{"ticker":"TSM","symbol":"TSM","currency":"USD","updated":"2026-08-21","bars":[{"t":"2016-08-22","o":28.3,"h":28.48,"l":28.22,"c":28.4,"v":6415400},{"t":"2016-08-23","o":28.6,"h":28.69,"l":28.46,"c":28.5,"v":5501800},{"t":"2016-08-24","o":28.57,"h":28.6,"l":28.34,"c":28.39,"v":5391500},{"t":"2016-08-25","o":28.63,"h":28.84,"l":28.52,"c":28.6,"v":6388200},{"t":"2016-08-26","o":28.6,"h":28.9,"l":28.43,"c":28.64,"v":5267500},{"t":"2016-08-29","o":28.58,"h":28.77,"l":28.56,"c":28.7,"v":3143900},{"t":"2016-08-30","o":28.59,"h":28.69,"l":28.53,"c":28.62,"v":5001800},{"t":"2016-08-31","o":28.76,"h":28.98,"l":28.67,"c":28.74,"v":4674700},{"t":"2016-09-01","o":28.69,"h":29.03,"l":28.63,"c":28.96,"v":6066600},{"t":"2016-09-02","o":29.1,"h":29.21,"l":29.03,"c":29.14,"v":6050200},{"t":"2016-09-06","o":29.51,"h":29.72,"l":29.3,"c":29.49,"v":6433000},{"t":"2016-09-07","o":30.35,"h":30.55,"l":29.78,"c":29.82,"v":14429800},{"t":"2016-09-08","o":29.9,"h":29.92,"l":29.64,"c":29.79,"v":6361600},{"t":"2016-09-09","o":29.3,"h":29.33,"l":28.55,"c":28.59,"v":8325600},{"t":"2016-09-12","o":28.55,"h":29.04,"l":28.2,"c":28.99,"v":5844500},{"t":"2016-09-13","o":28.71,"h":28.78,"l":28.31,"c":28.49,"v":6857800},{"t":"2016-09-14","o":28.52,"h":28.76,"l":28.36,"c":28.62,"v":5088700},{"t":"2016-09-15","o":28.61,"h":29.27,"l":28.61,"c":29.18,"v":6305100},{"t":"2016-09-16","o":29.13,"h":29.22,"l":28.77,"c":28.91,"v":7329300},{"t":"2016-09-19","o":29.91,"h":30.12,"l":29.87,"c":29.93,"v":7696400},{"t":"2016-09-20","o":30.16,"h":30.24,"l":29.89,"c":29.9,"v":5763300},{"t":"2016-09-21","o":30.09,"h":30.56,"l":30.05,"c":30.5,"v":8097200},{"t":"2016-09-22","o":30.76,"h":30.95,"l":30.51,"c":30.66,"v":5329000},{"t":"2016-09-23","o":30.65,"h":30.67,"l":30.02,"c":30.12,"v":7959800},{"t":"2016-09-26","o":30.02,"h":30.07,"l":29.71,"c":29.84,"v":4363300},{"t":"2016-09-27","o":29.8,"h":30.43,"l":29.65,"c":30.4,"v":5707200},{"t":"2016-09-28","o":30.47,"h":30.5,"l":30.13,"c":30.33,"v":4125100},{"t":"2016-09-29","o":30.31,"h":30.65,"l":30.17,"c":30.4,"v":5985800},{"t":"2016-09-30","o":30.29,"h":30.68,"l":30.23,"c":30.59,"v":5725700},{"t":"2016-10-03","o":30.64,"h":30.81,"l":30.57,"c":30.72,"v":4198500},{"t":"2016-10-04","o":30.82,"h":30.92,"l":30.36,"c":30.39,"v":5104800},{"t":"2016-10-05","o":30.67,"h":30.71,"l":30.5,"c":30.53,"v":6205000},{"t":"2016-10-06","o":30.7,"h":30.81,"l":30.38,"c":30.77,"v":4099900},{"t":"2016-10-07","o":30.88,"h":31.21,"l":30.65,"c":31.18,"v":5753400},{"t":"2016-10-10","o":31.19,"h":31.48,"l":31.16,"c":31.28,"v":7810500},{"t":"2016-10-11","o":30.99,"h":30.99,"l":30.51,"c":30.73,"v":10157600},{"t":"2016-10-12","o":30.9,"h":31.41,"l":30.7,"c":31.35,"v":9587000},{"t":"2016-10-13","o":30.93,"h":30.93,"l":29.52,"c":30.53,"v":17323000},{"t":"2016-10-14","o":31.06,"h":31.27,"l":30.57,"c":30.66,"v":9822900},{"t":"2016-10-17","o":30.52,"h":30.76,"l":30.38,"c":30.57,"v":7598400},{"t":"2016-10-18","o":30.91,"h":30.98,"l":30.69,"c":30.86,"v":5487500},{"t":"2016-10-19","o":30.95,"h":31.04,"l":30.66,"c":30.98,"v":6733000},{"t":"2016-10-20","o":30.93,"h":31.15,"l":30.8,"c":31.06,"v":7329800},{"t":"2016-10-21","o":30.92,"h":31.14,"l":30.76,"c":31.08,"v":3817100},{"t":"2016-10-24","o":31.14,"h":31.41,"l":31.08,"c":31.41,"v":3768900},{"t":"2016-10-25","o":31.4,"h":31.62,"l":31.38,"c":31.55,"v":3214700},{"t":"2016-10-26","o":31.19,"h":31.43,"l":31.07,"c":31.21,"v":4121500},{"t":"2016-10-27","o":31.23,"h":31.26,"l":30.75,"c":30.77,"v":6243200},{"t":"2016-10-28","o":30.94,"h":31.1,"l":30.76,"c":30.77,"v":5210800},{"t":"2016-10-31","o":30.93,"h":31.13,"l":30.84,"c":31.1,"v":3212300},{"t":"2016-11-01","o":31.12,"h":31.2,"l":30.48,"c":30.71,"v":5815800},{"t":"2016-11-02","o":30.67,"h":30.73,"l":30.24,"c":30.39,"v":5274700},{"t":"2016-11-03","o":30.35,"h":30.5,"l":30.18,"c":30.28,"v":4890800},{"t":"2016-11-04","o":30.21,"h":30.45,"l":30.02,"c":30.24,"v":4431900},{"t":"2016-11-07","o":30.72,"h":31.38,"l":30.68,"c":31.35,"v":3981800},{"t":"2016-11-08","o":31.2,"h":31.5,"l":31.01,"c":31.34,"v":4077100},{"t":"2016-11-09","o":30.64,"h":30.99,"l":30.31,"c":30.59,"v":8996700},{"t":"2016-11-10","o":30.55,"h":30.55,"l":29.37,"c":29.44,"v":10104300},{"t":"2016-11-11","o":29.06,"h":30.08,"l":28.76,"c":29.93,"v":7506800},{"t":"2016-11-14","o":29.28,"h":29.6,"l":28.81,"c":28.85,"v":8551400},{"t":"2016-11-15","o":29.31,"h":29.44,"l":28.77,"c":29.2,"v":11135600},{"t":"2016-11-16","o":29.09,"h":29.9,"l":29.09,"c":29.86,"v":8802600},{"t":"2016-11-17","o":30.0,"h":30.02,"l":29.35,"c":29.47,"v":7065100},{"t":"2016-11-18","o":29.43,"h":29.57,"l":29.19,"c":29.47,"v":5136600},{"t":"2016-11-21","o":29.6,"h":29.74,"l":29.46,"c":29.65,"v":4477100},{"t":"2016-11-22","o":29.97,"h":30.15,"l":29.77,"c":29.91,"v":8937500},{"t":"2016-11-23","o":29.9,"h":30.13,"l":29.74,"c":29.89,"v":4017500},{"t":"2016-11-25","o":29.75,"h":29.81,"l":29.61,"c":29.66,"v":2101800},{"t":"2016-11-28","o":29.71,"h":29.94,"l":29.54,"c":29.66,"v":5435000},{"t":"2016-11-29","o":29.58,"h":29.75,"l":29.14,"c":29.55,"v":9254600},{"t":"2016-11-30","o":29.55,"h":29.82,"l":29.4,"c":29.69,"v":6403400},{"t":"2016-12-01","o":29.5,"h":29.52,"l":28.34,"c":28.55,"v":12499600},{"t":"2016-12-02","o":28.52,"h":28.87,"l":28.39,"c":28.86,"v":5195800},{"t":"2016-12-05","o":28.94,"h":29.29,"l":28.87,"c":29.02,"v":3953100},{"t":"2016-12-06","o":29.31,"h":29.61,"l":29.2,"c":29.51,"v":4336200},{"t":"2016-12-07","o":29.48,"h":29.94,"l":29.25,"c":29.93,"v":3911600},{"t":"2016-12-08","o":30.27,"h":30.27,"l":29.86,"c":30.04,"v":4094600},{"t":"2016-12-09","o":30.32,"h":30.63,"l":29.96,"c":30.12,"v":4387400},{"t":"2016-12-12","o":29.97,"h":29.97,"l":29.63,"c":29.9,"v":3428000},{"t":"2016-12-13","o":30.06,"h":30.64,"l":30.03,"c":30.36,"v":5857700},{"t":"2016-12-14","o":30.26,"h":30.39,"l":29.85,"c":29.87,"v":6108400},{"t":"2016-12-15","o":30.16,"h":30.29,"l":30.03,"c":30.16,"v":5073300},{"t":"2016-12-16","o":30.05,"h":30.08,"l":29.39,"c":29.48,"v":6662100},{"t":"2016-12-19","o":29.49,"h":29.54,"l":29.17,"c":29.27,"v":6157000},{"t":"2016-12-20","o":29.35,"h":29.56,"l":29.14,"c":29.31,"v":5570800},{"t":"2016-12-21","o":29.23,"h":29.28,"l":28.91,"c":29.14,"v":6267500},{"t":"2016-12-22","o":28.99,"h":29.0,"l":28.5,"c":28.74,"v":7455900},{"t":"2016-12-23","o":28.78,"h":29.13,"l":28.69,"c":29.05,"v":4853500},{"t":"2016-12-27","o":29.0,"h":29.23,"l":29.0,"c":29.1,"v":3083000},{"t":"2016-12-28","o":29.26,"h":29.32,"l":29.04,"c":29.12,"v":3663300},{"t":"2016-12-29","o":28.99,"h":29.16,"l":28.81,"c":29.13,"v":5323900},{"t":"2016-12-30","o":29.2,"h":29.23,"l":28.62,"c":28.75,"v":4862800},{"t":"2017-01-03","o":29.25,"h":29.51,"l":29.06,"c":29.31,"v":6280300},{"t":"2017-01-04","o":29.39,"h":29.46,"l":29.2,"c":29.3,"v":4391800},{"t":"2017-01-05","o":29.53,"h":29.91,"l":29.52,"c":29.8,"v":4775700},{"t":"2017-01-06","o":29.74,"h":29.85,"l":29.46,"c":29.63,"v":4878700},{"t":"2017-01-09","o":29.79,"h":30.14,"l":29.72,"c":30.04,"v":8371700},{"t":"2017-01-10","o":30.04,"h":30.3,"l":29.9,"c":30.07,"v":7582000},{"t":"2017-01-11","o":29.78,"h":30.2,"l":29.72,"c":30.17,"v":7467300},{"t":"2017-01-12","o":29.32,"h":29.86,"l":28.98,"c":29.29,"v":13032200},{"t":"2017-01-13","o":29.5,"h":29.65,"l":29.22,"c":29.44,"v":9811100},{"t":"2017-01-17","o":29.61,"h":29.65,"l":29.46,"c":29.62,"v":7679800},{"t":"2017-01-18","o":29.55,"h":29.68,"l":29.44,"c":29.49,"v":7692800},{"t":"2017-01-19","o":29.49,"h":29.69,"l":29.39,"c":29.63,"v":8493200},{"t":"2017-01-20","o":29.62,"h":30.26,"l":29.57,"c":30.07,"v":7399400},{"t":"2017-01-23","o":30.31,"h":30.49,"l":30.21,"c":30.33,"v":6959800},{"t":"2017-01-24","o":30.53,"h":30.9,"l":30.51,"c":30.82,"v":7213600},{"t":"2017-01-25","o":31.1,"h":31.33,"l":30.94,"c":31.31,"v":8025800},{"t":"2017-01-26","o":31.26,"h":31.45,"l":31.01,"c":31.11,"v":8308700},{"t":"2017-01-27","o":31.17,"h":31.35,"l":31.0,"c":31.25,"v":5982200},{"t":"2017-01-30","o":31.07,"h":31.2,"l":30.94,"c":31.19,"v":7253100},{"t":"2017-01-31","o":31.04,"h":31.16,"l":30.73,"c":30.91,"v":6263100},{"t":"2017-02-01","o":31.24,"h":31.31,"l":30.84,"c":31.08,"v":5036900},{"t":"2017-02-02","o":30.71,"h":30.89,"l":30.62,"c":30.78,"v":5794800},{"t":"2017-02-03","o":30.96,"h":31.08,"l":30.8,"c":30.97,"v":5249100},{"t":"2017-02-06","o":30.95,"h":30.95,"l":30.7,"c":30.87,"v":3523700},{"t":"2017-02-07","o":30.91,"h":30.97,"l":30.5,"c":30.52,"v":6209500},{"t":"2017-02-08","o":30.69,"h":30.7,"l":30.29,"c":30.33,"v":7776600},{"t":"2017-02-09","o":30.33,"h":30.5,"l":30.17,"c":30.21,"v":8547000},{"t":"2017-02-10","o":30.44,"h":30.81,"l":30.35,"c":30.71,"v":6749400},{"t":"2017-02-13","o":30.94,"h":31.8,"l":30.94,"c":31.69,"v":10203800},{"t":"2017-02-14","o":31.47,"h":31.47,"l":31.11,"c":31.33,"v":5208600},{"t":"2017-02-15","o":31.5,"h":31.8,"l":31.5,"c":31.75,"v":4577200},{"t":"2017-02-16","o":31.72,"h":32.49,"l":31.63,"c":32.32,"v":13197100},{"t":"2017-02-17","o":32.1,"h":32.38,"l":32.02,"c":32.34,"v":7518200},{"t":"2017-02-21","o":32.39,"h":32.47,"l":32.17,"c":32.33,"v":5475400},{"t":"2017-02-22","o":32.2,"h":32.2,"l":31.91,"c":32.07,"v":5296200},{"t":"2017-02-23","o":32.15,"h":32.15,"l":31.73,"c":31.75,"v":5291200},{"t":"2017-02-24","o":31.61,"h":31.92,"l":31.47,"c":31.92,"v":3687100},{"t":"2017-02-27","o":31.82,"h":31.82,"l":31.48,"c":31.53,"v":5841900},{"t":"2017-02-28","o":31.59,"h":31.68,"l":31.4,"c":31.47,"v":6040800},{"t":"2017-03-01","o":31.42,"h":31.6,"l":31.26,"c":31.58,"v":4910300},{"t":"2017-03-02","o":31.19,"h":31.24,"l":30.79,"c":30.87,"v":8561100},{"t":"2017-03-03","o":30.87,"h":30.92,"l":30.54,"c":30.85,"v":6120700},{"t":"2017-03-06","o":30.8,"h":30.94,"l":30.71,"c":30.85,"v":5467400},{"t":"2017-03-07","o":31.01,"h":31.4,"l":30.96,"c":31.31,"v":7014000},{"t":"2017-03-08","o":31.47,"h":31.52,"l":31.2,"c":31.22,"v":4528500},{"t":"2017-03-09","o":30.89,"h":31.06,"l":30.72,"c":30.98,"v":6120700},{"t":"2017-03-10","o":30.87,"h":31.08,"l":30.82,"c":31.06,"v":5655300},{"t":"2017-03-13","o":31.27,"h":31.57,"l":31.24,"c":31.5,"v":3965700},{"t":"2017-03-14","o":31.38,"h":31.47,"l":31.2,"c":31.21,"v":5967200},{"t":"2017-03-15","o":31.38,"h":32.03,"l":31.34,"c":31.91,"v":4571400},{"t":"2017-03-16","o":32.25,"h":32.47,"l":32.2,"c":32.41,"v":6489000},{"t":"2017-03-17","o":32.6,"h":32.76,"l":32.44,"c":32.59,"v":6199800},{"t":"2017-03-20","o":32.8,"h":33.11,"l":32.71,"c":32.85,"v":5126700},{"t":"2017-03-21","o":33.24,"h":33.53,"l":32.44,"c":32.48,"v":9159900},{"t":"2017-03-22","o":32.57,"h":32.85,"l":32.48,"c":32.69,"v":6713500},{"t":"2017-03-23","o":32.47,"h":32.66,"l":32.37,"c":32.56,"v":5909900},{"t":"2017-03-24","o":32.73,"h":33.1,"l":32.61,"c":32.81,"v":5899900},{"t":"2017-03-27","o":32.85,"h":33.26,"l":32.78,"c":33.17,"v":5661500},{"t":"2017-03-28","o":33.36,"h":33.43,"l":33.13,"c":33.35,"v":4527000},{"t":"2017-03-29","o":32.95,"h":32.97,"l":32.77,"c":32.93,"v":4083900},{"t":"2017-03-30","o":32.84,"h":33.15,"l":32.78,"c":33.07,"v":3890600},{"t":"2017-03-31","o":32.7,"h":32.94,"l":32.57,"c":32.84,"v":4853500},{"t":"2017-04-03","o":32.94,"h":33.0,"l":32.71,"c":32.89,"v":4283100},{"t":"2017-04-04","o":32.8,"h":32.95,"l":32.77,"c":32.86,"v":3756600},{"t":"2017-04-05","o":33.06,"h":33.33,"l":32.87,"c":32.9,"v":5112900},{"t":"2017-04-06","o":32.88,"h":32.94,"l":32.73,"c":32.86,"v":3990800},{"t":"2017-04-07","o":32.86,"h":33.04,"l":32.77,"c":32.87,"v":3366300},{"t":"2017-04-10","o":32.87,"h":32.87,"l":32.42,"c":32.52,"v":4937100},{"t":"2017-04-11","o":32.69,"h":32.69,"l":31.98,"c":32.4,"v":6293800},{"t":"2017-04-12","o":32.47,"h":32.64,"l":32.02,"c":32.28,"v":6136500},{"t":"2017-04-13","o":32.1,"h":32.45,"l":31.82,"c":31.83,"v":8781700},{"t":"2017-04-17","o":32.04,"h":32.07,"l":31.77,"c":32.03,"v":6918900},{"t":"2017-04-18","o":31.76,"h":31.86,"l":31.63,"c":31.79,"v":5468600},{"t":"2017-04-19","o":31.92,"h":31.95,"l":31.49,"c":31.61,"v":4739200},{"t":"2017-04-20","o":31.77,"h":31.87,"l":31.64,"c":31.79,"v":4237700},{"t":"2017-04-21","o":32.09,"h":32.14,"l":31.95,"c":32.08,"v":4530400},{"t":"2017-04-24","o":32.58,"h":32.8,"l":32.49,"c":32.7,"v":5717000},{"t":"2017-04-25","o":32.76,"h":33.18,"l":32.75,"c":33.07,"v":5614300},{"t":"2017-04-26","o":33.06,"h":33.11,"l":32.82,"c":33.0,"v":6027700},{"t":"2017-04-27","o":33.11,"h":33.3,"l":33.01,"c":33.02,"v":5625600},{"t":"2017-04-28","o":33.15,"h":33.25,"l":33.04,"c":33.07,"v":5250500},{"t":"2017-05-01","o":33.16,"h":33.41,"l":33.14,"c":33.4,"v":4015100},{"t":"2017-05-02","o":33.57,"h":33.99,"l":33.57,"c":33.93,"v":5989300},{"t":"2017-05-03","o":33.88,"h":34.29,"l":33.84,"c":34.29,"v":6660700},{"t":"2017-05-04","o":34.19,"h":34.19,"l":33.97,"c":34.14,"v":5697300},{"t":"2017-05-05","o":34.16,"h":34.44,"l":34.03,"c":34.42,"v":5249800},{"t":"2017-05-08","o":34.7,"h":35.1,"l":34.63,"c":34.98,"v":6906900},{"t":"2017-05-09","o":35.13,"h":35.46,"l":35.13,"c":35.41,"v":7297900},{"t":"2017-05-10","o":35.27,"h":35.63,"l":35.08,"c":35.41,"v":9936700},{"t":"2017-05-11","o":35.62,"h":35.8,"l":35.37,"c":35.56,"v":6648900},{"t":"2017-05-12","o":35.5,"h":35.52,"l":35.25,"c":35.37,"v":4905000},{"t":"2017-05-15","o":35.36,"h":35.39,"l":34.88,"c":35.06,"v":9784700},{"t":"2017-05-16","o":35.01,"h":35.03,"l":34.8,"c":35.03,"v":6046200},{"t":"2017-05-17","o":34.8,"h":34.81,"l":34.39,"c":34.42,"v":8128100},{"t":"2017-05-18","o":34.44,"h":34.99,"l":34.41,"c":34.9,"v":8303700},{"t":"2017-05-19","o":35.08,"h":35.23,"l":34.94,"c":35.2,"v":7283300},{"t":"2017-05-22","o":35.39,"h":35.51,"l":35.26,"c":35.4,"v":5914200},{"t":"2017-05-23","o":35.39,"h":35.49,"l":35.3,"c":35.4,"v":6612800},{"t":"2017-05-24","o":35.42,"h":35.59,"l":35.34,"c":35.52,"v":7812500},{"t":"2017-05-25","o":35.66,"h":35.79,"l":35.49,"c":35.57,"v":4514900},{"t":"2017-05-26","o":35.55,"h":35.58,"l":35.33,"c":35.51,"v":3109800},{"t":"2017-05-30","o":35.68,"h":35.81,"l":35.48,"c":35.78,"v":4219300},{"t":"2017-05-31","o":35.32,"h":35.36,"l":35.1,"c":35.36,"v":7663100},{"t":"2017-06-01","o":35.7,"h":35.92,"l":35.53,"c":35.89,"v":6016100},{"t":"2017-06-02","o":35.91,"h":36.23,"l":35.85,"c":36.18,"v":5779200},{"t":"2017-06-05","o":36.56,"h":36.67,"l":36.3,"c":36.39,"v":4819600},{"t":"2017-06-06","o":36.38,"h":36.58,"l":36.24,"c":36.43,"v":5028000},{"t":"2017-06-07","o":36.59,"h":36.71,"l":36.38,"c":36.46,"v":6537700},{"t":"2017-06-08","o":36.75,"h":36.9,"l":36.54,"c":36.83,"v":7593900},{"t":"2017-06-09","o":36.58,"h":36.7,"l":35.2,"c":35.79,"v":12040100},{"t":"2017-06-12","o":35.79,"h":35.79,"l":35.01,"c":35.24,"v":11057000},{"t":"2017-06-13","o":35.46,"h":35.59,"l":35.25,"c":35.56,"v":4969400},{"t":"2017-06-14","o":35.47,"h":35.77,"l":35.37,"c":35.65,"v":7016400},{"t":"2017-06-15","o":35.11,"h":35.47,"l":35.01,"c":35.44,"v":4623300},{"t":"2017-06-16","o":35.87,"h":35.95,"l":35.72,"c":35.87,"v":7432400},{"t":"2017-06-19","o":36.13,"h":36.36,"l":36.07,"c":36.21,"v":4523700},{"t":"2017-06-20","o":36.52,"h":36.74,"l":36.12,"c":36.13,"v":4987400},{"t":"2017-06-21","o":36.21,"h":36.78,"l":36.21,"c":36.71,"v":6329400},{"t":"2017-06-22","o":36.72,"h":36.92,"l":36.63,"c":36.71,"v":6273400},{"t":"2017-06-23","o":36.72,"h":36.78,"l":36.54,"c":36.73,"v":5558600},{"t":"2017-06-26","o":36.44,"h":36.52,"l":35.92,"c":36.13,"v":10127200},{"t":"2017-06-27","o":35.79,"h":35.79,"l":34.97,"c":35.09,"v":8081100},{"t":"2017-06-28","o":35.27,"h":35.39,"l":34.75,"c":35.35,"v":8306200},{"t":"2017-06-29","o":35.23,"h":35.23,"l":34.53,"c":34.81,"v":7332200},{"t":"2017-06-30","o":34.84,"h":35.09,"l":34.7,"c":34.96,"v":5177500},{"t":"2017-07-03","o":35.04,"h":35.17,"l":34.83,"c":34.88,"v":4470600},{"t":"2017-07-05","o":35.08,"h":35.08,"l":34.63,"c":34.82,"v":9222200},{"t":"2017-07-06","o":34.5,"h":34.64,"l":34.31,"c":34.5,"v":6493700},{"t":"2017-07-07","o":34.55,"h":34.67,"l":34.48,"c":34.63,"v":7937800},{"t":"2017-07-10","o":34.61,"h":35.16,"l":34.55,"c":35.0,"v":7779700},{"t":"2017-07-11","o":35.43,"h":35.43,"l":35.05,"c":35.38,"v":9300800},{"t":"2017-07-12","o":35.65,"h":35.8,"l":35.5,"c":35.69,"v":9211200},{"t":"2017-07-13","o":35.46,"h":36.16,"l":35.46,"c":36.15,"v":9943900},{"t":"2017-07-14","o":36.13,"h":36.35,"l":35.98,"c":36.25,"v":7196600},{"t":"2017-07-17","o":36.03,"h":36.06,"l":35.64,"c":35.91,"v":4649800},{"t":"2017-07-18","o":35.88,"h":36.04,"l":35.72,"c":35.87,"v":6185300},{"t":"2017-07-19","o":36.06,"h":36.42,"l":36.06,"c":36.41,"v":7033800},{"t":"2017-07-20","o":36.41,"h":36.41,"l":36.08,"c":36.1,"v":6996600},{"t":"2017-07-21","o":36.06,"h":36.06,"l":35.7,"c":35.85,"v":5023500},{"t":"2017-07-24","o":36.11,"h":36.22,"l":36.01,"c":36.22,"v":6842100},{"t":"2017-07-25","o":36.01,"h":36.25,"l":35.97,"c":36.1,"v":5276300},{"t":"2017-07-26","o":36.1,"h":36.25,"l":35.94,"c":36.22,"v":4342200},{"t":"2017-07-27","o":36.54,"h":36.61,"l":35.96,"c":36.18,"v":7243100},{"t":"2017-07-28","o":36.05,"h":36.07,"l":35.7,"c":35.86,"v":3678400},{"t":"2017-07-31","o":36.03,"h":36.4,"l":35.85,"c":35.96,"v":7757600},{"t":"2017-08-01","o":35.95,"h":35.99,"l":35.71,"c":35.84,"v":5437300},{"t":"2017-08-02","o":36.4,"h":36.47,"l":35.86,"c":36.07,"v":6064600},{"t":"2017-08-03","o":36.11,"h":36.11,"l":35.65,"c":35.79,"v":3919800},{"t":"2017-08-04","o":35.93,"h":36.08,"l":35.76,"c":36.03,"v":4071400},{"t":"2017-08-07","o":36.26,"h":36.82,"l":36.26,"c":36.79,"v":4860200},{"t":"2017-08-08","o":36.71,"h":36.96,"l":36.64,"c":36.7,"v":3301200},{"t":"2017-08-09","o":36.2,"h":36.47,"l":36.03,"c":36.46,"v":3153700},{"t":"2017-08-10","o":36.0,"h":36.03,"l":35.34,"c":35.34,"v":5605400},{"t":"2017-08-11","o":35.52,"h":36.2,"l":35.43,"c":36.14,"v":4291100},{"t":"2017-08-14","o":36.03,"h":36.1,"l":35.85,"c":36.05,"v":3875600},{"t":"2017-08-15","o":36.19,"h":36.49,"l":36.09,"c":36.42,"v":3820400},{"t":"2017-08-16","o":36.2,"h":36.44,"l":36.14,"c":36.34,"v":3232000},{"t":"2017-08-17","o":36.3,"h":36.34,"l":35.77,"c":35.79,"v":3324000},{"t":"2017-08-18","o":36.0,"h":36.1,"l":35.61,"c":35.86,"v":3692800},{"t":"2017-08-21","o":35.91,"h":36.01,"l":35.63,"c":35.98,"v":3588100},{"t":"2017-08-22","o":36.47,"h":36.67,"l":36.34,"c":36.52,"v":3202300},{"t":"2017-08-23","o":36.47,"h":36.6,"l":36.37,"c":36.58,"v":2956400},{"t":"2017-08-24","o":36.78,"h":36.93,"l":36.58,"c":36.83,"v":4544500},{"t":"2017-08-25","o":36.93,"h":37.06,"l":36.75,"c":36.85,"v":2975200},{"t":"2017-08-28","o":36.59,"h":36.87,"l":36.57,"c":36.77,"v":2199900},{"t":"2017-08-29","o":36.52,"h":36.97,"l":36.5,"c":36.88,"v":2997700},{"t":"2017-08-30","o":36.88,"h":37.08,"l":36.8,"c":36.93,"v":2838900},{"t":"2017-08-31","o":36.95,"h":36.98,"l":36.7,"c":36.97,"v":4288600},{"t":"2017-09-01","o":37.0,"h":37.24,"l":36.91,"c":37.22,"v":4100000},{"t":"2017-09-05","o":37.25,"h":37.4,"l":36.65,"c":36.85,"v":7123000},{"t":"2017-09-06","o":37.06,"h":37.37,"l":37.0,"c":37.27,"v":4187700},{"t":"2017-09-07","o":37.24,"h":37.54,"l":37.18,"c":37.54,"v":3597500},{"t":"2017-09-08","o":37.57,"h":37.68,"l":37.35,"c":37.5,"v":5581800},{"t":"2017-09-11","o":37.39,"h":37.88,"l":37.35,"c":37.84,"v":6920100},{"t":"2017-09-12","o":37.85,"h":37.94,"l":37.65,"c":37.86,"v":3524500},{"t":"2017-09-13","o":37.67,"h":37.79,"l":37.49,"c":37.53,"v":4983400},{"t":"2017-09-14","o":37.5,"h":37.73,"l":37.37,"c":37.38,"v":5799000},{"t":"2017-09-15","o":37.52,"h":37.67,"l":37.4,"c":37.65,"v":7245600},{"t":"2017-09-18","o":37.87,"h":38.12,"l":37.83,"c":38.07,"v":6179600},{"t":"2017-09-19","o":38.18,"h":38.43,"l":38.13,"c":38.3,"v":6559400},{"t":"2017-09-20","o":38.36,"h":38.39,"l":37.44,"c":37.82,"v":7961100},{"t":"2017-09-21","o":37.79,"h":38.33,"l":37.67,"c":38.24,"v":8458000},{"t":"2017-09-22","o":37.7,"h":37.83,"l":37.59,"c":37.77,"v":4529900},{"t":"2017-09-25","o":37.5,"h":37.5,"l":36.86,"c":37.07,"v":5895000},{"t":"2017-09-26","o":37.09,"h":37.32,"l":36.93,"c":37.14,"v":5995400},{"t":"2017-09-27","o":37.29,"h":37.36,"l":37.01,"c":37.25,"v":4802700},{"t":"2017-09-28","o":36.96,"h":37.1,"l":36.79,"c":37.05,"v":7618700},{"t":"2017-09-29","o":37.26,"h":37.6,"l":37.26,"c":37.55,"v":3818500},{"t":"2017-10-02","o":37.83,"h":38.18,"l":37.77,"c":38.13,"v":5096200},{"t":"2017-10-03","o":38.36,"h":38.47,"l":38.25,"c":38.44,"v":3727100},{"t":"2017-10-04","o":38.25,"h":38.34,"l":38.13,"c":38.27,"v":2717200},{"t":"2017-10-05","o":38.66,"h":38.85,"l":38.39,"c":38.46,"v":4456400},{"t":"2017-10-06","o":38.41,"h":38.48,"l":38.21,"c":38.46,"v":3086100},{"t":"2017-10-09","o":38.6,"h":38.81,"l":38.5,"c":38.77,"v":1963500},{"t":"2017-10-10","o":39.11,"h":39.16,"l":38.82,"c":38.97,"v":4112000},{"t":"2017-10-11","o":39.8,"h":40.39,"l":39.68,"c":40.35,"v":9015400},{"t":"2017-10-12","o":40.49,"h":40.66,"l":40.32,"c":40.44,"v":5524100},{"t":"2017-10-13","o":40.7,"h":40.86,"l":40.63,"c":40.82,"v":3913100},{"t":"2017-10-16","o":40.88,"h":40.92,"l":40.65,"c":40.89,"v":2707000},{"t":"2017-10-17","o":40.83,"h":41.25,"l":40.54,"c":41.25,"v":7582200},{"t":"2017-10-18","o":41.4,"h":41.72,"l":40.93,"c":41.5,"v":6653200},{"t":"2017-10-19","o":41.02,"h":41.29,"l":40.5,"c":41.07,"v":5710500},{"t":"2017-10-20","o":41.02,"h":41.12,"l":40.83,"c":41.12,"v":5251600},{"t":"2017-10-23","o":41.37,"h":41.48,"l":41.11,"c":41.21,"v":5092400},{"t":"2017-10-24","o":41.26,"h":41.38,"l":40.97,"c":41.32,"v":4251600},{"t":"2017-10-25","o":41.3,"h":41.41,"l":40.7,"c":41.16,"v":3360000},{"t":"2017-10-26","o":41.18,"h":41.34,"l":41.07,"c":41.2,"v":3651500},{"t":"2017-10-27","o":41.48,"h":42.18,"l":41.42,"c":42.15,"v":4822800},{"t":"2017-10-30","o":42.36,"h":42.66,"l":42.08,"c":42.13,"v":5200800},{"t":"2017-10-31","o":42.18,"h":42.52,"l":42.1,"c":42.33,"v":3704500},{"t":"2017-11-01","o":42.48,"h":42.5,"l":41.86,"c":42.1,"v":4235700},{"t":"2017-11-02","o":42.09,"h":42.24,"l":41.95,"c":42.15,"v":3255800},{"t":"2017-11-03","o":41.9,"h":42.23,"l":41.59,"c":42.19,"v":6140900},{"t":"2017-11-06","o":42.19,"h":42.48,"l":42.08,"c":42.43,"v":5650500},{"t":"2017-11-07","o":42.64,"h":42.71,"l":42.26,"c":42.51,"v":2761600},{"t":"2017-11-08","o":42.42,"h":42.54,"l":42.21,"c":42.43,"v":2378400},{"t":"2017-11-09","o":42.14,"h":42.22,"l":41.29,"c":41.64,"v":4680100},{"t":"2017-11-10","o":41.79,"h":41.82,"l":41.59,"c":41.72,"v":5333900},{"t":"2017-11-13","o":41.72,"h":42.01,"l":41.51,"c":42.01,"v":2222000},{"t":"2017-11-14","o":41.78,"h":41.89,"l":41.51,"c":41.86,"v":2799400},{"t":"2017-11-15","o":41.39,"h":41.65,"l":41.28,"c":41.54,"v":3417300},{"t":"2017-11-16","o":41.75,"h":42.24,"l":41.75,"c":42.1,"v":3304500},{"t":"2017-11-17","o":42.24,"h":42.42,"l":41.97,"c":42.07,"v":3702000},{"t":"2017-11-20","o":42.07,"h":42.28,"l":41.96,"c":42.21,"v":4455300},{"t":"2017-11-21","o":42.62,"h":42.87,"l":42.55,"c":42.58,"v":3668500},{"t":"2017-11-22","o":42.59,"h":42.74,"l":42.29,"c":42.41,"v":2768600},{"t":"2017-11-24","o":42.67,"h":43.02,"l":42.61,"c":42.99,"v":1499700},{"t":"2017-11-27","o":41.67,"h":41.68,"l":41.06,"c":41.09,"v":8188400},{"t":"2017-11-28","o":41.03,"h":41.22,"l":40.81,"c":40.93,"v":4864800},{"t":"2017-11-29","o":40.88,"h":40.91,"l":39.24,"c":39.41,"v":11796100},{"t":"2017-11-30","o":39.6,"h":39.74,"l":39.17,"c":39.6,"v":9357100},{"t":"2017-12-01","o":39.95,"h":39.99,"l":39.0,"c":39.7,"v":7192200},{"t":"2017-12-04","o":40.05,"h":40.13,"l":39.3,"c":39.39,"v":7109000},{"t":"2017-12-05","o":39.2,"h":39.52,"l":38.93,"c":39.2,"v":4504000},{"t":"2017-12-06","o":38.96,"h":39.09,"l":38.52,"c":38.68,"v":8622000},{"t":"2017-12-07","o":38.75,"h":39.03,"l":38.61,"c":39.01,"v":11285400},{"t":"2017-12-08","o":39.38,"h":39.55,"l":38.95,"c":39.0,"v":5071600},{"t":"2017-12-11","o":39.19,"h":39.58,"l":39.18,"c":39.37,"v":5272500},{"t":"2017-12-12","o":39.22,"h":39.38,"l":39.08,"c":39.3,"v":5488100},{"t":"2017-12-13","o":39.47,"h":39.49,"l":39.22,"c":39.29,"v":4227100},{"t":"2017-12-14","o":39.5,"h":39.65,"l":39.32,"c":39.4,"v":4737600},{"t":"2017-12-15","o":39.4,"h":39.62,"l":39.25,"c":39.5,"v":7156400},{"t":"2017-12-18","o":39.38,"h":39.47,"l":39.2,"c":39.4,"v":5746900},{"t":"2017-12-19","o":39.21,"h":39.41,"l":39.12,"c":39.34,"v":4454900},{"t":"2017-12-20","o":39.38,"h":39.61,"l":39.17,"c":39.44,"v":6330100},{"t":"2017-12-21","o":39.56,"h":39.66,"l":39.2,"c":39.23,"v":3563100},{"t":"2017-12-22","o":39.6,"h":39.63,"l":39.3,"c":39.63,"v":2523600},{"t":"2017-12-26","o":39.31,"h":39.31,"l":38.81,"c":38.95,"v":2861500},{"t":"2017-12-27","o":39.0,"h":39.11,"l":38.88,"c":39.08,"v":3092900},{"t":"2017-12-28","o":39.51,"h":39.89,"l":39.4,"c":39.74,"v":4279500},{"t":"2017-12-29","o":39.85,"h":40.22,"l":39.65,"c":39.65,"v":3870900},{"t":"2018-01-02","o":40.51,"h":41.05,"l":40.42,"c":41.02,"v":4984000},{"t":"2018-01-03","o":41.59,"h":41.81,"l":41.44,"c":41.71,"v":6963200},{"t":"2018-01-04","o":41.92,"h":42.0,"l":41.45,"c":41.49,"v":4876600},{"t":"2018-01-05","o":41.89,"h":42.57,"l":41.79,"c":42.46,"v":5330800},{"t":"2018-01-08","o":42.4,"h":42.48,"l":42.19,"c":42.44,"v":3538200},{"t":"2018-01-09","o":42.49,"h":42.5,"l":42.13,"c":42.18,"v":5729900},{"t":"2018-01-10","o":41.35,"h":41.45,"l":40.72,"c":41.3,"v":7102700},{"t":"2018-01-11","o":41.22,"h":41.4,"l":40.95,"c":41.03,"v":5701800},{"t":"2018-01-12","o":41.04,"h":41.3,"l":40.76,"c":41.19,"v":5028000},{"t":"2018-01-16","o":42.01,"h":42.35,"l":41.81,"c":42.23,"v":9081600},{"t":"2018-01-17","o":42.66,"h":43.27,"l":42.5,"c":43.13,"v":7117700},{"t":"2018-01-18","o":43.86,"h":44.85,"l":43.5,"c":44.57,"v":11866200},{"t":"2018-01-19","o":45.07,"h":45.54,"l":44.58,"c":44.67,"v":6543700},{"t":"2018-01-22","o":46.0,"h":46.4,"l":45.94,"c":46.38,"v":8335800},{"t":"2018-01-23","o":46.48,"h":46.57,"l":46.06,"c":46.28,"v":5659600},{"t":"2018-01-24","o":45.64,"h":45.67,"l":45.25,"c":45.33,"v":7400600},{"t":"2018-01-25","o":45.71,"h":45.78,"l":45.04,"c":45.1,"v":7655700},{"t":"2018-01-26","o":45.5,"h":45.74,"l":45.03,"c":45.72,"v":7057300},{"t":"2018-01-29","o":45.47,"h":45.69,"l":45.2,"c":45.4,"v":11604400},{"t":"2018-01-30","o":44.57,"h":45.03,"l":44.4,"c":44.88,"v":10224600},{"t":"2018-01-31","o":45.43,"h":45.8,"l":45.12,"c":45.31,"v":6333300},{"t":"2018-02-01","o":45.33,"h":45.93,"l":45.3,"c":45.45,"v":6706500},{"t":"2018-02-02","o":45.01,"h":45.32,"l":44.45,"c":44.51,"v":12051800},{"t":"2018-02-05","o":44.05,"h":44.81,"l":42.81,"c":42.95,"v":11748300},{"t":"2018-02-06","o":42.27,"h":43.7,"l":42.1,"c":43.59,"v":13414100},{"t":"2018-02-07","o":42.99,"h":42.99,"l":41.88,"c":41.88,"v":15239500},{"t":"2018-02-08","o":42.11,"h":42.12,"l":40.36,"c":40.36,"v":11356000},{"t":"2018-02-09","o":40.74,"h":41.68,"l":39.96,"c":41.47,"v":10588400},{"t":"2018-02-12","o":42.03,"h":42.79,"l":41.96,"c":42.53,"v":6573300},{"t":"2018-02-13","o":42.54,"h":42.66,"l":41.88,"c":42.38,"v":5831900},{"t":"2018-02-14","o":42.17,"h":43.09,"l":41.92,"c":43.05,"v":6860100},{"t":"2018-02-15","o":43.52,"h":43.75,"l":42.75,"c":43.52,"v":6116500},{"t":"2018-02-16","o":43.35,"h":43.96,"l":43.31,"c":43.48,"v":4792100},{"t":"2018-02-20","o":43.08,"h":44.16,"l":43.0,"c":43.74,"v":9291700},{"t":"2018-02-21","o":43.66,"h":43.82,"l":42.87,"c":42.89,"v":6612600},{"t":"2018-02-22","o":42.67,"h":42.74,"l":42.18,"c":42.39,"v":7984000},{"t":"2018-02-23","o":43.39,"h":43.9,"l":43.11,"c":43.9,"v":7204900},{"t":"2018-02-26","o":44.11,"h":44.41,"l":43.8,"c":44.41,"v":3897600},{"t":"2018-02-27","o":44.05,"h":44.3,"l":43.61,"c":43.62,"v":5999100},{"t":"2018-02-28","o":43.67,"h":43.91,"l":43.29,"c":43.35,"v":6400100},{"t":"2018-03-01","o":43.35,"h":43.56,"l":42.31,"c":42.72,"v":7792400},{"t":"2018-03-02","o":42.39,"h":43.05,"l":42.15,"c":43.01,"v":4819600},{"t":"2018-03-05","o":43.05,"h":43.76,"l":42.87,"c":43.49,"v":5977200},{"t":"2018-03-06","o":44.34,"h":44.4,"l":43.43,"c":43.54,"v":8632000},{"t":"2018-03-07","o":43.31,"h":44.28,"l":43.18,"c":44.2,"v":4482900},{"t":"2018-03-08","o":44.3,"h":44.39,"l":43.59,"c":43.8,"v":7092400},{"t":"2018-03-09","o":44.05,"h":44.6,"l":43.52,"c":44.59,"v":8336200},{"t":"2018-03-12","o":44.79,"h":45.35,"l":44.75,"c":45.22,"v":5176100},{"t":"2018-03-13","o":45.5,"h":45.75,"l":44.91,"c":44.99,"v":5842300},{"t":"2018-03-14","o":45.43,"h":45.45,"l":44.83,"c":45.15,"v":4300500},{"t":"2018-03-15","o":45.1,"h":45.65,"l":44.89,"c":45.31,"v":3942200},{"t":"2018-03-16","o":45.0,"h":45.52,"l":44.93,"c":44.97,"v":8125600},{"t":"2018-03-19","o":44.72,"h":44.87,"l":44.19,"c":44.6,"v":5116500},{"t":"2018-03-20","o":44.7,"h":44.91,"l":44.52,"c":44.83,"v":6404200},{"t":"2018-03-21","o":44.57,"h":44.85,"l":44.25,"c":44.7,"v":7036400},{"t":"2018-03-22","o":44.1,"h":44.37,"l":43.69,"c":43.69,"v":6318500},{"t":"2018-03-23","o":43.63,"h":43.7,"l":42.58,"c":42.58,"v":5923500},{"t":"2018-03-26","o":43.81,"h":44.28,"l":43.18,"c":44.27,"v":5395200},{"t":"2018-03-27","o":44.72,"h":44.84,"l":43.13,"c":43.29,"v":6995000},{"t":"2018-03-28","o":42.98,"h":43.17,"l":42.44,"c":42.69,"v":8563100},{"t":"2018-03-29","o":43.0,"h":43.92,"l":42.96,"c":43.76,"v":7758900},{"t":"2018-04-02","o":43.34,"h":43.59,"l":42.42,"c":42.5,"v":6361200},{"t":"2018-04-03","o":44.27,"h":44.28,"l":43.03,"c":43.48,"v":6174500},{"t":"2018-04-04","o":42.37,"h":43.94,"l":42.35,"c":43.94,"v":5497100},{"t":"2018-04-05","o":44.03,"h":44.23,"l":43.14,"c":43.32,"v":6115100},{"t":"2018-04-06","o":42.88,"h":43.17,"l":42.26,"c":42.42,"v":5133100},{"t":"2018-04-09","o":43.09,"h":44.04,"l":42.91,"c":43.07,"v":6696400},{"t":"2018-04-10","o":43.87,"h":44.22,"l":43.03,"c":43.58,"v":5682300},{"t":"2018-04-11","o":43.25,"h":43.79,"l":43.25,"c":43.38,"v":4788000},{"t":"2018-04-12","o":43.33,"h":43.85,"l":43.05,"c":43.85,"v":7574700},{"t":"2018-04-13","o":43.69,"h":43.74,"l":42.56,"c":42.65,"v":5749900},{"t":"2018-04-16","o":42.81,"h":43.01,"l":42.68,"c":42.87,"v":5206900},{"t":"2018-04-17","o":42.09,"h":42.36,"l":41.77,"c":42.31,"v":9831100},{"t":"2018-04-18","o":42.1,"h":42.26,"l":41.21,"c":41.92,"v":8947400},{"t":"2018-04-19","o":39.93,"h":40.08,"l":39.11,"c":39.53,"v":27527000},{"t":"2018-04-20","o":39.37,"h":39.54,"l":38.82,"c":38.95,"v":15313300},{"t":"2018-04-23","o":38.96,"h":39.08,"l":38.53,"c":38.75,"v":11178300},{"t":"2018-04-24","o":39.04,"h":39.21,"l":38.3,"c":38.75,"v":13004000},{"t":"2018-04-25","o":38.36,"h":38.49,"l":38.02,"c":38.17,"v":12359200},{"t":"2018-04-26","o":38.08,"h":38.56,"l":38.08,"c":38.17,"v":7685800},{"t":"2018-04-27","o":38.74,"h":38.74,"l":37.99,"c":38.17,"v":8276100},{"t":"2018-04-30","o":38.69,"h":38.84,"l":38.38,"c":38.45,"v":7968000},{"t":"2018-05-01","o":38.34,"h":38.94,"l":38.26,"c":38.93,"v":5507000},{"t":"2018-05-02","o":38.6,"h":38.6,"l":37.65,"c":37.75,"v":11522200},{"t":"2018-05-03","o":37.55,"h":38.19,"l":37.3,"c":38.1,"v":7021400},{"t":"2018-05-04","o":38.0,"h":38.66,"l":37.94,"c":38.59,"v":9474000},{"t":"2018-05-07","o":38.45,"h":38.65,"l":38.24,"c":38.45,"v":4590100},{"t":"2018-05-08","o":38.98,"h":39.38,"l":38.94,"c":39.18,"v":8116600},{"t":"2018-05-09","o":39.37,"h":39.46,"l":39.16,"c":39.35,"v":5861400},{"t":"2018-05-10","o":39.57,"h":39.87,"l":39.44,"c":39.77,"v":7957900},{"t":"2018-05-11","o":40.04,"h":40.18,"l":39.64,"c":39.91,"v":4184400},{"t":"2018-05-14","o":40.13,"h":40.55,"l":39.88,"c":39.95,"v":5014000},{"t":"2018-05-15","o":39.36,"h":39.4,"l":38.96,"c":39.3,"v":5622800},{"t":"2018-05-16","o":39.4,"h":39.83,"l":39.28,"c":39.79,"v":7671500},{"t":"2018-05-17","o":39.07,"h":39.24,"l":38.67,"c":38.96,"v":7964200},{"t":"2018-05-18","o":38.47,"h":38.55,"l":38.28,"c":38.42,"v":7783900},{"t":"2018-05-21","o":39.34,"h":39.7,"l":39.12,"c":39.47,"v":7902200},{"t":"2018-05-22","o":39.47,"h":39.79,"l":39.45,"c":39.64,"v":5752000},{"t":"2018-05-23","o":39.14,"h":39.65,"l":39.09,"c":39.65,"v":4815400},{"t":"2018-05-24","o":39.37,"h":39.45,"l":38.78,"c":39.27,"v":7930800},{"t":"2018-05-25","o":39.1,"h":39.49,"l":38.93,"c":39.3,"v":5403000},{"t":"2018-05-29","o":38.49,"h":38.56,"l":38.03,"c":38.16,"v":7198200},{"t":"2018-05-30","o":38.3,"h":38.4,"l":38.07,"c":38.34,"v":8413400},{"t":"2018-05-31","o":38.33,"h":38.86,"l":38.29,"c":38.7,"v":8129400},{"t":"2018-06-01","o":38.99,"h":39.2,"l":38.8,"c":39.2,"v":5970000},{"t":"2018-06-04","o":39.85,"h":40.0,"l":39.67,"c":39.97,"v":8927200},{"t":"2018-06-05","o":39.7,"h":39.86,"l":39.4,"c":39.54,"v":6345900},{"t":"2018-06-06","o":39.85,"h":39.93,"l":39.56,"c":39.56,"v":9829700},{"t":"2018-06-07","o":39.56,"h":39.94,"l":39.46,"c":39.52,"v":8216900},{"t":"2018-06-08","o":39.16,"h":39.16,"l":38.52,"c":38.93,"v":8081300},{"t":"2018-06-11","o":39.0,"h":39.15,"l":38.76,"c":38.76,"v":4511600},{"t":"2018-06-12","o":39.13,"h":39.36,"l":38.98,"c":39.2,"v":6582600},{"t":"2018-06-13","o":39.73,"h":39.89,"l":39.05,"c":39.05,"v":9616600},{"t":"2018-06-14","o":39.03,"h":39.07,"l":38.6,"c":38.6,"v":7636000},{"t":"2018-06-15","o":38.82,"h":38.94,"l":38.55,"c":38.69,"v":11235700},{"t":"2018-06-18","o":38.31,"h":38.36,"l":37.84,"c":38.25,"v":8921400},{"t":"2018-06-19","o":37.7,"h":37.97,"l":37.35,"c":37.56,"v":9848900},{"t":"2018-06-20","o":38.34,"h":38.59,"l":38.01,"c":38.35,"v":8668600},{"t":"2018-06-21","o":37.87,"h":38.01,"l":37.55,"c":37.62,"v":9246700},{"t":"2018-06-22","o":38.27,"h":38.31,"l":37.97,"c":38.12,"v":10338500},{"t":"2018-06-25","o":36.3,"h":36.56,"l":36.05,"c":36.51,"v":10528100},{"t":"2018-06-26","o":36.33,"h":36.7,"l":36.11,"c":36.46,"v":8817000},{"t":"2018-06-27","o":36.25,"h":36.32,"l":35.51,"c":35.51,"v":8798100},{"t":"2018-06-28","o":35.5,"h":35.94,"l":35.35,"c":35.94,"v":7199000},{"t":"2018-06-29","o":36.55,"h":36.77,"l":36.44,"c":36.56,"v":8088200},{"t":"2018-07-02","o":36.21,"h":36.57,"l":36.04,"c":36.54,"v":7365500},{"t":"2018-07-03","o":36.39,"h":36.61,"l":36.35,"c":36.39,"v":6512600},{"t":"2018-07-05","o":36.4,"h":36.6,"l":36.24,"c":36.59,"v":9230900},{"t":"2018-07-06","o":36.82,"h":37.35,"l":36.76,"c":37.27,"v":7251600},{"t":"2018-07-09","o":37.87,"h":38.03,"l":37.57,"c":37.83,"v":7124100},{"t":"2018-07-10","o":37.47,"h":37.95,"l":37.47,"c":37.93,"v":7211500},{"t":"2018-07-11","o":37.33,"h":37.35,"l":36.9,"c":36.97,"v":7316200},{"t":"2018-07-12","o":37.33,"h":37.59,"l":37.2,"c":37.31,"v":5275300},{"t":"2018-07-13","o":37.54,"h":37.8,"l":37.48,"c":37.77,"v":4947500},{"t":"2018-07-16","o":37.88,"h":37.89,"l":37.65,"c":37.79,"v":5399200},{"t":"2018-07-17","o":37.5,"h":38.12,"l":37.35,"c":38.04,"v":6238500},{"t":"2018-07-18","o":38.04,"h":38.47,"l":37.88,"c":38.41,"v":10532200},{"t":"2018-07-19","o":39.44,"h":40.39,"l":38.62,"c":39.81,"v":17762300},{"t":"2018-07-20","o":39.99,"h":40.85,"l":39.84,"c":40.73,"v":14481000},{"t":"2018-07-23","o":40.82,"h":40.98,"l":40.63,"c":40.74,"v":6832800},{"t":"2018-07-24","o":41.1,"h":41.21,"l":40.38,"c":40.39,"v":7018300},{"t":"2018-07-25","o":40.53,"h":40.9,"l":40.31,"c":40.89,"v":7725700},{"t":"2018-07-26","o":40.7,"h":40.94,"l":40.44,"c":40.82,"v":8476600},{"t":"2018-07-27","o":40.94,"h":41.92,"l":40.94,"c":41.45,"v":9468500},{"t":"2018-07-30","o":41.45,"h":41.52,"l":40.89,"c":41.09,"v":5174300},{"t":"2018-07-31","o":41.26,"h":41.58,"l":41.09,"c":41.21,"v":4908300},{"t":"2018-08-01","o":41.44,"h":41.73,"l":41.32,"c":41.71,"v":6115000},{"t":"2018-08-02","o":41.1,"h":41.65,"l":41.0,"c":41.55,"v":4669300},{"t":"2018-08-03","o":41.64,"h":41.95,"l":41.56,"c":41.69,"v":4575200},{"t":"2018-08-06","o":41.2,"h":41.42,"l":41.0,"c":41.07,"v":7245800},{"t":"2018-08-07","o":41.07,"h":41.25,"l":40.84,"c":41.24,"v":7494900},{"t":"2018-08-08","o":41.56,"h":42.11,"l":41.45,"c":41.97,"v":5089600},{"t":"2018-08-09","o":41.94,"h":41.95,"l":41.68,"c":41.84,"v":4513300},{"t":"2018-08-10","o":41.3,"h":41.3,"l":40.79,"c":41.03,"v":7053200},{"t":"2018-08-13","o":40.69,"h":40.99,"l":40.47,"c":40.71,"v":6708600},{"t":"2018-08-14","o":41.0,"h":41.19,"l":40.87,"c":40.91,"v":5339100},{"t":"2018-08-15","o":40.45,"h":40.55,"l":40.12,"c":40.45,"v":6052800},{"t":"2018-08-16","o":40.45,"h":40.73,"l":40.37,"c":40.41,"v":5544000},{"t":"2018-08-17","o":40.19,"h":40.22,"l":39.79,"c":40.13,"v":7897200},{"t":"2018-08-20","o":40.02,"h":40.24,"l":39.9,"c":40.1,"v":4156700},{"t":"2018-08-21","o":40.37,"h":41.04,"l":40.36,"c":40.89,"v":6075100},{"t":"2018-08-22","o":40.85,"h":41.05,"l":40.54,"c":40.9,"v":5512700},{"t":"2018-08-23","o":41.3,"h":41.35,"l":40.68,"c":40.68,"v":4126100},{"t":"2018-08-24","o":40.93,"h":41.41,"l":40.83,"c":41.24,"v":4232000},{"t":"2018-08-27","o":41.43,"h":41.71,"l":41.37,"c":41.53,"v":5733000},{"t":"2018-08-28","o":42.39,"h":42.76,"l":42.25,"c":42.35,"v":10683500},{"t":"2018-08-29","o":43.19,"h":44.38,"l":43.09,"c":44.13,"v":12278200},{"t":"2018-08-30","o":44.35,"h":44.49,"l":43.41,"c":43.46,"v":7826200},{"t":"2018-08-31","o":43.12,"h":43.61,"l":42.96,"c":43.6,"v":8782900},{"t":"2018-09-04","o":43.26,"h":44.12,"l":43.19,"c":44.11,"v":8174900},{"t":"2018-09-05","o":44.09,"h":44.57,"l":44.02,"c":44.22,"v":7262400},{"t":"2018-09-06","o":43.94,"h":44.07,"l":43.58,"c":44.05,"v":10424900},{"t":"2018-09-07","o":44.0,"h":45.24,"l":43.98,"c":44.88,"v":14256000},{"t":"2018-09-10","o":45.0,"h":45.06,"l":44.52,"c":44.62,"v":6824900},{"t":"2018-09-11","o":43.64,"h":44.57,"l":43.58,"c":44.55,"v":12509700},{"t":"2018-09-12","o":43.92,"h":44.3,"l":43.82,"c":43.94,"v":10303700},{"t":"2018-09-13","o":43.99,"h":43.99,"l":43.27,"c":43.43,"v":9624500},{"t":"2018-09-14","o":44.02,"h":44.56,"l":43.95,"c":44.41,"v":5295400},{"t":"2018-09-17","o":43.63,"h":44.14,"l":43.47,"c":43.76,"v":6210300},{"t":"2018-09-18","o":43.5,"h":44.09,"l":43.35,"c":43.56,"v":8814200},{"t":"2018-09-19","o":44.2,"h":44.39,"l":43.74,"c":44.02,"v":6393200},{"t":"2018-09-20","o":44.25,"h":44.43,"l":43.9,"c":44.17,"v":4728000},{"t":"2018-09-21","o":44.25,"h":44.41,"l":44.02,"c":44.06,"v":6668600},{"t":"2018-09-24","o":43.84,"h":44.94,"l":43.79,"c":44.89,"v":8229100},{"t":"2018-09-25","o":44.8,"h":44.91,"l":44.13,"c":44.17,"v":6678200},{"t":"2018-09-26","o":44.25,"h":44.73,"l":44.25,"c":44.27,"v":4564300},{"t":"2018-09-27","o":44.6,"h":45.23,"l":44.58,"c":44.76,"v":6711700},{"t":"2018-09-28","o":44.5,"h":44.62,"l":43.97,"c":44.16,"v":7727700},{"t":"2018-10-01","o":44.55,"h":44.96,"l":44.42,"c":44.66,"v":5029800},{"t":"2018-10-02","o":43.75,"h":43.99,"l":43.45,"c":43.62,"v":5440300},{"t":"2018-10-03","o":44.04,"h":44.24,"l":43.57,"c":43.96,"v":5631100},{"t":"2018-10-04","o":43.07,"h":43.08,"l":41.97,"c":42.43,"v":7885000},{"t":"2018-10-05","o":41.88,"h":42.07,"l":41.17,"c":41.63,"v":7921400},{"t":"2018-10-08","o":40.76,"h":41.17,"l":40.4,"c":40.96,"v":7761800},{"t":"2018-10-09","o":41.0,"h":41.3,"l":40.58,"c":40.9,"v":5678700},{"t":"2018-10-10","o":40.35,"h":40.44,"l":39.35,"c":39.35,"v":12853500},{"t":"2018-10-11","o":38.5,"h":39.6,"l":38.33,"c":38.94,"v":10209000},{"t":"2018-10-12","o":40.14,"h":40.58,"l":39.19,"c":39.66,"v":7578600},{"t":"2018-10-15","o":39.47,"h":39.59,"l":38.72,"c":38.75,"v":8209000},{"t":"2018-10-16","o":39.84,"h":40.06,"l":39.4,"c":40.01,"v":10748100},{"t":"2018-10-17","o":40.0,"h":40.09,"l":39.18,"c":39.57,"v":8173600},{"t":"2018-10-18","o":39.8,"h":39.95,"l":38.46,"c":38.54,"v":9555600},{"t":"2018-10-19","o":39.16,"h":39.32,"l":38.34,"c":38.45,"v":11266200},{"t":"2018-10-22","o":39.19,"h":39.23,"l":38.54,"c":38.72,"v":8165700},{"t":"2018-10-23","o":37.42,"h":38.18,"l":37.26,"c":38.0,"v":12350000},{"t":"2018-10-24","o":37.56,"h":37.56,"l":36.43,"c":36.48,"v":13312400},{"t":"2018-10-25","o":36.78,"h":37.55,"l":36.49,"c":37.39,"v":9927300},{"t":"2018-10-26","o":36.55,"h":37.29,"l":36.14,"c":36.67,"v":11973200},{"t":"2018-10-29","o":37.17,"h":37.41,"l":35.97,"c":36.33,"v":8269300},{"t":"2018-10-30","o":36.84,"h":37.8,"l":36.67,"c":37.78,"v":12106400},{"t":"2018-10-31","o":38.69,"h":38.99,"l":38.03,"c":38.1,"v":12610900},{"t":"2018-11-01","o":38.78,"h":39.08,"l":38.39,"c":39.05,"v":14348600},{"t":"2018-11-02","o":39.18,"h":39.49,"l":38.43,"c":38.78,"v":9736200},{"t":"2018-11-05","o":38.72,"h":38.82,"l":38.31,"c":38.48,"v":8591900},{"t":"2018-11-06","o":38.5,"h":38.85,"l":38.42,"c":38.73,"v":8578100},{"t":"2018-11-07","o":39.29,"h":39.3,"l":38.72,"c":39.18,"v":6568700},{"t":"2018-11-08","o":38.79,"h":39.06,"l":38.69,"c":38.7,"v":7953700},{"t":"2018-11-09","o":38.09,"h":38.39,"l":37.81,"c":38.07,"v":5975400},{"t":"2018-11-12","o":37.86,"h":37.92,"l":37.01,"c":37.06,"v":11666700},{"t":"2018-11-13","o":37.39,"h":38.12,"l":37.24,"c":37.4,"v":15057100},{"t":"2018-11-14","o":38.2,"h":38.34,"l":37.37,"c":37.84,"v":10404900},{"t":"2018-11-15","o":38.07,"h":38.57,"l":37.89,"c":38.52,"v":10840400},{"t":"2018-11-16","o":37.07,"h":37.2,"l":36.66,"c":36.87,"v":16382400},{"t":"2018-11-19","o":36.64,"h":36.68,"l":35.96,"c":36.05,"v":15191700},{"t":"2018-11-20","o":35.4,"h":35.99,"l":35.22,"c":35.64,"v":11673500},{"t":"2018-11-21","o":36.42,"h":36.72,"l":36.14,"c":36.17,"v":7013100},{"t":"2018-11-23","o":35.83,"h":36.2,"l":35.75,"c":35.96,"v":2320500},{"t":"2018-11-26","o":36.71,"h":36.89,"l":36.47,"c":36.84,"v":7077300},{"t":"2018-11-27","o":36.39,"h":36.82,"l":36.39,"c":36.8,"v":6870200},{"t":"2018-11-28","o":37.27,"h":38.02,"l":37.07,"c":38.01,"v":8380200},{"t":"2018-11-29","o":37.95,"h":38.37,"l":37.87,"c":37.93,"v":7056600},{"t":"2018-11-30","o":37.24,"h":37.6,"l":37.08,"c":37.59,"v":8734400},{"t":"2018-12-03","o":38.82,"h":39.0,"l":38.38,"c":38.73,"v":7457600},{"t":"2018-12-04","o":38.53,"h":38.78,"l":37.43,"c":37.44,"v":13321200},{"t":"2018-12-06","o":35.7,"h":36.86,"l":35.61,"c":36.86,"v":12075700},{"t":"2018-12-07","o":36.65,"h":36.94,"l":36.14,"c":36.52,"v":10802700},{"t":"2018-12-10","o":36.31,"h":36.83,"l":36.08,"c":36.43,"v":12439100},{"t":"2018-12-11","o":37.24,"h":37.35,"l":36.3,"c":36.7,"v":8635800},{"t":"2018-12-12","o":37.61,"h":37.7,"l":37.27,"c":37.38,"v":8405400},{"t":"2018-12-13","o":37.49,"h":37.66,"l":37.19,"c":37.33,"v":5825900},{"t":"2018-12-14","o":36.8,"h":37.11,"l":36.53,"c":36.53,"v":5969600},{"t":"2018-12-17","o":36.63,"h":36.94,"l":36.12,"c":36.22,"v":10733100},{"t":"2018-12-18","o":36.61,"h":37.0,"l":36.61,"c":36.76,"v":7100400},{"t":"2018-12-19","o":36.62,"h":37.28,"l":36.1,"c":36.23,"v":11786400},{"t":"2018-12-20","o":36.41,"h":36.75,"l":35.54,"c":35.88,"v":12540400},{"t":"2018-12-21","o":36.64,"h":36.93,"l":35.65,"c":35.71,"v":16981000},{"t":"2018-12-24","o":35.56,"h":35.89,"l":35.27,"c":35.29,"v":6288500},{"t":"2018-12-26","o":35.33,"h":36.77,"l":35.33,"c":36.76,"v":10063400},{"t":"2018-12-27","o":36.2,"h":36.8,"l":35.96,"c":36.78,"v":8688600},{"t":"2018-12-28","o":37.13,"h":37.68,"l":37.02,"c":37.14,"v":7369000},{"t":"2018-12-31","o":37.43,"h":37.59,"l":36.77,"c":36.91,"v":4600600},{"t":"2019-01-02","o":36.2,"h":36.75,"l":36.0,"c":36.52,"v":5273100},{"t":"2019-01-03","o":35.34,"h":35.52,"l":34.27,"c":34.36,"v":15998000},{"t":"2019-01-04","o":34.46,"h":35.03,"l":34.21,"c":34.97,"v":14178200},{"t":"2019-01-07","o":35.01,"h":35.47,"l":34.97,"c":35.23,"v":6850800},{"t":"2019-01-08","o":35.11,"h":35.18,"l":34.64,"c":34.94,"v":11462600},{"t":"2019-01-09","o":35.33,"h":35.96,"l":35.33,"c":35.61,"v":11770300},{"t":"2019-01-10","o":35.46,"h":36.48,"l":35.4,"c":36.42,"v":7894600},{"t":"2019-01-11","o":36.45,"h":36.77,"l":36.24,"c":36.61,"v":7232700},{"t":"2019-01-14","o":36.13,"h":36.19,"l":35.72,"c":35.76,"v":6146200},{"t":"2019-01-15","o":36.04,"h":36.23,"l":35.8,"c":36.04,"v":10165800},{"t":"2019-01-16","o":35.9,"h":36.03,"l":35.64,"c":35.64,"v":8727400},{"t":"2019-01-17","o":34.92,"h":36.55,"l":34.83,"c":36.29,"v":21916900},{"t":"2019-01-18","o":36.24,"h":37.01,"l":36.16,"c":36.84,"v":12905900},{"t":"2019-01-22","o":36.5,"h":36.76,"l":36.1,"c":36.37,"v":13381700},{"t":"2019-01-23","o":36.53,"h":36.74,"l":36.24,"c":36.49,"v":13918600},{"t":"2019-01-24","o":36.88,"h":37.64,"l":36.78,"c":37.64,"v":14094100},{"t":"2019-01-25","o":38.0,"h":38.26,"l":37.88,"c":38.14,"v":16763700},{"t":"2019-01-28","o":36.92,"h":37.66,"l":36.9,"c":37.44,"v":14086500},{"t":"2019-01-29","o":37.29,"h":37.29,"l":36.3,"c":36.33,"v":10100800},{"t":"2019-01-30","o":36.81,"h":37.45,"l":36.29,"c":37.38,"v":9281600},{"t":"2019-01-31","o":37.31,"h":38.1,"l":37.31,"c":37.62,"v":7633400},{"t":"2019-02-01","o":37.75,"h":37.87,"l":37.44,"c":37.57,"v":6438300},{"t":"2019-02-04","o":37.5,"h":38.01,"l":37.38,"c":37.94,"v":7283800},{"t":"2019-02-05","o":37.92,"h":38.27,"l":37.88,"c":38.25,"v":7314000},{"t":"2019-02-06","o":38.42,"h":38.82,"l":38.31,"c":38.74,"v":8795200},{"t":"2019-02-07","o":38.37,"h":38.46,"l":37.83,"c":38.12,"v":7916200},{"t":"2019-02-08","o":37.71,"h":37.92,"l":37.5,"c":37.79,"v":7147200},{"t":"2019-02-11","o":37.92,"h":38.29,"l":37.83,"c":38.29,"v":8860700},{"t":"2019-02-12","o":38.64,"h":38.77,"l":38.44,"c":38.64,"v":8831200},{"t":"2019-02-13","o":38.37,"h":38.48,"l":38.05,"c":38.13,"v":7155600},{"t":"2019-02-14","o":37.92,"h":38.21,"l":37.76,"c":38.06,"v":7782800},{"t":"2019-02-15","o":37.91,"h":38.28,"l":37.87,"c":38.09,"v":6257600},{"t":"2019-02-19","o":38.22,"h":38.66,"l":38.1,"c":38.46,"v":8105700},{"t":"2019-02-20","o":38.93,"h":39.51,"l":38.89,"c":39.0,"v":7178600},{"t":"2019-02-21","o":39.07,"h":39.18,"l":38.8,"c":38.98,"v":4607300},{"t":"2019-02-22","o":39.12,"h":39.41,"l":39.08,"c":39.39,"v":5117800},{"t":"2019-02-25","o":39.87,"h":39.92,"l":39.48,"c":39.58,"v":5101500},{"t":"2019-02-26","o":39.41,"h":39.67,"l":39.38,"c":39.6,"v":5587300},{"t":"2019-02-27","o":39.51,"h":39.59,"l":39.06,"c":39.45,"v":8194900},{"t":"2019-02-28","o":39.12,"h":39.29,"l":39.0,"c":39.05,"v":5705100},{"t":"2019-03-01","o":39.36,"h":39.52,"l":39.2,"c":39.39,"v":5299200},{"t":"2019-03-04","o":39.33,"h":39.33,"l":38.71,"c":39.15,"v":7081100},{"t":"2019-03-05","o":38.95,"h":39.23,"l":38.66,"c":39.02,"v":7192400},{"t":"2019-03-06","o":39.06,"h":39.22,"l":38.78,"c":38.79,"v":4433400},{"t":"2019-03-07","o":38.77,"h":38.88,"l":38.37,"c":38.63,"v":4231300},{"t":"2019-03-08","o":37.95,"h":38.38,"l":37.94,"c":38.2,"v":5066200},{"t":"2019-03-11","o":38.23,"h":38.69,"l":38.2,"c":38.64,"v":6005400},{"t":"2019-03-12","o":39.05,"h":39.17,"l":38.86,"c":38.9,"v":5580200},{"t":"2019-03-13","o":39.22,"h":39.44,"l":39.02,"c":39.21,"v":6086400},{"t":"2019-03-14","o":39.0,"h":39.05,"l":38.74,"c":38.82,"v":4935000},{"t":"2019-03-15","o":39.41,"h":40.07,"l":39.41,"c":39.65,"v":8871300},{"t":"2019-03-18","o":39.86,"h":39.98,"l":39.64,"c":39.85,"v":6290900},{"t":"2019-03-19","o":39.98,"h":40.08,"l":39.6,"c":39.76,"v":8033600},{"t":"2019-03-20","o":39.77,"h":40.15,"l":39.64,"c":39.85,"v":5394000},{"t":"2019-03-21","o":40.25,"h":41.24,"l":40.22,"c":41.04,"v":6509600},{"t":"2019-03-22","o":40.84,"h":41.02,"l":40.34,"c":40.43,"v":6759100},{"t":"2019-03-25","o":40.0,"h":40.46,"l":39.77,"c":39.92,"v":4901800},{"t":"2019-03-26","o":40.11,"h":40.63,"l":40.07,"c":40.4,"v":5573500},{"t":"2019-03-27","o":40.19,"h":40.26,"l":39.8,"c":40.2,"v":7660300},{"t":"2019-03-28","o":40.24,"h":40.54,"l":40.2,"c":40.34,"v":6632700},{"t":"2019-03-29","o":40.82,"h":41.05,"l":40.6,"c":40.96,"v":6116300},{"t":"2019-04-01","o":41.08,"h":41.37,"l":40.74,"c":41.37,"v":6834200},{"t":"2019-04-02","o":41.18,"h":41.36,"l":41.0,"c":41.27,"v":5580200},{"t":"2019-04-03","o":41.6,"h":41.96,"l":41.51,"c":41.79,"v":6821100},{"t":"2019-04-04","o":41.73,"h":42.18,"l":41.65,"c":42.04,"v":7610300},{"t":"2019-04-05","o":42.34,"h":42.34,"l":42.06,"c":42.23,"v":4430600},{"t":"2019-04-08","o":42.24,"h":42.49,"l":42.08,"c":42.39,"v":6830300},{"t":"2019-04-09","o":42.24,"h":42.3,"l":42.03,"c":42.21,"v":5049900},{"t":"2019-04-10","o":42.26,"h":42.5,"l":42.18,"c":42.37,"v":4040200},{"t":"2019-04-11","o":42.09,"h":42.2,"l":41.95,"c":42.1,"v":5172200},{"t":"2019-04-12","o":42.47,"h":42.65,"l":42.28,"c":42.58,"v":6555700},{"t":"2019-04-15","o":42.58,"h":42.77,"l":42.46,"c":42.61,"v":5274400},{"t":"2019-04-16","o":42.83,"h":43.08,"l":42.75,"c":43.01,"v":6639100},{"t":"2019-04-17","o":43.9,"h":44.46,"l":43.86,"c":44.39,"v":15795700},{"t":"2019-04-18","o":44.06,"h":45.64,"l":44.0,"c":45.4,"v":16569800},{"t":"2019-04-22","o":44.79,"h":45.16,"l":44.59,"c":45.15,"v":10872000},{"t":"2019-04-23","o":45.15,"h":45.42,"l":45.06,"c":45.42,"v":11437500},{"t":"2019-04-24","o":45.08,"h":45.59,"l":44.94,"c":45.41,"v":10776800},{"t":"2019-04-25","o":44.93,"h":45.04,"l":44.43,"c":44.48,"v":10149800},{"t":"2019-04-26","o":43.65,"h":44.0,"l":43.32,"c":43.94,"v":12745000},{"t":"2019-04-29","o":43.85,"h":43.92,"l":43.58,"c":43.83,"v":9272100},{"t":"2019-04-30","o":43.4,"h":43.94,"l":43.26,"c":43.82,"v":11863900},{"t":"2019-05-01","o":44.29,"h":44.56,"l":43.82,"c":43.82,"v":7319000},{"t":"2019-05-02","o":43.86,"h":44.47,"l":43.75,"c":44.4,"v":10717200},{"t":"2019-05-03","o":44.93,"h":45.14,"l":44.56,"c":44.71,"v":5479900},{"t":"2019-05-06","o":43.32,"h":43.82,"l":43.21,"c":43.76,"v":10756400},{"t":"2019-05-07","o":43.83,"h":44.05,"l":43.29,"c":43.76,"v":10225200},{"t":"2019-05-08","o":43.52,"h":44.0,"l":43.46,"c":43.7,"v":8112600},{"t":"2019-05-09","o":42.92,"h":43.3,"l":42.28,"c":43.25,"v":11229400},{"t":"2019-05-10","o":42.86,"h":43.09,"l":42.19,"c":42.83,"v":8313900},{"t":"2019-05-13","o":41.37,"h":41.51,"l":40.74,"c":40.99,"v":11046000},{"t":"2019-05-14","o":41.59,"h":42.08,"l":41.4,"c":41.97,"v":7107800},{"t":"2019-05-15","o":41.55,"h":42.33,"l":41.46,"c":41.97,"v":5347700},{"t":"2019-05-16","o":41.63,"h":41.64,"l":41.22,"c":41.53,"v":9214700},{"t":"2019-05-17","o":40.39,"h":40.95,"l":40.09,"c":40.25,"v":11271000},{"t":"2019-05-20","o":39.25,"h":39.3,"l":38.52,"c":38.66,"v":13979700},{"t":"2019-05-21","o":39.15,"h":39.34,"l":38.66,"c":39.3,"v":11806400},{"t":"2019-05-22","o":39.2,"h":39.39,"l":38.89,"c":38.9,"v":12217600},{"t":"2019-05-23","o":37.98,"h":38.18,"l":37.41,"c":38.07,"v":14708800},{"t":"2019-05-24","o":38.42,"h":38.74,"l":38.2,"c":38.2,"v":10540700},{"t":"2019-05-28","o":38.13,"h":38.2,"l":37.65,"c":37.65,"v":12484600},{"t":"2019-05-29","o":37.46,"h":37.75,"l":37.18,"c":37.69,"v":13043000},{"t":"2019-05-30","o":37.95,"h":38.37,"l":37.84,"c":38.04,"v":7351600},{"t":"2019-05-31","o":38.27,"h":38.97,"l":38.25,"c":38.35,"v":9302700},{"t":"2019-06-03","o":38.96,"h":39.09,"l":38.66,"c":38.82,"v":9618300},{"t":"2019-06-04","o":38.64,"h":39.1,"l":38.42,"c":39.06,"v":6985600},{"t":"2019-06-05","o":39.24,"h":39.26,"l":38.1,"c":38.23,"v":8219800},{"t":"2019-06-06","o":38.18,"h":38.59,"l":37.92,"c":38.44,"v":6234000},{"t":"2019-06-07","o":38.74,"h":39.0,"l":38.56,"c":38.82,"v":4456900},{"t":"2019-06-10","o":39.49,"h":40.13,"l":39.45,"c":39.62,"v":8351800},{"t":"2019-06-11","o":40.47,"h":40.6,"l":39.94,"c":39.96,"v":6100600},{"t":"2019-06-12","o":40.0,"h":40.19,"l":39.45,"c":39.46,"v":6163200},{"t":"2019-06-13","o":39.62,"h":39.62,"l":39.03,"c":39.45,"v":6646800},{"t":"2019-06-14","o":38.63,"h":38.7,"l":37.83,"c":37.84,"v":11281500},{"t":"2019-06-17","o":37.92,"h":38.05,"l":37.66,"c":37.66,"v":6500700},{"t":"2019-06-18","o":38.27,"h":39.42,"l":38.22,"c":39.21,"v":12303200},{"t":"2019-06-19","o":39.94,"h":39.96,"l":39.3,"c":39.4,"v":10217600},{"t":"2019-06-20","o":40.45,"h":40.72,"l":40.14,"c":40.51,"v":10400000},{"t":"2019-06-21","o":40.52,"h":40.7,"l":40.42,"c":40.52,"v":12766200},{"t":"2019-06-24","o":39.56,"h":40.07,"l":39.44,"c":39.98,"v":6571000},{"t":"2019-06-25","o":39.52,"h":39.52,"l":38.91,"c":38.92,"v":6790500},{"t":"2019-06-26","o":39.38,"h":39.38,"l":38.98,"c":39.08,"v":9133300},{"t":"2019-06-27","o":39.58,"h":39.76,"l":39.29,"c":39.59,"v":11375200},{"t":"2019-06-28","o":39.73,"h":39.73,"l":39.12,"c":39.17,"v":7040000},{"t":"2019-07-01","o":41.54,"h":41.9,"l":41.15,"c":41.38,"v":11046800},{"t":"2019-07-02","o":41.19,"h":41.31,"l":40.74,"c":40.8,"v":4445600},{"t":"2019-07-03","o":40.35,"h":40.37,"l":40.01,"c":40.33,"v":3125000},{"t":"2019-07-05","o":39.87,"h":40.1,"l":39.64,"c":39.93,"v":3149300},{"t":"2019-07-08","o":39.57,"h":39.69,"l":39.24,"c":39.32,"v":6772300},{"t":"2019-07-09","o":39.65,"h":40.01,"l":39.42,"c":39.67,"v":6577000},{"t":"2019-07-10","o":40.83,"h":41.14,"l":40.55,"c":40.71,"v":7945000},{"t":"2019-07-11","o":41.14,"h":41.19,"l":40.83,"c":40.9,"v":6126600},{"t":"2019-07-12","o":41.11,"h":41.27,"l":40.82,"c":41.23,"v":4695800},{"t":"2019-07-15","o":41.75,"h":41.93,"l":41.66,"c":41.82,"v":5784300},{"t":"2019-07-16","o":41.8,"h":41.95,"l":41.57,"c":41.77,"v":6529500},{"t":"2019-07-17","o":41.68,"h":41.91,"l":41.52,"c":41.63,"v":5514600},{"t":"2019-07-18","o":42.52,"h":43.23,"l":42.31,"c":43.19,"v":11257600},{"t":"2019-07-19","o":43.08,"h":44.02,"l":43.07,"c":43.83,"v":11438800},{"t":"2019-07-22","o":44.2,"h":44.88,"l":44.13,"c":44.6,"v":10035800},{"t":"2019-07-23","o":44.54,"h":44.58,"l":44.24,"c":44.42,"v":6565800},{"t":"2019-07-24","o":44.5,"h":44.63,"l":44.24,"c":44.54,"v":7130400},{"t":"2019-07-25","o":44.21,"h":44.24,"l":43.62,"c":43.62,"v":6593900},{"t":"2019-07-26","o":43.73,"h":43.89,"l":43.38,"c":43.46,"v":4399000},{"t":"2019-07-29","o":43.52,"h":43.95,"l":43.4,"c":43.94,"v":4138600},{"t":"2019-07-30","o":43.4,"h":43.4,"l":42.77,"c":43.11,"v":4938500},{"t":"2019-07-31","o":43.03,"h":43.17,"l":42.05,"c":42.63,"v":7592300},{"t":"2019-08-01","o":42.75,"h":43.39,"l":41.6,"c":41.87,"v":9662800},{"t":"2019-08-02","o":41.15,"h":41.78,"l":41.01,"c":41.65,"v":9317000},{"t":"2019-08-05","o":40.41,"h":40.52,"l":39.78,"c":39.87,"v":6668400},{"t":"2019-08-06","o":41.18,"h":41.51,"l":40.89,"c":41.26,"v":8667700},{"t":"2019-08-07","o":41.05,"h":41.45,"l":40.8,"c":41.26,"v":5484700},{"t":"2019-08-08","o":41.85,"h":42.18,"l":41.75,"c":41.9,"v":7795900},{"t":"2019-08-09","o":41.59,"h":41.71,"l":41.0,"c":41.41,"v":3480500},{"t":"2019-08-12","o":41.05,"h":41.27,"l":40.85,"c":40.96,"v":3463500},{"t":"2019-08-13","o":40.63,"h":41.99,"l":40.55,"c":41.84,"v":7697800},{"t":"2019-08-14","o":40.85,"h":41.09,"l":40.25,"c":40.43,"v":9621800},{"t":"2019-08-15","o":40.38,"h":40.99,"l":40.34,"c":40.86,"v":7690100},{"t":"2019-08-16","o":41.18,"h":41.73,"l":41.15,"c":41.54,"v":4845700},{"t":"2019-08-19","o":42.16,"h":42.21,"l":41.65,"c":41.78,"v":3797600},{"t":"2019-08-20","o":42.0,"h":42.22,"l":41.72,"c":41.94,"v":7540300},{"t":"2019-08-21","o":42.41,"h":42.64,"l":42.29,"c":42.58,"v":3914600},{"t":"2019-08-22","o":42.39,"h":42.49,"l":41.73,"c":42.13,"v":3145600},{"t":"2019-08-23","o":41.94,"h":42.15,"l":40.86,"c":40.95,"v":7526900},{"t":"2019-08-26","o":41.37,"h":41.55,"l":41.13,"c":41.34,"v":5519000},{"t":"2019-08-27","o":41.55,"h":41.68,"l":41.27,"c":41.35,"v":4192800},{"t":"2019-08-28","o":41.32,"h":41.77,"l":41.05,"c":41.65,"v":3586000},{"t":"2019-08-29","o":42.34,"h":42.57,"l":42.23,"c":42.28,"v":5171600},{"t":"2019-08-30","o":42.71,"h":42.89,"l":42.36,"c":42.63,"v":5382200},{"t":"2019-09-03","o":42.15,"h":42.16,"l":41.58,"c":41.72,"v":4748000},{"t":"2019-09-04","o":42.61,"h":43.15,"l":42.39,"c":43.15,"v":4460900},{"t":"2019-09-05","o":43.76,"h":44.51,"l":43.76,"c":44.24,"v":7698300},{"t":"2019-09-06","o":44.0,"h":44.04,"l":43.69,"c":43.71,"v":4325300},{"t":"2019-09-09","o":43.91,"h":44.08,"l":43.54,"c":43.85,"v":4677000},{"t":"2019-09-10","o":43.6,"h":44.1,"l":43.36,"c":44.1,"v":5001600},{"t":"2019-09-11","o":43.91,"h":44.27,"l":43.84,"c":44.22,"v":4016800},{"t":"2019-09-12","o":44.29,"h":44.46,"l":43.93,"c":44.07,"v":6577900},{"t":"2019-09-13","o":44.43,"h":44.83,"l":44.19,"c":44.74,"v":6231100},{"t":"2019-09-16","o":44.53,"h":44.74,"l":44.49,"c":44.6,"v":3716300},{"t":"2019-09-17","o":44.28,"h":45.15,"l":44.21,"c":45.13,"v":6110900},{"t":"2019-09-18","o":45.17,"h":45.2,"l":44.61,"c":45.04,"v":4044800},{"t":"2019-09-19","o":44.8,"h":45.22,"l":44.76,"c":44.9,"v":6422700},{"t":"2019-09-20","o":44.77,"h":44.9,"l":43.87,"c":43.87,"v":7249200},{"t":"2019-09-23","o":44.18,"h":44.29,"l":43.85,"c":44.07,"v":4347000},{"t":"2019-09-24","o":44.4,"h":44.55,"l":44.06,"c":44.12,"v":7592200},{"t":"2019-09-25","o":44.2,"h":45.1,"l":44.0,"c":45.01,"v":6719500},{"t":"2019-09-26","o":45.1,"h":46.51,"l":45.1,"c":46.46,"v":15832500},{"t":"2019-09-27","o":46.0,"h":46.48,"l":45.19,"c":45.51,"v":9610400},{"t":"2019-09-30","o":46.57,"h":46.74,"l":46.12,"c":46.48,"v":8396900},{"t":"2019-10-01","o":46.96,"h":47.85,"l":46.96,"c":47.19,"v":11575200},{"t":"2019-10-02","o":46.71,"h":46.94,"l":46.33,"c":46.43,"v":5785200},{"t":"2019-10-03","o":46.45,"h":47.14,"l":46.24,"c":47.13,"v":6091600},{"t":"2019-10-04","o":47.03,"h":47.45,"l":46.78,"c":47.42,"v":5704200},{"t":"2019-10-07","o":47.73,"h":48.15,"l":47.43,"c":47.95,"v":11059000},{"t":"2019-10-08","o":48.26,"h":48.4,"l":47.6,"c":47.86,"v":13089700},{"t":"2019-10-09","o":48.2,"h":49.06,"l":48.17,"c":48.68,"v":11033100},{"t":"2019-10-10","o":48.91,"h":49.39,"l":48.49,"c":48.93,"v":9566500},{"t":"2019-10-11","o":49.45,"h":49.79,"l":49.33,"c":49.42,"v":7499100},{"t":"2019-10-14","o":49.42,"h":50.13,"l":49.3,"c":49.91,"v":7974000},{"t":"2019-10-15","o":50.2,"h":50.64,"l":50.11,"c":50.39,"v":9323200},{"t":"2019-10-16","o":50.34,"h":51.13,"l":50.07,"c":50.13,"v":13615700},{"t":"2019-10-17","o":51.14,"h":51.21,"l":49.26,"c":49.75,"v":12410200},{"t":"2019-10-18","o":49.65,"h":50.09,"l":49.13,"c":49.28,"v":9169200},{"t":"2019-10-21","o":49.53,"h":50.11,"l":49.33,"c":50.0,"v":6538900},{"t":"2019-10-22","o":50.3,"h":50.83,"l":50.18,"c":50.64,"v":10697300},{"t":"2019-10-23","o":50.1,"h":50.4,"l":49.92,"c":50.17,"v":7118800},{"t":"2019-10-24","o":50.49,"h":51.05,"l":50.23,"c":50.95,"v":7006600},{"t":"2019-10-25","o":50.8,"h":51.23,"l":50.69,"c":51.13,"v":6303500},{"t":"2019-10-28","o":51.4,"h":51.48,"l":51.05,"c":51.31,"v":7725500},{"t":"2019-10-29","o":51.5,"h":51.84,"l":51.44,"c":51.47,"v":5303900},{"t":"2019-10-30","o":51.79,"h":52.06,"l":51.57,"c":51.91,"v":5198100},{"t":"2019-10-31","o":51.89,"h":51.93,"l":51.35,"c":51.63,"v":5140800},{"t":"2019-11-01","o":51.89,"h":52.1,"l":51.7,"c":52.1,"v":5226600},{"t":"2019-11-04","o":53.55,"h":53.79,"l":53.12,"c":53.49,"v":7233400},{"t":"2019-11-05","o":53.63,"h":53.97,"l":53.49,"c":53.55,"v":5287100},{"t":"2019-11-06","o":53.7,"h":53.75,"l":53.1,"c":53.64,"v":4545100},{"t":"2019-11-07","o":53.9,"h":54.37,"l":53.52,"c":53.67,"v":7890900},{"t":"2019-11-08","o":53.53,"h":53.53,"l":52.53,"c":52.83,"v":6558400},{"t":"2019-11-11","o":52.39,"h":52.75,"l":52.16,"c":52.6,"v":4046500},{"t":"2019-11-12","o":52.69,"h":52.69,"l":52.03,"c":52.15,"v":8625100},{"t":"2019-11-13","o":52.58,"h":52.94,"l":52.15,"c":52.88,"v":5336200},{"t":"2019-11-14","o":52.5,"h":52.73,"l":52.13,"c":52.48,"v":5308600},{"t":"2019-11-15","o":53.01,"h":53.39,"l":52.88,"c":53.29,"v":5986400},{"t":"2019-11-18","o":53.39,"h":53.96,"l":53.39,"c":53.42,"v":4774400},{"t":"2019-11-19","o":54.05,"h":54.14,"l":53.68,"c":53.76,"v":4731100},{"t":"2019-11-20","o":53.55,"h":53.78,"l":53.21,"c":53.5,"v":5264800},{"t":"2019-11-21","o":53.5,"h":53.51,"l":52.94,"c":52.98,"v":6037000},{"t":"2019-11-22","o":52.92,"h":53.16,"l":52.74,"c":52.79,"v":4172300},{"t":"2019-11-25","o":53.09,"h":53.94,"l":52.8,"c":53.76,"v":5021500},{"t":"2019-11-26","o":53.5,"h":53.79,"l":53.38,"c":53.63,"v":5672800},{"t":"2019-11-27","o":54.03,"h":54.06,"l":53.54,"c":53.89,"v":2786100},{"t":"2019-11-29","o":53.06,"h":53.16,"l":52.8,"c":53.09,"v":3391700},{"t":"2019-12-02","o":53.55,"h":53.59,"l":52.78,"c":52.98,"v":4475800},{"t":"2019-12-03","o":52.42,"h":52.93,"l":52.18,"c":52.78,"v":5468100},{"t":"2019-12-04","o":53.27,"h":53.57,"l":53.11,"c":53.18,"v":3905200},{"t":"2019-12-05","o":53.62,"h":54.54,"l":53.49,"c":54.4,"v":7624300},{"t":"2019-12-06","o":54.5,"h":55.03,"l":54.5,"c":54.94,"v":5429100},{"t":"2019-12-09","o":55.05,"h":55.19,"l":54.32,"c":54.46,"v":6541900},{"t":"2019-12-10","o":54.68,"h":55.06,"l":54.33,"c":54.52,"v":4364800},{"t":"2019-12-11","o":55.04,"h":56.2,"l":55.03,"c":55.9,"v":11028000},{"t":"2019-12-12","o":57.25,"h":58.62,"l":57.02,"c":58.61,"v":15788700},{"t":"2019-12-13","o":59.05,"h":59.52,"l":58.25,"c":58.25,"v":9886900},{"t":"2019-12-16","o":58.29,"h":58.7,"l":58.29,"c":58.54,"v":5779400},{"t":"2019-12-17","o":59.71,"h":59.71,"l":58.78,"c":59.23,"v":8407500},{"t":"2019-12-18","o":59.6,"h":59.64,"l":58.72,"c":59.1,"v":10021200},{"t":"2019-12-19","o":58.5,"h":58.5,"l":57.88,"c":57.96,"v":7228700},{"t":"2019-12-20","o":57.78,"h":58.3,"l":57.32,"c":57.93,"v":8043800},{"t":"2019-12-23","o":58.03,"h":58.34,"l":57.95,"c":58.22,"v":4022000},{"t":"2019-12-24","o":57.99,"h":58.09,"l":57.55,"c":57.76,"v":2692200},{"t":"2019-12-26","o":57.8,"h":58.35,"l":57.76,"c":58.25,"v":2490400},{"t":"2019-12-27","o":58.53,"h":58.71,"l":58.33,"c":58.46,"v":2847800},{"t":"2019-12-30","o":58.66,"h":58.69,"l":57.62,"c":57.85,"v":3519900},{"t":"2019-12-31","o":57.68,"h":58.13,"l":57.46,"c":58.1,"v":2950200},{"t":"2020-01-02","o":59.6,"h":60.12,"l":59.6,"c":60.04,"v":8432600},{"t":"2020-01-03","o":58.97,"h":58.98,"l":58.04,"c":58.06,"v":10546400},{"t":"2020-01-06","o":57.6,"h":57.69,"l":57.13,"c":57.39,"v":8897200},{"t":"2020-01-07","o":57.45,"h":58.6,"l":56.74,"c":58.32,"v":7444300},{"t":"2020-01-08","o":58.19,"h":58.98,"l":58.11,"c":58.75,"v":5381500},{"t":"2020-01-09","o":59.69,"h":59.71,"l":58.7,"c":59.23,"v":5112700},{"t":"2020-01-10","o":59.7,"h":59.7,"l":58.77,"c":58.86,"v":4807700},{"t":"2020-01-13","o":60.15,"h":60.16,"l":59.45,"c":60.06,"v":6613700},{"t":"2020-01-14","o":60.16,"h":60.64,"l":59.92,"c":60.32,"v":6715200},{"t":"2020-01-15","o":59.67,"h":59.7,"l":58.26,"c":58.39,"v":10075100},{"t":"2020-01-16","o":59.2,"h":59.69,"l":58.3,"c":58.75,"v":11215700},{"t":"2020-01-17","o":58.64,"h":58.75,"l":58.01,"c":58.58,"v":8125700},{"t":"2020-01-21","o":57.99,"h":59.0,"l":57.47,"c":58.24,"v":9873700},{"t":"2020-01-22","o":58.9,"h":58.94,"l":58.32,"c":58.35,"v":8124500},{"t":"2020-01-23","o":57.86,"h":58.07,"l":56.62,"c":57.48,"v":9999200},{"t":"2020-01-24","o":58.09,"h":58.14,"l":57.46,"c":57.73,"v":10402200},{"t":"2020-01-27","o":55.62,"h":55.99,"l":55.06,"c":55.26,"v":9675500},{"t":"2020-01-28","o":55.73,"h":57.12,"l":55.48,"c":57.09,"v":8124400},{"t":"2020-01-29","o":57.52,"h":57.52,"l":56.85,"c":57.19,"v":7693400},{"t":"2020-01-30","o":55.08,"h":56.04,"l":55.06,"c":55.8,"v":10295700},{"t":"2020-01-31","o":55.43,"h":55.48,"l":53.6,"c":53.94,"v":13467200},{"t":"2020-02-03","o":54.35,"h":54.94,"l":54.14,"c":54.77,"v":9594300},{"t":"2020-02-04","o":56.92,"h":57.64,"l":56.9,"c":57.52,"v":12746600},{"t":"2020-02-05","o":58.1,"h":58.15,"l":57.17,"c":57.92,"v":6594400},{"t":"2020-02-06","o":58.27,"h":58.28,"l":57.28,"c":58.02,"v":4236300},{"t":"2020-02-07","o":57.14,"h":57.14,"l":56.06,"c":56.2,"v":6808400},{"t":"2020-02-10","o":56.44,"h":57.05,"l":56.34,"c":57.02,"v":4281200},{"t":"2020-02-11","o":57.95,"h":58.9,"l":57.81,"c":58.66,"v":6523200},{"t":"2020-02-12","o":59.25,"h":59.75,"l":58.9,"c":59.63,"v":5962900},{"t":"2020-02-13","o":59.13,"h":59.7,"l":58.74,"c":59.33,"v":6460100},{"t":"2020-02-14","o":59.02,"h":59.17,"l":57.87,"c":58.19,"v":6932400},{"t":"2020-02-18","o":56.1,"h":56.56,"l":55.63,"c":56.18,"v":10989000},{"t":"2020-02-19","o":57.25,"h":57.94,"l":57.0,"c":57.64,"v":7866300},{"t":"2020-02-20","o":56.94,"h":57.04,"l":55.81,"c":56.48,"v":7192900},{"t":"2020-02-21","o":56.65,"h":56.65,"l":55.52,"c":55.59,"v":6816600},{"t":"2020-02-24","o":53.55,"h":54.69,"l":53.18,"c":54.12,"v":9968800},{"t":"2020-02-25","o":55.33,"h":55.47,"l":53.83,"c":53.86,"v":12670700},{"t":"2020-02-26","o":54.49,"h":55.41,"l":54.38,"c":55.03,"v":10969300},{"t":"2020-02-27","o":54.2,"h":54.6,"l":53.27,"c":53.29,"v":11878900},{"t":"2020-02-28","o":51.35,"h":54.05,"l":51.0,"c":53.84,"v":13604500},{"t":"2020-03-02","o":54.37,"h":56.01,"l":53.83,"c":55.98,"v":13797700},{"t":"2020-03-03","o":56.3,"h":56.37,"l":54.04,"c":54.88,"v":14661800},{"t":"2020-03-04","o":55.97,"h":57.09,"l":55.55,"c":57.08,"v":9878200},{"t":"2020-03-05","o":56.11,"h":56.39,"l":55.25,"c":55.73,"v":10004200},{"t":"2020-03-06","o":54.6,"h":55.08,"l":53.97,"c":55.07,"v":12971200},{"t":"2020-03-09","o":51.55,"h":54.14,"l":51.06,"c":51.83,"v":13781100},{"t":"2020-03-10","o":53.71,"h":54.62,"l":52.49,"c":54.51,"v":11698700},{"t":"2020-03-11","o":53.11,"h":53.56,"l":52.09,"c":52.24,"v":14498000},{"t":"2020-03-12","o":49.66,"h":50.99,"l":48.51,"c":48.69,"v":15942200},{"t":"2020-03-13","o":51.9,"h":52.46,"l":49.29,"c":52.23,"v":14948700},{"t":"2020-03-16","o":46.34,"h":48.35,"l":44.9,"c":44.9,"v":16628200},{"t":"2020-03-17","o":45.75,"h":48.56,"l":45.03,"c":48.54,"v":13415700},{"t":"2020-03-18","o":43.8,"h":46.09,"l":43.26,"c":44.37,"v":15018500},{"t":"2020-03-19","o":43.74,"h":45.18,"l":42.7,"c":43.89,"v":11182600},{"t":"2020-03-20","o":48.02,"h":48.28,"l":44.48,"c":44.53,"v":14157700},{"t":"2020-03-23","o":45.12,"h":45.61,"l":43.52,"c":45.26,"v":10508600},{"t":"2020-03-24","o":48.0,"h":48.92,"l":47.5,"c":48.87,"v":12216200},{"t":"2020-03-25","o":49.3,"h":50.05,"l":48.05,"c":49.0,"v":9796600},{"t":"2020-03-26","o":49.1,"h":50.46,"l":48.92,"c":49.87,"v":10577500},{"t":"2020-03-27","o":47.23,"h":48.09,"l":46.51,"c":46.91,"v":12158500},{"t":"2020-03-30","o":47.18,"h":48.16,"l":46.77,"c":47.82,"v":8428300},{"t":"2020-03-31","o":47.8,"h":49.03,"l":47.66,"c":47.79,"v":9595700},{"t":"2020-04-01","o":46.83,"h":47.56,"l":46.3,"c":46.51,"v":8755200},{"t":"2020-04-02","o":46.92,"h":48.22,"l":46.61,"c":48.13,"v":6174700},{"t":"2020-04-03","o":47.79,"h":48.15,"l":46.78,"c":47.06,"v":5486200},{"t":"2020-04-06","o":48.63,"h":50.1,"l":48.51,"c":49.97,"v":7370300},{"t":"2020-04-07","o":51.29,"h":51.32,"l":49.66,"c":49.72,"v":6568700},{"t":"2020-04-08","o":50.21,"h":50.6,"l":49.54,"c":50.27,"v":6325900},{"t":"2020-04-09","o":50.28,"h":50.66,"l":47.72,"c":48.33,"v":12274000},{"t":"2020-04-13","o":48.74,"h":49.09,"l":47.96,"c":48.75,"v":9873200},{"t":"2020-04-14","o":50.0,"h":51.27,"l":49.95,"c":50.63,"v":11068800},{"t":"2020-04-15","o":49.76,"h":49.97,"l":49.04,"c":49.66,"v":9398100},{"t":"2020-04-16","o":51.81,"h":53.14,"l":51.68,"c":52.4,"v":18615900},{"t":"2020-04-17","o":54.13,"h":54.19,"l":53.0,"c":53.69,"v":11288500},{"t":"2020-04-20","o":53.0,"h":53.82,"l":52.56,"c":52.59,"v":9901700},{"t":"2020-04-21","o":51.6,"h":51.81,"l":50.52,"c":51.37,"v":13102500},{"t":"2020-04-22","o":52.48,"h":53.11,"l":52.41,"c":52.95,"v":8255500},{"t":"2020-04-23","o":52.81,"h":53.13,"l":52.26,"c":52.64,"v":7619900},{"t":"2020-04-24","o":52.6,"h":52.89,"l":52.0,"c":52.73,"v":5701800},{"t":"2020-04-27","o":53.15,"h":53.75,"l":52.97,"c":53.51,"v":5812300},{"t":"2020-04-28","o":53.51,"h":53.73,"l":52.68,"c":52.76,"v":8561100},{"t":"2020-04-29","o":53.75,"h":54.69,"l":53.43,"c":54.48,"v":8565500},{"t":"2020-04-30","o":54.2,"h":54.41,"l":52.96,"c":53.13,"v":6337900},{"t":"2020-05-01","o":52.48,"h":52.56,"l":51.09,"c":51.1,"v":10238700},{"t":"2020-05-04","o":51.79,"h":52.18,"l":51.28,"c":52.15,"v":7514000},{"t":"2020-05-05","o":52.21,"h":52.58,"l":51.58,"c":51.71,"v":7780700},{"t":"2020-05-06","o":52.11,"h":52.62,"l":52.0,"c":52.13,"v":8206700},{"t":"2020-05-07","o":52.95,"h":52.98,"l":52.1,"c":52.33,"v":5493400},{"t":"2020-05-08","o":52.62,"h":53.34,"l":52.47,"c":52.91,"v":6086000},{"t":"2020-05-11","o":52.61,"h":52.83,"l":52.38,"c":52.4,"v":6459300},{"t":"2020-05-12","o":52.64,"h":52.64,"l":51.08,"c":51.1,"v":8584500},{"t":"2020-05-13","o":51.91,"h":52.02,"l":50.48,"c":50.92,"v":8611000},{"t":"2020-05-14","o":50.43,"h":52.15,"l":49.79,"c":52.1,"v":13695600},{"t":"2020-05-15","o":50.56,"h":51.05,"l":49.38,"c":49.8,"v":17777200},{"t":"2020-05-18","o":50.94,"h":52.19,"l":50.77,"c":51.87,"v":12726500},{"t":"2020-05-19","o":51.35,"h":51.46,"l":50.8,"c":50.81,"v":12940300},{"t":"2020-05-20","o":51.58,"h":52.09,"l":50.5,"c":51.84,"v":8406200},{"t":"2020-05-21","o":52.1,"h":52.21,"l":50.69,"c":50.75,"v":7842600},{"t":"2020-05-22","o":50.84,"h":50.86,"l":49.61,"c":49.8,"v":12462300},{"t":"2020-05-26","o":51.3,"h":51.4,"l":50.79,"c":50.82,"v":8872000},{"t":"2020-05-27","o":51.03,"h":51.74,"l":50.75,"c":51.74,"v":11405700},{"t":"2020-05-28","o":51.46,"h":51.62,"l":50.1,"c":50.28,"v":8178700},{"t":"2020-05-29","o":50.34,"h":50.73,"l":49.86,"c":50.33,"v":10918500},{"t":"2020-06-01","o":50.91,"h":51.28,"l":50.54,"c":51.03,"v":6187300},{"t":"2020-06-02","o":51.45,"h":52.04,"l":51.29,"c":52.01,"v":6063600},{"t":"2020-06-03","o":52.64,"h":53.25,"l":52.42,"c":53.06,"v":8380200},{"t":"2020-06-04","o":53.06,"h":54.37,"l":53.03,"c":54.28,"v":13269500},{"t":"2020-06-05","o":55.5,"h":56.34,"l":55.06,"c":55.2,"v":9776100},{"t":"2020-06-08","o":55.74,"h":55.78,"l":54.71,"c":55.57,"v":6302100},{"t":"2020-06-09","o":55.29,"h":56.63,"l":54.95,"c":56.61,"v":9355100},{"t":"2020-06-10","o":56.82,"h":58.04,"l":56.82,"c":57.55,"v":9194300},{"t":"2020-06-11","o":55.85,"h":56.41,"l":55.01,"c":55.04,"v":9877100},{"t":"2020-06-12","o":56.5,"h":56.87,"l":55.35,"c":56.0,"v":9838800},{"t":"2020-06-15","o":54.71,"h":56.12,"l":54.52,"c":56.02,"v":7509700},{"t":"2020-06-16","o":56.59,"h":57.0,"l":55.54,"c":55.8,"v":8827200},{"t":"2020-06-17","o":56.15,"h":56.82,"l":55.89,"c":56.6,"v":8248700},{"t":"2020-06-18","o":56.04,"h":56.54,"l":55.79,"c":56.15,"v":6831500},{"t":"2020-06-19","o":56.48,"h":56.5,"l":55.27,"c":55.31,"v":6965100},{"t":"2020-06-22","o":55.5,"h":56.0,"l":55.32,"c":56.0,"v":4480400},{"t":"2020-06-23","o":56.64,"h":57.16,"l":56.53,"c":56.76,"v":7836500},{"t":"2020-06-24","o":56.71,"h":57.06,"l":56.16,"c":56.58,"v":7080200},{"t":"2020-06-25","o":56.56,"h":57.09,"l":55.95,"c":57.04,"v":4509600},{"t":"2020-06-26","o":57.0,"h":57.26,"l":56.21,"c":56.33,"v":6229300},{"t":"2020-06-29","o":56.34,"h":56.41,"l":55.66,"c":56.39,"v":5016600},{"t":"2020-06-30","o":56.25,"h":56.99,"l":56.19,"c":56.77,"v":7158700},{"t":"2020-07-01","o":56.97,"h":57.47,"l":56.76,"c":56.82,"v":6866500},{"t":"2020-07-02","o":57.95,"h":59.07,"l":57.95,"c":58.62,"v":10021200},{"t":"2020-07-06","o":60.67,"h":62.13,"l":60.56,"c":61.88,"v":12725600},{"t":"2020-07-07","o":61.26,"h":61.5,"l":60.68,"c":60.71,"v":6672300},{"t":"2020-07-08","o":61.64,"h":62.74,"l":61.5,"c":62.59,"v":8721900},{"t":"2020-07-09","o":62.95,"h":64.97,"l":62.89,"c":64.78,"v":16903300},{"t":"2020-07-10","o":64.47,"h":64.56,"l":63.19,"c":63.85,"v":10700000},{"t":"2020-07-13","o":65.2,"h":67.08,"l":64.98,"c":65.07,"v":16667700},{"t":"2020-07-14","o":66.0,"h":67.03,"l":65.33,"c":66.96,"v":10482700},{"t":"2020-07-15","o":67.18,"h":67.21,"l":65.16,"c":66.06,"v":12432500},{"t":"2020-07-16","o":65.38,"h":66.63,"l":64.32,"c":66.59,"v":15709400},{"t":"2020-07-17","o":67.31,"h":68.0,"l":66.37,"c":66.4,"v":11716600},{"t":"2020-07-20","o":66.7,"h":66.98,"l":65.8,"c":66.89,"v":6357300},{"t":"2020-07-21","o":68.84,"h":69.25,"l":67.71,"c":67.81,"v":10619700},{"t":"2020-07-22","o":68.1,"h":68.9,"l":68.03,"c":68.53,"v":7366100},{"t":"2020-07-23","o":68.26,"h":68.5,"l":66.75,"c":67.37,"v":8559500},{"t":"2020-07-24","o":71.4,"h":76.89,"l":71.35,"c":73.9,"v":41226800},{"t":"2020-07-27","o":81.36,"h":83.4,"l":80.43,"c":83.25,"v":39899200},{"t":"2020-07-28","o":79.35,"h":79.58,"l":76.49,"c":76.92,"v":31500100},{"t":"2020-07-29","o":77.11,"h":83.37,"l":77.06,"c":82.67,"v":28304000},{"t":"2020-07-30","o":80.01,"h":81.28,"l":78.61,"c":79.93,"v":16820300},{"t":"2020-07-31","o":79.63,"h":79.77,"l":77.51,"c":78.89,"v":12021200},{"t":"2020-08-03","o":77.77,"h":79.15,"l":77.41,"c":78.95,"v":10129800},{"t":"2020-08-04","o":79.33,"h":80.19,"l":78.74,"c":80.19,"v":12569400},{"t":"2020-08-05","o":80.98,"h":84.0,"l":80.57,"c":81.63,"v":14436300},{"t":"2020-08-06","o":82.04,"h":82.1,"l":80.22,"c":80.52,"v":9838700},{"t":"2020-08-07","o":80.49,"h":80.79,"l":79.41,"c":80.03,"v":8705800},{"t":"2020-08-10","o":80.55,"h":80.85,"l":79.22,"c":79.87,"v":7421400},{"t":"2020-08-11","o":79.09,"h":79.2,"l":77.94,"c":77.94,"v":7056300},{"t":"2020-08-12","o":78.16,"h":79.55,"l":77.73,"c":79.39,"v":8354400},{"t":"2020-08-13","o":79.0,"h":79.1,"l":77.83,"c":78.3,"v":6551800},{"t":"2020-08-14","o":78.42,"h":79.23,"l":78.05,"c":78.41,"v":5611200},{"t":"2020-08-17","o":79.8,"h":80.89,"l":79.66,"c":80.19,"v":8663900},{"t":"2020-08-18","o":80.22,"h":80.82,"l":79.25,"c":79.41,"v":6804800},{"t":"2020-08-19","o":79.01,"h":79.23,"l":78.25,"c":78.54,"v":7976800},{"t":"2020-08-20","o":76.32,"h":77.1,"l":75.98,"c":76.81,"v":11457100},{"t":"2020-08-21","o":78.02,"h":78.73,"l":77.86,"c":78.34,"v":7942300},{"t":"2020-08-24","o":79.73,"h":79.91,"l":78.49,"c":78.9,"v":6405600},{"t":"2020-08-25","o":79.85,"h":80.48,"l":79.47,"c":80.04,"v":6113100},{"t":"2020-08-26","o":81.25,"h":82.17,"l":81.01,"c":81.75,"v":7821600},{"t":"2020-08-27","o":82.18,"h":82.31,"l":80.17,"c":80.6,"v":8018200},{"t":"2020-08-28","o":80.06,"h":80.88,"l":79.91,"c":80.44,"v":5699500},{"t":"2020-08-31","o":79.0,"h":79.76,"l":78.69,"c":79.25,"v":9812900},{"t":"2020-09-01","o":80.12,"h":81.6,"l":79.99,"c":81.55,"v":10193300},{"t":"2020-09-02","o":81.35,"h":82.71,"l":79.88,"c":82.17,"v":12567800},{"t":"2020-09-03","o":81.12,"h":81.81,"l":78.38,"c":81.18,"v":20090100},{"t":"2020-09-04","o":80.5,"h":81.47,"l":77.41,"c":78.91,"v":13638700},{"t":"2020-09-08","o":78.02,"h":79.15,"l":77.22,"c":77.32,"v":11553500},{"t":"2020-09-09","o":78.62,"h":79.7,"l":78.55,"c":79.4,"v":7867500},{"t":"2020-09-10","o":80.74,"h":81.23,"l":78.76,"c":78.9,"v":11241800},{"t":"2020-09-11","o":80.01,"h":80.3,"l":78.6,"c":78.82,"v":7853500},{"t":"2020-09-14","o":80.5,"h":81.12,"l":79.95,"c":80.5,"v":7091100},{"t":"2020-09-15","o":81.56,"h":86.79,"l":81.38,"c":85.85,"v":21048400},{"t":"2020-09-16","o":86.49,"h":86.49,"l":83.04,"c":83.13,"v":14492600},{"t":"2020-09-17","o":81.0,"h":82.29,"l":80.61,"c":81.91,"v":10090200},{"t":"2020-09-18","o":82.37,"h":82.84,"l":80.11,"c":80.23,"v":10528300},{"t":"2020-09-21","o":79.8,"h":80.65,"l":79.08,"c":80.59,"v":8417100},{"t":"2020-09-22","o":80.83,"h":80.89,"l":79.4,"c":80.48,"v":6375200},{"t":"2020-09-23","o":79.7,"h":79.93,"l":77.89,"c":77.92,"v":9094700},{"t":"2020-09-24","o":76.82,"h":79.0,"l":76.17,"c":78.38,"v":9940900},{"t":"2020-09-25","o":78.17,"h":78.92,"l":77.39,"c":78.88,"v":6057500},{"t":"2020-09-28","o":80.31,"h":80.37,"l":79.47,"c":79.77,"v":5999300},{"t":"2020-09-29","o":79.7,"h":81.24,"l":79.31,"c":80.51,"v":6114600},{"t":"2020-09-30","o":80.59,"h":81.94,"l":80.57,"c":81.07,"v":5878900},{"t":"2020-10-01","o":82.06,"h":82.72,"l":81.74,"c":82.62,"v":6253800},{"t":"2020-10-02","o":80.71,"h":82.2,"l":80.61,"c":80.8,"v":6145900},{"t":"2020-10-05","o":81.55,"h":84.63,"l":81.55,"c":84.54,"v":10129100},{"t":"2020-10-06","o":83.77,"h":84.45,"l":82.77,"c":83.12,"v":7795600},{"t":"2020-10-07","o":84.78,"h":87.0,"l":84.78,"c":86.92,"v":11446400},{"t":"2020-10-08","o":88.86,"h":88.86,"l":86.52,"c":87.8,"v":10920800},{"t":"2020-10-09","o":88.34,"h":88.8,"l":87.64,"c":88.78,"v":7608800},{"t":"2020-10-12","o":89.12,"h":91.27,"l":88.68,"c":90.91,"v":10022000},{"t":"2020-10-13","o":90.5,"h":90.65,"l":89.43,"c":89.64,"v":8247000},{"t":"2020-10-14","o":89.65,"h":89.88,"l":88.27,"c":88.6,"v":8159000},{"t":"2020-10-15","o":87.29,"h":89.49,"l":87.19,"c":88.15,"v":10327900},{"t":"2020-10-16","o":88.55,"h":88.59,"l":86.44,"c":86.7,"v":7457200},{"t":"2020-10-19","o":88.34,"h":89.62,"l":87.29,"c":87.56,"v":7994500},{"t":"2020-10-20","o":87.79,"h":88.98,"l":87.77,"c":88.26,"v":7357600},{"t":"2020-10-21","o":88.0,"h":88.87,"l":87.57,"c":87.64,"v":7387600},{"t":"2020-10-22","o":88.44,"h":88.94,"l":87.88,"c":88.21,"v":5656200},{"t":"2020-10-23","o":88.25,"h":88.45,"l":87.43,"c":88.31,"v":4165400},{"t":"2020-10-26","o":87.21,"h":87.78,"l":85.77,"c":86.73,"v":5568000},{"t":"2020-10-27","o":86.96,"h":87.22,"l":85.98,"c":86.71,"v":5315800},{"t":"2020-10-28","o":85.15,"h":85.41,"l":83.84,"c":83.85,"v":8727300},{"t":"2020-10-29","o":84.27,"h":85.33,"l":84.02,"c":84.89,"v":5845600},{"t":"2020-10-30","o":84.43,"h":84.75,"l":83.16,"c":83.87,"v":4963600},{"t":"2020-11-02","o":84.6,"h":85.96,"l":84.53,"c":85.71,"v":6597100},{"t":"2020-11-03","o":86.19,"h":88.24,"l":86.06,"c":87.69,"v":6274700},{"t":"2020-11-04","o":88.72,"h":89.77,"l":88.46,"c":89.45,"v":7620800},{"t":"2020-11-05","o":90.42,"h":90.96,"l":89.77,"c":90.43,"v":6670100},{"t":"2020-11-06","o":89.81,"h":91.5,"l":89.05,"c":91.41,"v":6403000},{"t":"2020-11-09","o":92.2,"h":92.48,"l":88.94,"c":89.03,"v":8978000},{"t":"2020-11-10","o":88.4,"h":88.8,"l":86.7,"c":87.66,"v":8350100},{"t":"2020-11-11","o":89.5,"h":91.18,"l":89.36,"c":90.88,"v":7707300},{"t":"2020-11-12","o":90.88,"h":91.89,"l":89.78,"c":89.82,"v":7474600},{"t":"2020-11-13","o":91.54,"h":93.81,"l":91.21,"c":93.22,"v":9170900},{"t":"2020-11-16","o":96.42,"h":102.44,"l":96.36,"c":99.27,"v":18436200},{"t":"2020-11-17","o":97.98,"h":98.09,"l":95.69,"c":95.71,"v":10843700},{"t":"2020-11-18","o":98.52,"h":98.8,"l":96.37,"c":96.93,"v":8526600},{"t":"2020-11-19","o":96.77,"h":96.86,"l":95.62,"c":96.61,"v":5542800},{"t":"2020-11-20","o":96.66,"h":97.2,"l":95.3,"c":95.33,"v":5329800},{"t":"2020-11-23","o":97.16,"h":98.93,"l":96.85,"c":98.13,"v":8802400},{"t":"2020-11-24","o":98.49,"h":98.59,"l":96.02,"c":96.64,"v":7022800},{"t":"2020-11-25","o":96.2,"h":97.99,"l":96.14,"c":97.49,"v":5194900},{"t":"2020-11-27","o":98.54,"h":99.27,"l":98.05,"c":98.74,"v":4367100},{"t":"2020-11-30","o":97.56,"h":97.95,"l":96.2,"c":97.02,"v":13840500},{"t":"2020-12-01","o":98.69,"h":104.3,"l":98.52,"c":100.86,"v":16157300},{"t":"2020-12-02","o":102.0,"h":102.04,"l":99.52,"c":99.54,"v":8676300},{"t":"2020-12-03","o":101.06,"h":101.19,"l":99.43,"c":99.5,"v":7359000},{"t":"2020-12-04","o":101.51,"h":103.75,"l":100.7,"c":103.73,"v":10824500},{"t":"2020-12-07","o":106.02,"h":107.61,"l":104.97,"c":106.39,"v":11793000},{"t":"2020-12-08","o":107.78,"h":107.84,"l":105.11,"c":105.64,"v":9876200},{"t":"2020-12-09","o":106.01,"h":106.6,"l":103.51,"c":104.42,"v":8204100},{"t":"2020-12-10","o":103.0,"h":105.11,"l":102.2,"c":104.23,"v":7135000},{"t":"2020-12-11","o":104.01,"h":105.12,"l":103.22,"c":104.03,"v":7492600},{"t":"2020-12-14","o":103.77,"h":104.9,"l":103.5,"c":103.56,"v":5878000},{"t":"2020-12-15","o":105.68,"h":106.38,"l":104.42,"c":105.09,"v":7399900},{"t":"2020-12-16","o":105.65,"h":105.67,"l":103.96,"c":105.2,"v":5986900},{"t":"2020-12-17","o":104.9,"h":105.32,"l":103.85,"c":103.9,"v":7779300},{"t":"2020-12-18","o":104.0,"h":104.8,"l":103.16,"c":104.28,"v":7417000},{"t":"2020-12-21","o":103.56,"h":104.96,"l":103.32,"c":104.83,"v":6116400},{"t":"2020-12-22","o":105.07,"h":105.22,"l":102.91,"c":103.94,"v":5597100},{"t":"2020-12-23","o":104.67,"h":104.87,"l":103.6,"c":103.76,"v":3320800},{"t":"2020-12-24","o":104.76,"h":106.34,"l":104.67,"c":105.97,"v":3172100},{"t":"2020-12-28","o":107.6,"h":108.17,"l":105.95,"c":106.15,"v":5157000},{"t":"2020-12-29","o":107.0,"h":107.15,"l":105.22,"c":105.56,"v":4602400},{"t":"2020-12-30","o":107.7,"h":109.7,"l":107.4,"c":108.9,"v":9571800},{"t":"2020-12-31","o":109.66,"h":109.67,"l":108.44,"c":109.04,"v":4909500},{"t":"2021-01-04","o":111.47,"h":114.1,"l":110.45,"c":111.7,"v":11262100},{"t":"2021-01-05","o":112.41,"h":114.95,"l":112.01,"c":112.77,"v":10583600},{"t":"2021-01-06","o":113.85,"h":116.39,"l":112.55,"c":115.61,"v":10609300},{"t":"2021-01-07","o":119.34,"h":122.94,"l":117.59,"c":121.43,"v":13556100},{"t":"2021-01-08","o":125.91,"h":126.29,"l":116.98,"c":118.69,"v":18976800},{"t":"2021-01-11","o":119.74,"h":123.6,"l":118.8,"c":122.6,"v":12006800},{"t":"2021-01-12","o":125.16,"h":125.2,"l":121.68,"c":123.0,"v":14163200},{"t":"2021-01-13","o":124.4,"h":124.8,"l":118.0,"c":119.23,"v":20650500},{"t":"2021-01-14","o":123.45,"h":134.65,"l":121.67,"c":126.45,"v":37125400},{"t":"2021-01-15","o":128.47,"h":128.54,"l":123.21,"c":125.23,"v":17343100},{"t":"2021-01-19","o":130.59,"h":134.05,"l":128.44,"c":131.3,"v":20443800},{"t":"2021-01-20","o":135.19,"h":136.13,"l":130.1,"c":130.64,"v":17360700},{"t":"2021-01-21","o":133.25,"h":135.4,"l":132.34,"c":134.16,"v":15460100},{"t":"2021-01-22","o":130.04,"h":131.25,"l":128.81,"c":129.14,"v":19163200},{"t":"2021-01-25","o":131.83,"h":132.17,"l":127.35,"c":130.52,"v":20469300},{"t":"2021-01-26","o":129.05,"h":129.32,"l":126.25,"c":126.65,"v":17084600},{"t":"2021-01-27","o":124.95,"h":125.1,"l":121.5,"c":121.74,"v":16732700},{"t":"2021-01-28","o":124.5,"h":127.58,"l":123.58,"c":125.83,"v":14148100},{"t":"2021-01-29","o":124.0,"h":124.36,"l":120.55,"c":121.52,"v":15169200},{"t":"2021-02-01","o":124.54,"h":126.85,"l":123.38,"c":126.66,"v":10179900},{"t":"2021-02-02","o":129.47,"h":130.25,"l":127.45,"c":128.44,"v":9302400},{"t":"2021-02-03","o":129.0,"h":129.14,"l":126.06,"c":127.5,"v":9676600},{"t":"2021-02-04","o":127.5,"h":128.2,"l":125.97,"c":128.15,"v":7445100},{"t":"2021-02-05","o":128.79,"h":128.88,"l":126.7,"c":127.78,"v":6226800},{"t":"2021-02-08","o":128.7,"h":133.25,"l":128.7,"c":132.55,"v":11160000},{"t":"2021-02-09","o":133.98,"h":134.41,"l":131.75,"c":132.68,"v":7929100},{"t":"2021-02-10","o":134.12,"h":136.0,"l":132.51,"c":133.69,"v":12196300},{"t":"2021-02-11","o":135.4,"h":139.23,"l":134.06,"c":139.16,"v":12347900},{"t":"2021-02-12","o":138.92,"h":139.81,"l":137.16,"c":138.06,"v":11114100},{"t":"2021-02-16","o":141.61,"h":142.2,"l":139.42,"c":140.05,"v":11833600},{"t":"2021-02-17","o":139.21,"h":139.64,"l":136.1,"c":136.27,"v":12311200},{"t":"2021-02-18","o":134.85,"h":135.88,"l":133.4,"c":134.63,"v":11614600},{"t":"2021-02-19","o":136.15,"h":137.95,"l":135.72,"c":136.66,"v":10771900},{"t":"2021-02-22","o":133.59,"h":135.28,"l":133.18,"c":133.57,"v":10363800},{"t":"2021-02-23","o":129.1,"h":131.74,"l":125.38,"c":129.1,"v":18444700},{"t":"2021-02-24","o":129.51,"h":132.38,"l":127.68,"c":132.3,"v":12782900},{"t":"2021-02-25","o":131.52,"h":131.54,"l":125.72,"c":126.0,"v":13581200},{"t":"2021-02-26","o":125.43,"h":127.39,"l":122.83,"c":125.94,"v":17281000},{"t":"2021-03-01","o":129.63,"h":130.3,"l":127.24,"c":129.13,"v":9714900},{"t":"2021-03-02","o":128.43,"h":128.52,"l":126.0,"c":126.0,"v":8274500},{"t":"2021-03-03","o":126.72,"h":127.76,"l":122.71,"c":122.89,"v":10660300},{"t":"2021-03-04","o":121.95,"h":123.15,"l":113.49,"c":115.59,"v":24454200},{"t":"2021-03-05","o":120.9,"h":121.3,"l":115.38,"c":120.8,"v":17448700},{"t":"2021-03-08","o":120.54,"h":121.0,"l":113.7,"c":113.93,"v":17246900},{"t":"2021-03-09","o":117.07,"h":118.4,"l":115.33,"c":116.38,"v":17717100},{"t":"2021-03-10","o":117.8,"h":118.03,"l":113.41,"c":113.83,"v":15240300},{"t":"2021-03-11","o":118.24,"h":120.8,"l":117.07,"c":120.58,"v":15091600},{"t":"2021-03-12","o":119.0,"h":119.0,"l":117.28,"c":118.3,"v":8171000},{"t":"2021-03-15","o":118.65,"h":119.11,"l":116.71,"c":119.08,"v":8935000},{"t":"2021-03-16","o":119.72,"h":121.25,"l":118.1,"c":119.35,"v":10793400},{"t":"2021-03-17","o":117.75,"h":119.52,"l":115.39,"c":118.76,"v":9890400},{"t":"2021-03-18","o":118.0,"h":118.33,"l":114.1,"c":114.5,"v":10283800},{"t":"2021-03-19","o":114.38,"h":114.89,"l":113.21,"c":113.63,"v":11536000},{"t":"2021-03-22","o":114.79,"h":118.33,"l":114.79,"c":117.18,"v":9376400},{"t":"2021-03-23","o":116.1,"h":116.75,"l":114.62,"c":114.89,"v":8977400},{"t":"2021-03-24","o":112.47,"h":114.69,"l":108.85,"c":108.96,"v":24196100},{"t":"2021-03-25","o":108.0,"h":112.75,"l":107.89,"c":110.45,"v":16772400},{"t":"2021-03-26","o":112.0,"h":116.7,"l":111.2,"c":116.56,"v":12910900},{"t":"2021-03-29","o":116.55,"h":116.76,"l":112.39,"c":114.39,"v":10863600},{"t":"2021-03-30","o":115.28,"h":116.09,"l":114.29,"c":115.07,"v":8206200},{"t":"2021-03-31","o":115.79,"h":118.36,"l":115.56,"c":118.28,"v":9806500},{"t":"2021-04-01","o":122.81,"h":124.88,"l":121.64,"c":124.8,"v":17904000},{"t":"2021-04-05","o":127.07,"h":127.4,"l":122.68,"c":124.5,"v":14113900},{"t":"2021-04-06","o":124.0,"h":124.01,"l":121.54,"c":122.44,"v":13042300},{"t":"2021-04-07","o":122.44,"h":122.61,"l":119.84,"c":119.89,"v":11193200},{"t":"2021-04-08","o":121.38,"h":123.82,"l":121.38,"c":123.43,"v":10226700},{"t":"2021-04-09","o":122.75,"h":123.44,"l":121.7,"c":122.8,"v":8315200},{"t":"2021-04-12","o":122.21,"h":122.46,"l":119.24,"c":120.9,"v":9868400},{"t":"2021-04-13","o":122.4,"h":122.9,"l":120.35,"c":121.27,"v":8384800},{"t":"2021-04-14","o":121.99,"h":122.43,"l":120.5,"c":120.84,"v":9521900},{"t":"2021-04-15","o":121.7,"h":122.0,"l":116.56,"c":118.35,"v":18709100},{"t":"2021-04-16","o":119.19,"h":120.6,"l":117.85,"c":118.84,"v":9512100},{"t":"2021-04-19","o":118.0,"h":118.88,"l":115.2,"c":115.4,"v":12630300},{"t":"2021-04-20","o":116.05,"h":116.78,"l":114.55,"c":114.95,"v":9299200},{"t":"2021-04-21","o":114.5,"h":117.49,"l":113.77,"c":117.4,"v":8472200},{"t":"2021-04-22","o":117.5,"h":117.5,"l":114.41,"c":115.32,"v":7411800},{"t":"2021-04-23","o":116.58,"h":118.72,"l":115.93,"c":118.64,"v":8380300},{"t":"2021-04-26","o":120.0,"h":121.54,"l":119.4,"c":121.52,"v":8444000},{"t":"2021-04-27","o":121.5,"h":121.65,"l":119.89,"c":121.27,"v":5491800},{"t":"2021-04-28","o":120.0,"h":120.42,"l":118.73,"c":119.66,"v":6476500},{"t":"2021-04-29","o":120.72,"h":120.83,"l":117.61,"c":119.1,"v":8831800},{"t":"2021-04-30","o":118.01,"h":118.18,"l":116.65,"c":116.74,"v":7950700},{"t":"2021-05-03","o":117.47,"h":117.55,"l":115.73,"c":115.94,"v":10229500},{"t":"2021-05-04","o":115.0,"h":115.82,"l":113.74,"c":115.36,"v":9638300},{"t":"2021-05-05","o":116.0,"h":116.49,"l":114.85,"c":115.38,"v":7059000},{"t":"2021-05-06","o":115.3,"h":117.64,"l":114.46,"c":117.0,"v":8581700},{"t":"2021-05-07","o":118.4,"h":119.42,"l":116.05,"c":116.83,"v":9614300},{"t":"2021-05-10","o":114.98,"h":115.38,"l":112.23,"c":112.31,"v":12281200},{"t":"2021-05-11","o":109.73,"h":112.99,"l":109.13,"c":112.85,"v":10007700},{"t":"2021-05-12","o":109.35,"h":110.09,"l":108.06,"c":108.21,"v":15058900},{"t":"2021-05-13","o":109.36,"h":111.43,"l":107.9,"c":108.75,"v":10552000},{"t":"2021-05-14","o":110.61,"h":112.83,"l":110.24,"c":112.46,"v":8425200},{"t":"2021-05-17","o":109.07,"h":110.03,"l":107.87,"c":109.8,"v":10688600},{"t":"2021-05-18","o":113.0,"h":113.48,"l":110.74,"c":110.84,"v":7476600},{"t":"2021-05-19","o":108.5,"h":112.49,"l":108.0,"c":112.4,"v":7280500},{"t":"2021-05-20","o":112.39,"h":113.72,"l":112.1,"c":113.28,"v":6442500},{"t":"2021-05-21","o":114.0,"h":114.0,"l":111.69,"c":111.85,"v":5979400},{"t":"2021-05-24","o":112.26,"h":114.54,"l":112.12,"c":113.63,"v":6653600},{"t":"2021-05-25","o":114.85,"h":114.94,"l":113.6,"c":114.28,"v":5331700},{"t":"2021-05-26","o":114.0,"h":116.0,"l":114.0,"c":116.0,"v":6605100},{"t":"2021-05-27","o":116.0,"h":116.53,"l":115.0,"c":115.77,"v":6513700},{"t":"2021-05-28","o":116.3,"h":117.84,"l":115.95,"c":117.36,"v":5386500},{"t":"2021-06-01","o":119.71,"h":120.04,"l":117.43,"c":118.51,"v":7596100},{"t":"2021-06-02","o":118.9,"h":119.45,"l":117.92,"c":118.95,"v":5383400},{"t":"2021-06-03","o":118.05,"h":118.26,"l":116.46,"c":116.82,"v":4912200},{"t":"2021-06-04","o":118.23,"h":119.85,"l":118.05,"c":119.51,"v":5352100},{"t":"2021-06-07","o":118.14,"h":118.75,"l":117.57,"c":118.22,"v":6266000},{"t":"2021-06-08","o":117.55,"h":117.68,"l":115.06,"c":115.92,"v":11564800},{"t":"2021-06-09","o":116.0,"h":117.65,"l":115.97,"c":117.13,"v":6401600},{"t":"2021-06-10","o":117.04,"h":118.85,"l":116.63,"c":118.24,"v":8566600},{"t":"2021-06-11","o":118.29,"h":118.42,"l":117.16,"c":118.25,"v":6036600},{"t":"2021-06-14","o":118.55,"h":121.0,"l":118.46,"c":120.99,"v":7610300},{"t":"2021-06-15","o":120.35,"h":122.0,"l":119.27,"c":119.45,"v":8196900},{"t":"2021-06-16","o":119.55,"h":119.9,"l":117.5,"c":118.02,"v":8059400},{"t":"2021-06-17","o":117.68,"h":120.24,"l":117.59,"c":119.12,"v":7608100},{"t":"2021-06-18","o":117.51,"h":117.89,"l":115.21,"c":115.79,"v":12532800},{"t":"2021-06-21","o":115.38,"h":115.4,"l":113.02,"c":114.14,"v":11116200},{"t":"2021-06-22","o":113.5,"h":114.49,"l":112.01,"c":114.33,"v":11792400},{"t":"2021-06-23","o":116.2,"h":117.42,"l":115.81,"c":116.05,"v":8913700},{"t":"2021-06-24","o":116.72,"h":117.67,"l":116.27,"c":117.24,"v":6772200},{"t":"2021-06-25","o":117.45,"h":117.93,"l":116.53,"c":116.53,"v":6712800},{"t":"2021-06-28","o":117.29,"h":119.95,"l":117.18,"c":119.61,"v":11026600},{"t":"2021-06-29","o":119.4,"h":120.29,"l":118.42,"c":120.23,"v":7874900},{"t":"2021-06-30","o":120.16,"h":120.76,"l":119.01,"c":120.16,"v":7936400},{"t":"2021-07-01","o":120.1,"h":120.21,"l":118.03,"c":118.42,"v":8295600},{"t":"2021-07-02","o":118.75,"h":119.18,"l":118.41,"c":118.91,"v":5144300},{"t":"2021-07-06","o":119.85,"h":120.96,"l":118.22,"c":120.05,"v":7181500},{"t":"2021-07-07","o":120.64,"h":121.05,"l":118.21,"c":118.25,"v":7391800},{"t":"2021-07-08","o":115.87,"h":118.28,"l":115.38,"c":117.87,"v":7565400},{"t":"2021-07-09","o":118.0,"h":120.79,"l":117.62,"c":120.56,"v":8374200},{"t":"2021-07-12","o":121.19,"h":122.73,"l":119.52,"c":122.63,"v":10668700},{"t":"2021-07-13","o":123.19,"h":125.48,"l":122.13,"c":123.9,"v":13460200},{"t":"2021-07-14","o":125.15,"h":125.78,"l":124.07,"c":124.39,"v":10587700},{"t":"2021-07-15","o":120.12,"h":120.7,"l":116.87,"c":117.53,"v":23734500},{"t":"2021-07-16","o":118.75,"h":118.99,"l":115.17,"c":115.74,"v":12110000},{"t":"2021-07-19","o":114.0,"h":115.62,"l":113.23,"c":115.35,"v":9230200},{"t":"2021-07-20","o":115.88,"h":116.87,"l":114.43,"c":116.4,"v":7108000},{"t":"2021-07-21","o":116.23,"h":117.87,"l":115.93,"c":117.87,"v":5564700},{"t":"2021-07-22","o":118.09,"h":118.09,"l":116.21,"c":116.56,"v":5746500},{"t":"2021-07-23","o":117.65,"h":117.65,"l":115.33,"c":116.79,"v":5773900},{"t":"2021-07-26","o":115.79,"h":116.1,"l":114.87,"c":115.65,"v":6440600},{"t":"2021-07-27","o":115.32,"h":115.4,"l":112.05,"c":113.54,"v":11127500},{"t":"2021-07-28","o":113.94,"h":115.51,"l":113.88,"c":115.07,"v":6819700},{"t":"2021-07-29","o":116.0,"h":117.11,"l":115.61,"c":116.15,"v":7162000},{"t":"2021-07-30","o":115.5,"h":117.42,"l":115.19,"c":116.64,"v":6482600},{"t":"2021-08-02","o":117.5,"h":118.38,"l":116.66,"c":116.86,"v":6028800},{"t":"2021-08-03","o":117.31,"h":118.64,"l":116.84,"c":118.41,"v":5874700},{"t":"2021-08-04","o":118.43,"h":119.55,"l":118.28,"c":118.74,"v":4254000},{"t":"2021-08-05","o":119.07,"h":119.24,"l":118.24,"c":119.22,"v":4452300},{"t":"2021-08-06","o":118.37,"h":118.6,"l":117.45,"c":118.21,"v":4338100},{"t":"2021-08-09","o":118.42,"h":118.79,"l":117.32,"c":118.22,"v":4280200},{"t":"2021-08-10","o":118.5,"h":119.05,"l":114.08,"c":116.36,"v":5132800},{"t":"2021-08-11","o":116.5,"h":117.29,"l":115.2,"c":115.99,"v":4490400},{"t":"2021-08-12","o":115.55,"h":115.95,"l":114.44,"c":115.7,"v":6338400},{"t":"2021-08-13","o":115.07,"h":115.52,"l":114.49,"c":115.5,"v":4593200},{"t":"2021-08-16","o":115.1,"h":115.48,"l":114.1,"c":114.63,"v":5435900},{"t":"2021-08-17","o":113.73,"h":113.85,"l":110.75,"c":111.11,"v":13398800},{"t":"2021-08-18","o":111.74,"h":113.0,"l":110.38,"c":110.45,"v":9167300},{"t":"2021-08-19","o":109.0,"h":110.97,"l":107.68,"c":110.52,"v":12146900},{"t":"2021-08-20","o":109.14,"h":109.71,"l":107.73,"c":108.12,"v":13042000},{"t":"2021-08-23","o":110.08,"h":111.33,"l":109.27,"c":110.96,"v":9533500},{"t":"2021-08-24","o":111.82,"h":113.07,"l":111.8,"c":112.11,"v":6719800},{"t":"2021-08-25","o":115.71,"h":119.18,"l":115.61,"c":117.03,"v":22106800},{"t":"2021-08-26","o":117.98,"h":118.46,"l":116.35,"c":118.1,"v":9892100},{"t":"2021-08-27","o":118.33,"h":119.3,"l":117.69,"c":118.49,"v":6827700},{"t":"2021-08-30","o":118.88,"h":119.5,"l":118.47,"c":118.99,"v":6434200},{"t":"2021-08-31","o":120.01,"h":120.8,"l":118.7,"c":119.01,"v":8424900},{"t":"2021-09-01","o":120.22,"h":121.36,"l":119.56,"c":120.46,"v":8603900},{"t":"2021-09-02","o":120.94,"h":121.39,"l":120.46,"c":120.79,"v":6866400},{"t":"2021-09-03","o":121.58,"h":124.48,"l":121.26,"c":123.97,"v":10361400},{"t":"2021-09-07","o":124.62,"h":125.28,"l":123.89,"c":124.7,"v":9739900},{"t":"2021-09-08","o":122.97,"h":123.14,"l":121.23,"c":121.89,"v":7983300},{"t":"2021-09-09","o":122.19,"h":123.49,"l":121.88,"c":122.68,"v":5101300},{"t":"2021-09-10","o":123.02,"h":124.34,"l":122.89,"c":122.97,"v":5163900},{"t":"2021-09-13","o":122.94,"h":124.1,"l":122.2,"c":123.62,"v":6622800},{"t":"2021-09-14","o":123.63,"h":123.63,"l":122.4,"c":123.09,"v":5110500},{"t":"2021-09-15","o":122.41,"h":122.5,"l":120.88,"c":121.5,"v":5566500},{"t":"2021-09-16","o":120.0,"h":121.13,"l":119.35,"c":120.79,"v":7301400},{"t":"2021-09-17","o":120.19,"h":120.47,"l":117.69,"c":117.75,"v":10722700},{"t":"2021-09-20","o":115.2,"h":116.01,"l":113.55,"c":114.7,"v":8991000},{"t":"2021-09-21","o":115.65,"h":115.87,"l":114.55,"c":114.96,"v":8182200},{"t":"2021-09-22","o":115.23,"h":116.24,"l":114.91,"c":115.87,"v":5345600},{"t":"2021-09-23","o":116.97,"h":116.97,"l":115.59,"c":116.19,"v":5484700},{"t":"2021-09-24","o":116.0,"h":116.56,"l":115.53,"c":115.64,"v":4455900},{"t":"2021-09-27","o":115.7,"h":116.57,"l":115.01,"c":116.15,"v":5198800},{"t":"2021-09-28","o":114.33,"h":115.04,"l":111.85,"c":111.9,"v":9792300},{"t":"2021-09-29","o":112.3,"h":112.85,"l":111.02,"c":111.62,"v":6522400},{"t":"2021-09-30","o":112.43,"h":113.35,"l":111.65,"c":111.65,"v":6433400},{"t":"2021-10-01","o":112.0,"h":112.3,"l":110.3,"c":111.56,"v":5315200},{"t":"2021-10-04","o":111.0,"h":111.43,"l":108.52,"c":109.02,"v":8514500},{"t":"2021-10-05","o":109.8,"h":110.35,"l":109.22,"c":109.26,"v":8039600},{"t":"2021-10-06","o":108.44,"h":109.52,"l":107.58,"c":109.34,"v":7553600},{"t":"2021-10-07","o":111.0,"h":111.71,"l":110.49,"c":110.83,"v":7821900},{"t":"2021-10-08","o":110.98,"h":111.07,"l":109.51,"c":110.04,"v":5143400},{"t":"2021-10-11","o":110.08,"h":111.71,"l":109.9,"c":110.26,"v":5318500},{"t":"2021-10-12","o":110.47,"h":111.03,"l":108.56,"c":109.2,"v":9294600},{"t":"2021-10-13","o":109.32,"h":110.05,"l":108.95,"c":109.98,"v":7845100},{"t":"2021-10-14","o":114.14,"h":114.74,"l":111.16,"c":112.56,"v":16930500},{"t":"2021-10-15","o":114.78,"h":114.95,"l":112.96,"c":114.86,"v":11558800},{"t":"2021-10-18","o":113.42,"h":115.35,"l":113.42,"c":115.34,"v":6773800},{"t":"2021-10-19","o":115.8,"h":116.98,"l":115.63,"c":116.96,"v":5406100},{"t":"2021-10-20","o":116.88,"h":117.03,"l":115.55,"c":115.59,"v":8205800},{"t":"2021-10-21","o":115.01,"h":116.35,"l":114.61,"c":116.29,"v":4640300},{"t":"2021-10-22","o":116.24,"h":117.15,"l":114.23,"c":114.23,"v":6283000},{"t":"2021-10-25","o":114.4,"h":114.55,"l":113.11,"c":113.64,"v":6667700},{"t":"2021-10-26","o":114.94,"h":115.3,"l":113.72,"c":114.18,"v":4852300},{"t":"2021-10-27","o":114.03,"h":115.06,"l":113.71,"c":113.75,"v":5394500},{"t":"2021-10-28","o":113.66,"h":116.02,"l":113.54,"c":116.01,"v":5714300},{"t":"2021-10-29","o":114.07,"h":114.19,"l":113.22,"c":113.7,"v":7118900},{"t":"2021-11-01","o":113.58,"h":114.34,"l":113.35,"c":114.12,"v":4955700},{"t":"2021-11-02","o":113.59,"h":114.8,"l":113.54,"c":114.11,"v":4479700},{"t":"2021-11-03","o":113.44,"h":114.1,"l":112.73,"c":114.01,"v":6073000},{"t":"2021-11-04","o":113.37,"h":117.85,"l":112.41,"c":117.79,"v":14682800},{"t":"2021-11-05","o":118.17,"h":119.53,"l":116.25,"c":117.8,"v":8668100},{"t":"2021-11-08","o":118.39,"h":122.25,"l":117.05,"c":120.91,"v":15776300},{"t":"2021-11-09","o":121.25,"h":123.27,"l":120.17,"c":121.78,"v":10874100},{"t":"2021-11-10","o":119.6,"h":120.8,"l":117.68,"c":118.2,"v":9046100},{"t":"2021-11-11","o":119.26,"h":120.47,"l":117.8,"c":118.19,"v":6994000},{"t":"2021-11-12","o":118.39,"h":118.82,"l":117.27,"c":118.69,"v":6947200},{"t":"2021-11-15","o":119.32,"h":119.64,"l":117.51,"c":118.12,"v":5157000},{"t":"2021-11-16","o":117.69,"h":118.38,"l":117.16,"c":118.08,"v":5555100},{"t":"2021-11-17","o":118.0,"h":119.55,"l":117.51,"c":119.06,"v":6391400},{"t":"2021-11-18","o":119.97,"h":123.56,"l":119.8,"c":123.39,"v":13229700},{"t":"2021-11-19","o":122.03,"h":124.8,"l":122.02,"c":124.26,"v":9071800},{"t":"2021-11-22","o":123.5,"h":128.09,"l":123.21,"c":124.75,"v":16076100},{"t":"2021-11-23","o":122.72,"h":123.2,"l":119.52,"c":121.36,"v":10984000},{"t":"2021-11-24","o":120.0,"h":120.87,"l":118.4,"c":120.71,"v":6992600},{"t":"2021-11-26","o":117.5,"h":119.04,"l":116.52,"c":117.09,"v":6766900},{"t":"2021-11-29","o":118.36,"h":119.88,"l":117.9,"c":119.28,"v":7634000},{"t":"2021-11-30","o":118.1,"h":120.17,"l":115.76,"c":117.15,"v":10561800},{"t":"2021-12-01","o":119.22,"h":123.51,"l":119.22,"c":120.63,"v":12924400},{"t":"2021-12-02","o":120.35,"h":123.4,"l":120.02,"c":121.7,"v":8425500},{"t":"2021-12-03","o":121.0,"h":121.85,"l":117.98,"c":119.33,"v":7809000},{"t":"2021-12-06","o":118.89,"h":119.5,"l":116.58,"c":119.14,"v":5681200},{"t":"2021-12-07","o":120.54,"h":122.58,"l":120.26,"c":122.32,"v":7459200},{"t":"2021-12-08","o":121.63,"h":122.22,"l":120.11,"c":121.8,"v":5795700},{"t":"2021-12-09","o":121.18,"h":122.09,"l":119.49,"c":119.5,"v":6103900},{"t":"2021-12-10","o":120.0,"h":120.79,"l":118.24,"c":119.13,"v":5973900},{"t":"2021-12-13","o":118.86,"h":119.03,"l":116.39,"c":116.42,"v":5854300},{"t":"2021-12-14","o":115.44,"h":116.98,"l":115.25,"c":116.29,"v":6267300},{"t":"2021-12-15","o":116.79,"h":120.51,"l":116.48,"c":120.4,"v":6700700},{"t":"2021-12-16","o":120.34,"h":120.75,"l":116.14,"c":116.57,"v":9116100},{"t":"2021-12-17","o":116.29,"h":117.49,"l":115.93,"c":116.32,"v":11725600},{"t":"2021-12-20","o":115.92,"h":116.62,"l":113.91,"c":114.94,"v":6980800},{"t":"2021-12-21","o":116.07,"h":117.5,"l":115.08,"c":117.44,"v":6122900},{"t":"2021-12-22","o":116.92,"h":121.44,"l":116.83,"c":121.3,"v":9300100},{"t":"2021-12-23","o":120.96,"h":121.79,"l":119.84,"c":120.68,"v":6512500},{"t":"2021-12-27","o":121.22,"h":123.26,"l":121.2,"c":122.7,"v":6309900},{"t":"2021-12-28","o":123.38,"h":123.66,"l":121.87,"c":122.06,"v":6321000},{"t":"2021-12-29","o":121.8,"h":123.15,"l":120.97,"c":121.41,"v":5847700},{"t":"2021-12-30","o":121.0,"h":121.55,"l":120.19,"c":120.42,"v":4187800},{"t":"2021-12-31","o":121.35,"h":121.75,"l":120.22,"c":120.31,"v":3888200},{"t":"2022-01-03","o":124.13,"h":129.59,"l":124.0,"c":128.8,"v":18592000},{"t":"2022-01-04","o":130.87,"h":135.5,"l":130.3,"c":133.4,"v":25554900},{"t":"2022-01-05","o":130.71,"h":130.88,"l":126.88,"c":127.06,"v":17891200},{"t":"2022-01-06","o":127.0,"h":129.0,"l":124.81,"c":128.47,"v":16249000},{"t":"2022-01-07","o":126.55,"h":127.14,"l":123.31,"c":123.5,"v":21248100},{"t":"2022-01-10","o":125.11,"h":125.87,"l":123.26,"c":125.01,"v":11857700},{"t":"2022-01-11","o":126.54,"h":129.55,"l":125.5,"c":129.17,"v":12113100},{"t":"2022-01-12","o":130.5,"h":132.92,"l":130.22,"c":132.23,"v":16389200},{"t":"2022-01-13","o":140.75,"h":145.0,"l":138.92,"c":139.19,"v":52020000},{"t":"2022-01-14","o":136.09,"h":143.88,"l":136.09,"c":140.66,"v":28255300},{"t":"2022-01-18","o":136.75,"h":137.18,"l":133.29,"c":133.83,"v":15191400},{"t":"2022-01-19","o":134.62,"h":135.9,"l":130.94,"c":131.01,"v":11155100},{"t":"2022-01-20","o":131.92,"h":132.75,"l":128.2,"c":128.33,"v":11421900},{"t":"2022-01-21","o":127.08,"h":127.98,"l":124.27,"c":124.53,"v":15573700},{"t":"2022-01-24","o":123.77,"h":126.07,"l":120.13,"c":125.96,"v":17083400},{"t":"2022-01-25","o":125.49,"h":125.82,"l":121.7,"c":122.48,"v":11370500},{"t":"2022-01-26","o":125.38,"h":126.67,"l":121.89,"c":123.08,"v":13592100},{"t":"2022-01-27","o":124.0,"h":124.14,"l":116.03,"c":116.38,"v":18599800},{"t":"2022-01-28","o":118.71,"h":119.6,"l":114.19,"c":117.61,"v":14005900},{"t":"2022-01-31","o":119.52,"h":122.77,"l":118.81,"c":122.63,"v":10189100},{"t":"2022-02-01","o":122.9,"h":123.24,"l":120.1,"c":123.05,"v":6956300},{"t":"2022-02-02","o":126.23,"h":126.47,"l":122.55,"c":124.15,"v":8562900},{"t":"2022-02-03","o":121.45,"h":123.88,"l":119.25,"c":119.84,"v":9926800},{"t":"2022-02-04","o":120.44,"h":121.83,"l":119.39,"c":121.02,"v":5743200},{"t":"2022-02-07","o":122.56,"h":124.1,"l":121.88,"c":122.31,"v":6562900},{"t":"2022-02-08","o":122.0,"h":123.86,"l":121.61,"c":123.71,"v":7036200},{"t":"2022-02-09","o":124.88,"h":125.55,"l":122.76,"c":125.52,"v":10979700},{"t":"2022-02-10","o":124.8,"h":128.66,"l":124.36,"c":124.71,"v":10474900},{"t":"2022-02-11","o":125.5,"h":126.58,"l":120.45,"c":121.01,"v":9845700},{"t":"2022-02-14","o":119.95,"h":121.55,"l":118.0,"c":119.77,"v":8081800},{"t":"2022-02-15","o":122.02,"h":124.61,"l":121.46,"c":124.52,"v":9248700},{"t":"2022-02-16","o":123.14,"h":124.29,"l":121.57,"c":123.6,"v":5749500},{"t":"2022-02-17","o":122.49,"h":122.75,"l":119.65,"c":119.76,"v":7976700},{"t":"2022-02-18","o":120.52,"h":120.69,"l":118.45,"c":119.31,"v":8389000},{"t":"2022-02-22","o":117.5,"h":119.36,"l":115.72,"c":116.91,"v":9793500},{"t":"2022-02-23","o":118.55,"h":119.43,"l":115.76,"c":115.9,"v":8114700},{"t":"2022-02-24","o":108.0,"h":111.98,"l":104.38,"c":111.88,"v":27539100},{"t":"2022-02-25","o":112.29,"h":113.0,"l":109.36,"c":111.23,"v":14258900},{"t":"2022-02-28","o":109.37,"h":109.77,"l":105.0,"c":107.01,"v":26390800},{"t":"2022-03-01","o":110.0,"h":111.11,"l":107.05,"c":108.05,"v":20377900},{"t":"2022-03-02","o":108.4,"h":109.97,"l":107.86,"c":109.61,"v":13342400},{"t":"2022-03-03","o":109.91,"h":110.0,"l":107.6,"c":108.79,"v":10841700},{"t":"2022-03-04","o":107.0,"h":108.12,"l":103.81,"c":105.06,"v":22372100},{"t":"2022-03-07","o":103.29,"h":104.09,"l":99.06,"c":99.29,"v":29422900},{"t":"2022-03-08","o":100.21,"h":103.11,"l":98.62,"c":100.0,"v":25650000},{"t":"2022-03-09","o":104.51,"h":105.72,"l":102.76,"c":104.95,"v":14348400},{"t":"2022-03-10","o":104.19,"h":105.53,"l":102.52,"c":103.96,"v":11811000},{"t":"2022-03-11","o":105.36,"h":105.36,"l":101.3,"c":101.41,"v":18116400},{"t":"2022-03-14","o":101.52,"h":101.86,"l":99.07,"c":99.3,"v":17959400},{"t":"2022-03-15","o":98.03,"h":102.14,"l":97.62,"c":102.09,"v":13415600},{"t":"2022-03-16","o":102.99,"h":105.79,"l":102.81,"c":105.69,"v":20347100},{"t":"2022-03-17","o":105.75,"h":106.53,"l":104.75,"c":106.49,"v":8042000},{"t":"2022-03-18","o":105.71,"h":107.04,"l":104.89,"c":106.72,"v":10218200},{"t":"2022-03-21","o":106.72,"h":107.22,"l":105.13,"c":106.92,"v":10366100},{"t":"2022-03-22","o":106.39,"h":107.96,"l":106.23,"c":107.04,"v":10401200},{"t":"2022-03-23","o":106.5,"h":108.19,"l":105.35,"c":105.35,"v":12905300},{"t":"2022-03-24","o":106.78,"h":107.98,"l":105.83,"c":107.92,"v":10834000},{"t":"2022-03-25","o":107.69,"h":107.98,"l":105.84,"c":106.73,"v":7432100},{"t":"2022-03-28","o":105.62,"h":106.72,"l":104.61,"c":106.33,"v":8151200},{"t":"2022-03-29","o":107.92,"h":109.76,"l":106.79,"c":109.25,"v":14076200},{"t":"2022-03-30","o":107.79,"h":109.34,"l":106.51,"c":106.73,"v":15456300},{"t":"2022-03-31","o":106.96,"h":107.15,"l":104.19,"c":104.26,"v":13021600},{"t":"2022-04-01","o":105.77,"h":105.95,"l":102.21,"c":102.79,"v":12085100},{"t":"2022-04-04","o":104.02,"h":105.57,"l":103.28,"c":104.79,"v":9077200},{"t":"2022-04-05","o":104.48,"h":104.6,"l":102.11,"c":102.5,"v":12291000},{"t":"2022-04-06","o":100.42,"h":102.14,"l":99.72,"c":101.18,"v":14902600},{"t":"2022-04-07","o":100.42,"h":101.23,"l":99.65,"c":100.52,"v":12431000},{"t":"2022-04-08","o":100.62,"h":100.7,"l":99.12,"c":99.29,"v":11796200},{"t":"2022-04-11","o":98.22,"h":98.38,"l":96.91,"c":97.57,"v":12480500},{"t":"2022-04-12","o":100.0,"h":100.15,"l":97.44,"c":97.44,"v":13291500},{"t":"2022-04-13","o":99.8,"h":102.22,"l":99.5,"c":101.5,"v":15776800},{"t":"2022-04-14","o":104.0,"h":104.5,"l":98.33,"c":98.36,"v":17828500},{"t":"2022-04-18","o":97.95,"h":99.84,"l":97.47,"c":98.77,"v":10277400},{"t":"2022-04-19","o":98.44,"h":99.45,"l":97.71,"c":99.45,"v":10103000},{"t":"2022-04-20","o":100.4,"h":101.0,"l":98.9,"c":99.01,"v":8596900},{"t":"2022-04-21","o":99.75,"h":100.65,"l":97.41,"c":97.66,"v":13038500},{"t":"2022-04-22","o":97.03,"h":97.79,"l":95.36,"c":95.68,"v":11650100},{"t":"2022-04-25","o":95.05,"h":96.28,"l":94.45,"c":96.24,"v":10654400},{"t":"2022-04-26","o":94.94,"h":95.02,"l":92.77,"c":92.77,"v":14176000},{"t":"2022-04-27","o":91.84,"h":92.69,"l":90.22,"c":90.26,"v":15846300},{"t":"2022-04-28","o":92.16,"h":96.2,"l":91.78,"c":95.22,"v":15176200},{"t":"2022-04-29","o":93.18,"h":95.59,"l":92.77,"c":92.93,"v":10629300},{"t":"2022-05-02","o":92.5,"h":94.27,"l":91.24,"c":93.76,"v":8251900},{"t":"2022-05-03","o":92.78,"h":94.05,"l":92.51,"c":93.63,"v":9511900},{"t":"2022-05-04","o":93.91,"h":96.07,"l":91.92,"c":95.99,"v":9082500},{"t":"2022-05-05","o":94.04,"h":94.38,"l":91.22,"c":92.15,"v":11517200},{"t":"2022-05-06","o":91.4,"h":92.88,"l":90.27,"c":91.63,"v":7944900},{"t":"2022-05-09","o":89.94,"h":90.19,"l":87.01,"c":87.3,"v":11428600},{"t":"2022-05-10","o":90.02,"h":90.29,"l":88.09,"c":88.82,"v":11690400},{"t":"2022-05-11","o":88.87,"h":90.57,"l":87.8,"c":87.83,"v":11531300},{"t":"2022-05-12","o":86.22,"h":88.21,"l":85.39,"c":87.69,"v":11592900},{"t":"2022-05-13","o":88.87,"h":91.36,"l":88.16,"c":90.96,"v":11180600},{"t":"2022-05-16","o":89.87,"h":91.37,"l":89.5,"c":90.41,"v":6729100},{"t":"2022-05-17","o":93.3,"h":93.49,"l":92.37,"c":93.32,"v":7668800},{"t":"2022-05-18","o":92.07,"h":93.23,"l":90.37,"c":90.53,"v":9610900},{"t":"2022-05-19","o":89.84,"h":92.1,"l":89.56,"c":90.21,"v":7739000},{"t":"2022-05-20","o":93.04,"h":93.04,"l":88.83,"c":90.78,"v":10469900},{"t":"2022-05-23","o":91.02,"h":91.91,"l":90.65,"c":91.5,"v":6920500},{"t":"2022-05-24","o":89.52,"h":89.8,"l":88.52,"c":88.72,"v":8788600},{"t":"2022-05-25","o":89.33,"h":90.92,"l":89.04,"c":90.41,"v":9113500},{"t":"2022-05-26","o":89.41,"h":91.37,"l":89.04,"c":91.0,"v":9762700},{"t":"2022-05-27","o":92.62,"h":93.82,"l":92.53,"c":93.77,"v":6279000},{"t":"2022-05-31","o":95.54,"h":96.29,"l":94.51,"c":95.3,"v":9621700},{"t":"2022-06-01","o":95.6,"h":96.36,"l":93.83,"c":94.75,"v":6152400},{"t":"2022-06-02","o":93.99,"h":96.37,"l":93.62,"c":96.34,"v":6335000},{"t":"2022-06-03","o":94.36,"h":94.58,"l":92.9,"c":93.77,"v":9137100},{"t":"2022-06-06","o":95.0,"h":95.54,"l":92.87,"c":93.11,"v":9440200},{"t":"2022-06-07","o":92.67,"h":93.86,"l":91.77,"c":93.84,"v":7360200},{"t":"2022-06-08","o":94.0,"h":94.93,"l":93.14,"c":93.47,"v":6446300},{"t":"2022-06-09","o":93.0,"h":93.5,"l":90.8,"c":90.85,"v":8086700},{"t":"2022-06-10","o":90.54,"h":90.72,"l":88.63,"c":88.68,"v":10460400},{"t":"2022-06-13","o":86.06,"h":86.83,"l":85.02,"c":85.55,"v":14603700},{"t":"2022-06-14","o":86.74,"h":87.88,"l":86.29,"c":87.19,"v":10449600},{"t":"2022-06-15","o":87.51,"h":89.81,"l":87.37,"c":89.13,"v":11742500},{"t":"2022-06-16","o":85.22,"h":85.93,"l":83.99,"c":84.52,"v":10505200},{"t":"2022-06-17","o":85.0,"h":85.6,"l":83.95,"c":85.0,"v":9735500},{"t":"2022-06-21","o":86.0,"h":87.75,"l":86.0,"c":86.95,"v":9604000},{"t":"2022-06-22","o":84.64,"h":86.18,"l":84.55,"c":84.91,"v":7868700},{"t":"2022-06-23","o":84.13,"h":84.23,"l":82.76,"c":84.12,"v":10370300},{"t":"2022-06-24","o":84.15,"h":86.55,"l":84.15,"c":85.92,"v":10670100},{"t":"2022-06-27","o":86.92,"h":87.0,"l":85.58,"c":85.86,"v":7358000},{"t":"2022-06-28","o":86.15,"h":86.81,"l":84.34,"c":84.34,"v":8289200},{"t":"2022-06-29","o":84.43,"h":84.61,"l":83.33,"c":83.65,"v":7981300},{"t":"2022-06-30","o":81.46,"h":82.22,"l":80.12,"c":81.75,"v":14201600},{"t":"2022-07-01","o":79.04,"h":79.22,"l":76.18,"c":77.0,"v":19531700},{"t":"2022-07-05","o":74.55,"h":76.15,"l":73.74,"c":76.11,"v":22253100},{"t":"2022-07-06","o":74.29,"h":76.3,"l":73.78,"c":75.56,"v":11530500},{"t":"2022-07-07","o":78.6,"h":80.96,"l":78.34,"c":80.65,"v":15847800},{"t":"2022-07-08","o":79.92,"h":82.16,"l":79.76,"c":81.51,"v":10004200},{"t":"2022-07-11","o":79.77,"h":80.27,"l":78.82,"c":79.11,"v":9519600},{"t":"2022-07-12","o":81.16,"h":81.48,"l":78.93,"c":79.1,"v":10363700},{"t":"2022-07-13","o":79.28,"h":81.72,"l":78.9,"c":81.29,"v":14706500},{"t":"2022-07-14","o":82.95,"h":84.04,"l":80.51,"c":83.67,"v":23377000},{"t":"2022-07-15","o":85.58,"h":86.04,"l":83.97,"c":85.63,"v":14061000},{"t":"2022-07-18","o":86.06,"h":86.08,"l":83.37,"c":83.58,"v":11352500},{"t":"2022-07-19","o":85.0,"h":86.47,"l":84.56,"c":86.15,"v":10673100},{"t":"2022-07-20","o":85.18,"h":86.75,"l":85.11,"c":86.56,"v":11664800},{"t":"2022-07-21","o":86.68,"h":87.8,"l":86.4,"c":87.79,"v":7135000},{"t":"2022-07-22","o":87.41,"h":87.73,"l":85.8,"c":86.32,"v":8612100},{"t":"2022-07-25","o":86.3,"h":86.7,"l":85.63,"c":86.3,"v":5960900},{"t":"2022-07-26","o":84.76,"h":85.2,"l":83.85,"c":84.42,"v":6977700},{"t":"2022-07-27","o":85.31,"h":87.9,"l":85.31,"c":87.63,"v":9399500},{"t":"2022-07-28","o":87.13,"h":88.62,"l":86.45,"c":88.61,"v":10668200},{"t":"2022-07-29","o":87.82,"h":89.21,"l":87.79,"c":88.48,"v":10366200},{"t":"2022-08-01","o":85.3,"h":86.89,"l":84.3,"c":86.31,"v":20102600},{"t":"2022-08-02","o":84.52,"h":87.51,"l":84.17,"c":86.05,"v":15541600},{"t":"2022-08-03","o":85.96,"h":86.77,"l":84.56,"c":86.51,"v":20779400},{"t":"2022-08-04","o":87.0,"h":88.42,"l":86.62,"c":88.42,"v":13472500},{"t":"2022-08-05","o":88.03,"h":90.98,"l":88.01,"c":89.77,"v":13293500},{"t":"2022-08-08","o":88.98,"h":89.1,"l":86.91,"c":87.94,"v":12120300},{"t":"2022-08-09","o":86.94,"h":87.14,"l":84.44,"c":85.21,"v":13075000},{"t":"2022-08-10","o":86.81,"h":88.67,"l":86.31,"c":88.67,"v":10704600},{"t":"2022-08-11","o":89.96,"h":91.0,"l":89.31,"c":89.52,"v":11158800},{"t":"2022-08-12","o":89.68,"h":91.35,"l":89.64,"c":90.86,"v":12098800},{"t":"2022-08-15","o":90.01,"h":91.94,"l":90.0,"c":91.57,"v":15949500},{"t":"2022-08-16","o":91.14,"h":91.35,"l":88.57,"c":89.95,"v":10566100},{"t":"2022-08-17","o":89.0,"h":89.77,"l":88.48,"c":89.2,"v":9093100},{"t":"2022-08-18","o":88.71,"h":89.67,"l":88.42,"c":89.27,"v":10947700},{"t":"2022-08-19","o":88.5,"h":88.59,"l":87.02,"c":87.2,"v":9602800},{"t":"2022-08-22","o":85.41,"h":86.03,"l":84.94,"c":85.24,"v":8054000},{"t":"2022-08-23","o":85.16,"h":86.6,"l":84.99,"c":86.03,"v":8462500},{"t":"2022-08-24","o":85.8,"h":86.13,"l":85.2,"c":85.56,"v":7085800},{"t":"2022-08-25","o":86.33,"h":87.59,"l":86.01,"c":87.57,"v":6602100},{"t":"2022-08-26","o":87.5,"h":87.79,"l":84.65,"c":84.74,"v":9381500},{"t":"2022-08-29","o":83.91,"h":84.32,"l":82.78,"c":82.85,"v":9639700},{"t":"2022-08-30","o":83.78,"h":83.98,"l":81.73,"c":82.79,"v":8392300},{"t":"2022-08-31","o":84.11,"h":84.87,"l":83.06,"c":83.35,"v":8887100},{"t":"2022-09-01","o":81.45,"h":81.83,"l":80.12,"c":81.64,"v":11566000},{"t":"2022-09-02","o":81.55,"h":82.98,"l":80.61,"c":80.9,"v":8850100},{"t":"2022-09-06","o":81.03,"h":81.03,"l":79.52,"c":80.03,"v":12704400},{"t":"2022-09-07","o":78.39,"h":80.18,"l":78.23,"c":79.95,"v":9843500},{"t":"2022-09-08","o":79.01,"h":80.74,"l":78.77,"c":80.24,"v":8181700},{"t":"2022-09-09","o":80.83,"h":81.66,"l":80.74,"c":81.53,"v":7084700},{"t":"2022-09-12","o":81.97,"h":82.5,"l":81.76,"c":82.15,"v":7903000},{"t":"2022-09-13","o":80.42,"h":81.14,"l":78.52,"c":78.81,"v":12835100},{"t":"2022-09-14","o":79.74,"h":80.16,"l":78.98,"c":79.66,"v":8849600},{"t":"2022-09-15","o":78.58,"h":79.25,"l":77.67,"c":77.98,"v":10533100},{"t":"2022-09-16","o":77.11,"h":78.0,"l":76.92,"c":77.89,"v":10604500},{"t":"2022-09-19","o":76.55,"h":78.23,"l":76.55,"c":78.23,"v":10378600},{"t":"2022-09-20","o":77.54,"h":78.44,"l":77.51,"c":78.15,"v":8202800},{"t":"2022-09-21","o":77.58,"h":79.31,"l":77.14,"c":77.14,"v":10869000},{"t":"2022-09-22","o":76.45,"h":76.75,"l":75.36,"c":75.63,"v":10817900},{"t":"2022-09-23","o":74.3,"h":74.39,"l":73.09,"c":73.87,"v":12685500},{"t":"2022-09-26","o":73.47,"h":74.19,"l":72.92,"c":73.01,"v":13441500},{"t":"2022-09-27","o":73.51,"h":74.04,"l":72.35,"c":73.03,"v":12430600},{"t":"2022-09-28","o":71.11,"h":72.29,"l":70.7,"c":72.13,"v":12943600},{"t":"2022-09-29","o":70.52,"h":70.68,"l":68.48,"c":69.28,"v":16120300},{"t":"2022-09-30","o":67.81,"h":69.65,"l":67.74,"c":68.56,"v":10472400},{"t":"2022-10-03","o":68.08,"h":69.57,"l":67.65,"c":69.25,"v":11945100},{"t":"2022-10-04","o":70.8,"h":72.93,"l":70.72,"c":72.81,"v":14900700},{"t":"2022-10-05","o":72.92,"h":74.91,"l":72.58,"c":74.48,"v":14037100},{"t":"2022-10-06","o":73.97,"h":74.92,"l":73.86,"c":74.35,"v":11796800},{"t":"2022-10-07","o":71.81,"h":72.03,"l":69.75,"c":69.75,"v":14758600},{"t":"2022-10-10","o":69.85,"h":69.88,"l":67.01,"c":67.44,"v":16042200},{"t":"2022-10-11","o":64.2,"h":64.91,"l":62.62,"c":63.45,"v":28699300},{"t":"2022-10-12","o":63.6,"h":64.23,"l":63.37,"c":64.11,"v":16468700},{"t":"2022-10-13","o":63.06,"h":70.2,"l":62.32,"c":66.62,"v":36639300},{"t":"2022-10-14","o":67.26,"h":67.45,"l":63.78,"c":63.92,"v":19440900},{"t":"2022-10-17","o":64.98,"h":65.35,"l":64.04,"c":64.89,"v":11280100},{"t":"2022-10-18","o":65.9,"h":66.11,"l":62.78,"c":63.71,"v":16656100},{"t":"2022-10-19","o":62.74,"h":64.11,"l":62.17,"c":63.66,"v":12385200},{"t":"2022-10-20","o":63.75,"h":65.28,"l":63.38,"c":63.58,"v":11300900},{"t":"2022-10-21","o":62.02,"h":63.78,"l":62.02,"c":63.75,"v":13699000},{"t":"2022-10-24","o":60.58,"h":61.62,"l":59.68,"c":61.29,"v":25010800},{"t":"2022-10-25","o":59.96,"h":61.36,"l":59.51,"c":61.14,"v":21700600},{"t":"2022-10-26","o":60.86,"h":61.98,"l":60.43,"c":60.84,"v":14006000},{"t":"2022-10-27","o":61.85,"h":62.45,"l":60.91,"c":60.95,"v":12937600},{"t":"2022-10-28","o":60.77,"h":62.03,"l":60.07,"c":62.01,"v":11972300},{"t":"2022-10-31","o":61.59,"h":62.27,"l":61.07,"c":61.55,"v":10802800},{"t":"2022-11-01","o":63.26,"h":63.43,"l":61.58,"c":61.58,"v":11561900},{"t":"2022-11-02","o":62.5,"h":62.89,"l":60.52,"c":60.52,"v":16547200},{"t":"2022-11-03","o":60.0,"h":60.89,"l":59.43,"c":60.28,"v":11040900},{"t":"2022-11-04","o":61.51,"h":62.5,"l":61.02,"c":62.48,"v":14662800},{"t":"2022-11-07","o":62.62,"h":62.93,"l":61.97,"c":62.76,"v":8507100},{"t":"2022-11-08","o":64.37,"h":65.75,"l":64.22,"c":65.02,"v":14102800},{"t":"2022-11-09","o":66.53,"h":66.6,"l":64.95,"c":65.0,"v":15086800},{"t":"2022-11-10","o":67.74,"h":70.87,"l":67.32,"c":70.84,"v":21367900},{"t":"2022-11-11","o":72.74,"h":74.6,"l":72.38,"c":73.83,"v":15524700},{"t":"2022-11-14","o":73.24,"h":73.68,"l":72.24,"c":72.8,"v":11575300},{"t":"2022-11-15","o":81.92,"h":82.93,"l":80.01,"c":80.46,"v":48742400},{"t":"2022-11-16","o":80.56,"h":80.57,"l":78.9,"c":79.45,"v":24006600},{"t":"2022-11-17","o":79.3,"h":82.94,"l":78.69,"c":81.48,"v":24278400},{"t":"2022-11-18","o":82.78,"h":82.84,"l":81.0,"c":82.27,"v":18578400},{"t":"2022-11-21","o":80.81,"h":81.03,"l":79.47,"c":79.93,"v":18659700},{"t":"2022-11-22","o":81.35,"h":83.19,"l":81.23,"c":82.54,"v":16504700},{"t":"2022-11-23","o":82.44,"h":82.95,"l":81.73,"c":81.97,"v":14683800},{"t":"2022-11-25","o":82.14,"h":82.37,"l":81.4,"c":81.4,"v":5908300},{"t":"2022-11-28","o":80.27,"h":81.08,"l":78.89,"c":79.22,"v":13214200},{"t":"2022-11-29","o":79.91,"h":80.21,"l":78.96,"c":79.33,"v":11502300},{"t":"2022-11-30","o":80.63,"h":83.43,"l":80.47,"c":82.98,"v":21667300},{"t":"2022-12-01","o":83.04,"h":83.63,"l":81.14,"c":82.68,"v":15975100},{"t":"2022-12-02","o":81.81,"h":82.16,"l":81.15,"c":81.5,"v":10519800},{"t":"2022-12-05","o":81.94,"h":82.18,"l":80.95,"c":81.62,"v":11523300},{"t":"2022-12-06","o":81.4,"h":81.44,"l":79.16,"c":79.56,"v":13992100},{"t":"2022-12-07","o":79.0,"h":79.71,"l":78.59,"c":79.24,"v":14925300},{"t":"2022-12-08","o":79.45,"h":80.97,"l":79.1,"c":80.8,"v":11197500},{"t":"2022-12-09","o":80.85,"h":82.19,"l":80.69,"c":80.69,"v":13787900},{"t":"2022-12-12","o":79.79,"h":80.43,"l":78.8,"c":80.43,"v":11516600},{"t":"2022-12-13","o":82.09,"h":82.09,"l":79.63,"c":80.51,"v":16938000},{"t":"2022-12-14","o":80.82,"h":81.51,"l":79.52,"c":80.02,"v":17910000},{"t":"2022-12-15","o":79.21,"h":79.21,"l":77.39,"c":77.61,"v":17080200},{"t":"2022-12-16","o":77.61,"h":78.06,"l":76.23,"c":76.3,"v":11929100},{"t":"2022-12-19","o":76.92,"h":77.12,"l":75.76,"c":76.1,"v":12561300},{"t":"2022-12-20","o":75.11,"h":76.2,"l":74.9,"c":75.62,"v":12080600},{"t":"2022-12-21","o":75.86,"h":77.42,"l":75.77,"c":77.14,"v":10806100},{"t":"2022-12-22","o":76.28,"h":76.43,"l":74.02,"c":75.28,"v":13019700},{"t":"2022-12-23","o":74.89,"h":75.35,"l":74.17,"c":74.89,"v":7452600},{"t":"2022-12-27","o":74.33,"h":74.74,"l":74.16,"c":74.32,"v":8974800},{"t":"2022-12-28","o":74.19,"h":74.55,"l":72.84,"c":73.06,"v":10275700},{"t":"2022-12-29","o":74.35,"h":76.04,"l":74.15,"c":76.0,"v":11142500},{"t":"2022-12-30","o":74.29,"h":74.57,"l":73.65,"c":74.49,"v":7784100},{"t":"2023-01-03","o":75.85,"h":75.97,"l":73.77,"c":74.03,"v":9276200},{"t":"2023-01-04","o":74.99,"h":76.61,"l":74.47,"c":76.32,"v":12316400},{"t":"2023-01-05","o":76.0,"h":76.44,"l":75.34,"c":75.73,"v":10039200},{"t":"2023-01-06","o":76.5,"h":78.74,"l":76.15,"c":78.07,"v":13744100},{"t":"2023-01-09","o":80.56,"h":81.22,"l":80.06,"c":80.31,"v":22247600},{"t":"2023-01-10","o":80.51,"h":81.58,"l":80.46,"c":81.27,"v":10269000},{"t":"2023-01-11","o":81.57,"h":81.89,"l":80.63,"c":81.78,"v":11771400},{"t":"2023-01-12","o":84.96,"h":88.83,"l":84.42,"c":87.0,"v":36086800},{"t":"2023-01-13","o":85.41,"h":87.1,"l":84.9,"c":86.8,"v":18719900},{"t":"2023-01-17","o":86.22,"h":89.73,"l":86.16,"c":88.99,"v":21850000},{"t":"2023-01-18","o":90.48,"h":91.22,"l":89.36,"c":89.47,"v":19209800},{"t":"2023-01-19","o":89.03,"h":90.01,"l":88.26,"c":88.4,"v":13651100},{"t":"2023-01-20","o":90.0,"h":91.03,"l":89.2,"c":91.03,"v":14287200},{"t":"2023-01-23","o":91.76,"h":95.73,"l":91.72,"c":95.66,"v":22875100},{"t":"2023-01-24","o":95.79,"h":98.0,"l":91.55,"c":94.56,"v":11370500},{"t":"2023-01-25","o":92.68,"h":93.0,"l":91.12,"c":92.41,"v":14147300},{"t":"2023-01-26","o":93.89,"h":94.28,"l":92.64,"c":93.45,"v":15759400},{"t":"2023-01-27","o":92.82,"h":94.12,"l":92.24,"c":93.3,"v":13646600},{"t":"2023-01-30","o":92.85,"h":94.25,"l":92.58,"c":93.13,"v":14079800},{"t":"2023-01-31","o":91.0,"h":92.76,"l":90.0,"c":92.73,"v":13342100},{"t":"2023-02-01","o":93.0,"h":95.77,"l":92.57,"c":94.74,"v":16788500},{"t":"2023-02-02","o":96.6,"h":97.5,"l":95.84,"c":96.65,"v":14925300},{"t":"2023-02-03","o":95.04,"h":96.95,"l":94.31,"c":94.66,"v":12242200},{"t":"2023-02-06","o":91.8,"h":92.05,"l":90.74,"c":91.83,"v":12425200},{"t":"2023-02-07","o":91.78,"h":94.7,"l":91.68,"c":94.55,"v":15258900},{"t":"2023-02-08","o":95.02,"h":95.94,"l":94.23,"c":94.28,"v":12899700},{"t":"2023-02-09","o":96.0,"h":98.57,"l":95.62,"c":96.69,"v":16997400},{"t":"2023-02-10","o":95.95,"h":96.5,"l":94.25,"c":95.37,"v":11511400},{"t":"2023-02-13","o":95.47,"h":96.39,"l":94.91,"c":96.11,"v":7803500},{"t":"2023-02-14","o":95.82,"h":98.99,"l":95.22,"c":97.96,"v":15345100},{"t":"2023-02-15","o":92.33,"h":93.68,"l":90.77,"c":92.76,"v":30208300},{"t":"2023-02-16","o":90.98,"h":91.79,"l":89.88,"c":90.82,"v":15568400},{"t":"2023-02-17","o":89.97,"h":90.3,"l":88.94,"c":90.1,"v":11235300},{"t":"2023-02-21","o":88.38,"h":89.42,"l":87.48,"c":87.64,"v":14007600},{"t":"2023-02-22","o":87.75,"h":88.09,"l":86.66,"c":86.83,"v":10106400},{"t":"2023-02-23","o":90.3,"h":91.99,"l":89.46,"c":90.08,"v":15468300},{"t":"2023-02-24","o":88.09,"h":88.15,"l":87.24,"c":88.11,"v":8817600},{"t":"2023-02-27","o":88.7,"h":88.85,"l":87.24,"c":87.3,"v":10609400},{"t":"2023-02-28","o":87.14,"h":88.15,"l":86.9,"c":87.07,"v":7520400},{"t":"2023-03-01","o":89.04,"h":90.04,"l":88.27,"c":88.42,"v":8176700},{"t":"2023-03-02","o":87.64,"h":89.34,"l":87.12,"c":89.03,"v":9761600},{"t":"2023-03-03","o":88.67,"h":89.85,"l":87.88,"c":89.79,"v":10844000},{"t":"2023-03-06","o":90.08,"h":91.33,"l":89.51,"c":89.58,"v":9960000},{"t":"2023-03-07","o":89.95,"h":90.24,"l":88.3,"c":88.85,"v":8761100},{"t":"2023-03-08","o":88.35,"h":90.84,"l":88.14,"c":90.83,"v":8813000},{"t":"2023-03-09","o":89.71,"h":90.69,"l":88.57,"c":88.88,"v":10354700},{"t":"2023-03-10","o":88.03,"h":89.17,"l":87.2,"c":87.25,"v":11928800},{"t":"2023-03-13","o":86.38,"h":89.0,"l":86.31,"c":87.74,"v":11847600},{"t":"2023-03-14","o":88.03,"h":89.63,"l":87.71,"c":89.29,"v":11100100},{"t":"2023-03-15","o":87.2,"h":87.24,"l":85.44,"c":86.7,"v":12171500},{"t":"2023-03-16","o":85.95,"h":89.47,"l":85.82,"c":89.3,"v":13184600},{"t":"2023-03-17","o":89.06,"h":90.03,"l":89.0,"c":89.47,"v":13287700},{"t":"2023-03-20","o":89.21,"h":90.37,"l":88.66,"c":90.04,"v":8217500},{"t":"2023-03-21","o":91.0,"h":93.0,"l":90.8,"c":92.5,"v":12299700},{"t":"2023-03-22","o":93.5,"h":95.03,"l":92.54,"c":92.62,"v":12812400},{"t":"2023-03-23","o":94.49,"h":95.82,"l":93.43,"c":94.59,"v":11169700},{"t":"2023-03-24","o":93.95,"h":94.18,"l":92.09,"c":92.79,"v":7653700},{"t":"2023-03-27","o":92.04,"h":92.18,"l":90.55,"c":90.66,"v":9349800},{"t":"2023-03-28","o":90.66,"h":90.87,"l":89.92,"c":90.81,"v":7521300},{"t":"2023-03-29","o":91.76,"h":93.22,"l":91.45,"c":92.76,"v":9264000},{"t":"2023-03-30","o":93.35,"h":93.52,"l":92.03,"c":92.47,"v":10232800},{"t":"2023-03-31","o":91.24,"h":93.26,"l":91.13,"c":93.02,"v":8701800},{"t":"2023-04-03","o":93.01,"h":93.6,"l":91.71,"c":92.84,"v":6863600},{"t":"2023-04-04","o":93.04,"h":93.28,"l":91.72,"c":92.17,"v":6338400},{"t":"2023-04-05","o":91.6,"h":92.18,"l":89.05,"c":90.2,"v":9171800},{"t":"2023-04-06","o":89.66,"h":90.91,"l":89.4,"c":90.24,"v":5874500},{"t":"2023-04-10","o":88.42,"h":89.03,"l":86.47,"c":89.02,"v":12232900},{"t":"2023-04-11","o":88.64,"h":89.84,"l":88.47,"c":89.24,"v":11079200},{"t":"2023-04-12","o":88.91,"h":89.5,"l":86.86,"c":86.87,"v":11299100},{"t":"2023-04-13","o":86.56,"h":87.63,"l":85.97,"c":87.05,"v":7910500},{"t":"2023-04-14","o":87.95,"h":88.37,"l":86.54,"c":87.2,"v":7656400},{"t":"2023-04-17","o":87.75,"h":88.05,"l":87.16,"c":87.99,"v":8163600},{"t":"2023-04-18","o":88.2,"h":88.4,"l":87.5,"c":88.14,"v":8468200},{"t":"2023-04-19","o":86.23,"h":87.38,"l":86.04,"c":87.23,"v":11191300},{"t":"2023-04-20","o":88.32,"h":91.88,"l":88.1,"c":89.29,"v":19206300},{"t":"2023-04-21","o":87.78,"h":87.91,"l":85.28,"c":85.37,"v":13175400},{"t":"2023-04-24","o":85.4,"h":85.96,"l":83.99,"c":84.64,"v":10567600},{"t":"2023-04-25","o":83.27,"h":83.4,"l":82.26,"c":82.29,"v":13423700},{"t":"2023-04-26","o":82.24,"h":82.38,"l":81.21,"c":82.25,"v":11583500},{"t":"2023-04-27","o":82.9,"h":83.86,"l":82.16,"c":83.67,"v":10013700},{"t":"2023-04-28","o":84.48,"h":84.51,"l":83.72,"c":84.3,"v":8262600},{"t":"2023-05-01","o":84.3,"h":84.69,"l":83.9,"c":83.98,"v":4931100},{"t":"2023-05-02","o":83.5,"h":84.05,"l":82.55,"c":82.96,"v":6875000},{"t":"2023-05-03","o":82.62,"h":83.76,"l":82.44,"c":82.7,"v":7151600},{"t":"2023-05-04","o":83.0,"h":83.76,"l":82.64,"c":83.49,"v":7290600},{"t":"2023-05-05","o":84.3,"h":85.57,"l":83.75,"c":84.97,"v":6865000},{"t":"2023-05-08","o":84.5,"h":85.54,"l":84.41,"c":85.54,"v":6746600},{"t":"2023-05-09","o":85.25,"h":85.48,"l":84.3,"c":85.06,"v":7287800},{"t":"2023-05-10","o":84.51,"h":85.15,"l":84.17,"c":84.9,"v":7442300},{"t":"2023-05-11","o":84.14,"h":84.14,"l":82.53,"c":83.43,"v":8730900},{"t":"2023-05-12","o":83.38,"h":83.93,"l":82.95,"c":83.43,"v":5069800},{"t":"2023-05-15","o":83.33,"h":85.67,"l":83.23,"c":85.66,"v":8707300},{"t":"2023-05-16","o":85.69,"h":86.75,"l":85.59,"c":85.88,"v":11283200},{"t":"2023-05-17","o":88.3,"h":91.8,"l":88.06,"c":90.88,"v":23215600},{"t":"2023-05-18","o":91.25,"h":93.4,"l":91.07,"c":92.65,"v":14879000},{"t":"2023-05-19","o":92.13,"h":92.79,"l":91.56,"c":92.58,"v":9295200},{"t":"2023-05-22","o":92.07,"h":92.44,"l":91.2,"c":91.72,"v":9259800},{"t":"2023-05-23","o":91.0,"h":91.34,"l":90.33,"c":90.44,"v":7656700},{"t":"2023-05-24","o":89.28,"h":90.15,"l":89.18,"c":90.13,"v":9443900},{"t":"2023-05-25","o":97.06,"h":102.37,"l":96.98,"c":100.95,"v":60793200},{"t":"2023-05-26","o":100.85,"h":104.44,"l":100.73,"c":103.21,"v":26135800},{"t":"2023-05-30","o":103.79,"h":105.24,"l":101.53,"c":101.98,"v":25248000},{"t":"2023-05-31","o":99.73,"h":99.98,"l":98.06,"c":98.59,"v":22206700},{"t":"2023-06-01","o":98.68,"h":100.59,"l":98.6,"c":98.84,"v":14998500},{"t":"2023-06-02","o":101.25,"h":101.3,"l":98.62,"c":98.94,"v":13085100},{"t":"2023-06-05","o":98.01,"h":98.81,"l":94.25,"c":98.05,"v":10568500},{"t":"2023-06-06","o":97.61,"h":100.6,"l":97.42,"c":99.82,"v":13827600},{"t":"2023-06-07","o":101.38,"h":103.02,"l":99.54,"c":100.29,"v":14367500},{"t":"2023-06-08","o":98.99,"h":100.7,"l":98.63,"c":99.94,"v":9074200},{"t":"2023-06-09","o":102.7,"h":104.68,"l":102.25,"c":102.8,"v":14902400},{"t":"2023-06-12","o":104.34,"h":107.39,"l":104.31,"c":107.06,"v":20568100},{"t":"2023-06-13","o":110.0,"h":110.69,"l":106.74,"c":106.8,"v":17858600},{"t":"2023-06-14","o":106.03,"h":107.7,"l":105.22,"c":107.41,"v":12862600},{"t":"2023-06-15","o":106.27,"h":106.66,"l":105.07,"c":105.18,"v":11987900},{"t":"2023-06-16","o":105.43,"h":105.75,"l":104.35,"c":104.57,"v":11430800},{"t":"2023-06-20","o":104.18,"h":104.88,"l":103.07,"c":103.98,"v":9295500},{"t":"2023-06-21","o":103.15,"h":103.73,"l":101.62,"c":101.64,"v":9340400},{"t":"2023-06-22","o":101.42,"h":103.43,"l":101.33,"c":103.13,"v":8575900},{"t":"2023-06-23","o":101.52,"h":102.19,"l":101.01,"c":101.91,"v":8919000},{"t":"2023-06-26","o":102.02,"h":103.04,"l":100.09,"c":100.11,"v":8560000},{"t":"2023-06-27","o":101.15,"h":102.79,"l":100.02,"c":102.08,"v":9732000},{"t":"2023-06-28","o":100.5,"h":101.88,"l":100.22,"c":100.92,"v":8160900},{"t":"2023-06-29","o":101.34,"h":101.52,"l":100.02,"c":100.64,"v":7383900},{"t":"2023-06-30","o":101.4,"h":101.89,"l":100.41,"c":100.92,"v":11704600},{"t":"2023-07-03","o":102.25,"h":103.68,"l":102.07,"c":103.15,"v":5638400},{"t":"2023-07-05","o":101.4,"h":103.09,"l":100.96,"c":100.99,"v":9010800},{"t":"2023-07-06","o":99.1,"h":99.56,"l":98.6,"c":99.41,"v":9140800},{"t":"2023-07-07","o":99.08,"h":101.94,"l":99.0,"c":100.23,"v":8036600},{"t":"2023-07-10","o":100.25,"h":100.75,"l":99.4,"c":99.77,"v":8041600},{"t":"2023-07-11","o":102.33,"h":102.33,"l":100.14,"c":101.26,"v":7677800},{"t":"2023-07-12","o":102.83,"h":104.43,"l":102.76,"c":103.9,"v":10202000},{"t":"2023-07-13","o":105.0,"h":105.65,"l":102.52,"c":105.57,"v":9265900},{"t":"2023-07-14","o":106.0,"h":107.3,"l":104.86,"c":105.14,"v":9518300},{"t":"2023-07-17","o":104.68,"h":105.03,"l":102.59,"c":104.79,"v":10722600},{"t":"2023-07-18","o":103.69,"h":103.73,"l":102.01,"c":103.15,"v":10343600},{"t":"2023-07-19","o":103.9,"h":104.79,"l":102.57,"c":103.06,"v":11204800},{"t":"2023-07-20","o":98.55,"h":100.45,"l":97.05,"c":97.86,"v":22810200},{"t":"2023-07-21","o":97.88,"h":97.99,"l":96.33,"c":97.25,"v":15381200},{"t":"2023-07-24","o":97.27,"h":98.27,"l":96.78,"c":98.25,"v":9054900},{"t":"2023-07-25","o":99.52,"h":100.89,"l":99.11,"c":100.32,"v":9202200},{"t":"2023-07-26","o":99.49,"h":100.13,"l":98.57,"c":99.41,"v":8993500},{"t":"2023-07-27","o":101.5,"h":101.76,"l":98.91,"c":99.35,"v":8049800},{"t":"2023-07-28","o":100.11,"h":100.99,"l":99.78,"c":100.86,"v":6758700},{"t":"2023-07-31","o":99.18,"h":99.78,"l":98.42,"c":99.15,"v":8647900},{"t":"2023-08-01","o":99.14,"h":99.19,"l":98.09,"c":98.4,"v":6428500},{"t":"2023-08-02","o":97.5,"h":97.5,"l":95.21,"c":95.7,"v":9820900},{"t":"2023-08-03","o":94.84,"h":95.81,"l":94.58,"c":94.98,"v":8571700},{"t":"2023-08-04","o":95.28,"h":97.58,"l":95.13,"c":96.16,"v":7562600},{"t":"2023-08-07","o":96.73,"h":96.94,"l":95.23,"c":96.35,"v":6601400},{"t":"2023-08-08","o":94.88,"h":94.9,"l":93.67,"c":94.49,"v":7659000},{"t":"2023-08-09","o":95.83,"h":95.85,"l":93.71,"c":93.98,"v":6426900},{"t":"2023-08-10","o":95.45,"h":95.97,"l":94.28,"c":94.8,"v":7459600},{"t":"2023-08-11","o":93.5,"h":93.5,"l":91.97,"c":91.99,"v":10658400},{"t":"2023-08-14","o":91.69,"h":93.29,"l":91.3,"c":93.07,"v":7489700},{"t":"2023-08-15","o":92.52,"h":92.71,"l":91.49,"c":91.68,"v":6069500},{"t":"2023-08-16","o":91.44,"h":92.72,"l":91.32,"c":91.78,"v":7439500},{"t":"2023-08-17","o":92.92,"h":92.92,"l":91.35,"c":91.64,"v":7712500},{"t":"2023-08-18","o":90.07,"h":91.33,"l":89.56,"c":91.1,"v":9066200},{"t":"2023-08-21","o":90.5,"h":92.91,"l":90.5,"c":92.56,"v":8618300},{"t":"2023-08-22","o":93.35,"h":93.49,"l":91.81,"c":92.24,"v":7059000},{"t":"2023-08-23","o":93.79,"h":95.1,"l":93.24,"c":94.22,"v":10362600},{"t":"2023-08-24","o":96.53,"h":96.78,"l":92.47,"c":92.53,"v":12254400},{"t":"2023-08-25","o":92.25,"h":93.41,"l":91.41,"c":93.1,"v":10356000},{"t":"2023-08-28","o":93.82,"h":94.15,"l":93.25,"c":94.0,"v":5174800},{"t":"2023-08-29","o":93.77,"h":95.62,"l":93.51,"c":95.08,"v":8910300},{"t":"2023-08-30","o":95.45,"h":95.92,"l":94.63,"c":94.78,"v":6073400},{"t":"2023-08-31","o":93.34,"h":94.4,"l":93.27,"c":93.57,"v":8661200},{"t":"2023-09-01","o":94.3,"h":94.58,"l":93.09,"c":93.19,"v":7094600},{"t":"2023-09-05","o":93.4,"h":95.05,"l":92.87,"c":94.6,"v":6396500},{"t":"2023-09-06","o":93.85,"h":93.96,"l":91.59,"c":92.26,"v":7933700},{"t":"2023-09-07","o":90.07,"h":90.29,"l":88.43,"c":90.05,"v":14684400},{"t":"2023-09-08","o":90.75,"h":91.07,"l":89.32,"c":89.64,"v":5820800},{"t":"2023-09-11","o":90.1,"h":90.39,"l":89.16,"c":89.6,"v":7268600},{"t":"2023-09-12","o":90.46,"h":91.57,"l":90.42,"c":90.48,"v":8242600},{"t":"2023-09-13","o":90.6,"h":91.89,"l":90.48,"c":91.22,"v":5757800},{"t":"2023-09-14","o":92.78,"h":92.93,"l":91.27,"c":91.47,"v":6506300},{"t":"2023-09-15","o":90.51,"h":91.14,"l":88.86,"c":89.25,"v":19940500},{"t":"2023-09-18","o":88.54,"h":89.67,"l":88.43,"c":88.83,"v":6647400},{"t":"2023-09-19","o":88.45,"h":88.84,"l":87.79,"c":88.17,"v":7172100},{"t":"2023-09-20","o":88.52,"h":89.32,"l":87.29,"c":87.29,"v":6935300},{"t":"2023-09-21","o":86.04,"h":86.14,"l":85.35,"c":85.36,"v":10652500},{"t":"2023-09-22","o":86.25,"h":86.77,"l":85.45,"c":85.64,"v":7967200},{"t":"2023-09-25","o":85.39,"h":86.24,"l":85.02,"c":86.24,"v":8758000},{"t":"2023-09-26","o":84.95,"h":85.23,"l":84.02,"c":84.29,"v":8877600},{"t":"2023-09-27","o":85.17,"h":85.56,"l":84.1,"c":85.44,"v":7860700},{"t":"2023-09-28","o":85.25,"h":87.13,"l":84.98,"c":86.41,"v":6647700},{"t":"2023-09-29","o":87.75,"h":88.03,"l":86.7,"c":86.9,"v":7338300},{"t":"2023-10-02","o":87.18,"h":88.42,"l":87.02,"c":87.65,"v":6305000},{"t":"2023-10-03","o":87.0,"h":87.32,"l":85.06,"c":85.41,"v":8201700},{"t":"2023-10-04","o":85.47,"h":86.76,"l":85.38,"c":86.67,"v":7658500},{"t":"2023-10-05","o":86.83,"h":87.94,"l":86.53,"c":87.03,"v":6651700},{"t":"2023-10-06","o":88.09,"h":90.02,"l":87.38,"c":89.29,"v":9777100},{"t":"2023-10-09","o":88.8,"h":89.34,"l":88.04,"c":88.99,"v":4781300},{"t":"2023-10-10","o":89.27,"h":90.66,"l":89.14,"c":90.61,"v":7182900},{"t":"2023-10-11","o":91.26,"h":92.01,"l":90.63,"c":92.0,"v":8051700},{"t":"2023-10-12","o":92.51,"h":93.44,"l":91.84,"c":92.42,"v":8897800},{"t":"2023-10-13","o":92.75,"h":92.94,"l":90.2,"c":90.46,"v":7985100},{"t":"2023-10-16","o":90.48,"h":91.9,"l":90.43,"c":91.22,"v":8791800},{"t":"2023-10-17","o":89.81,"h":91.7,"l":88.52,"c":91.0,"v":7997100},{"t":"2023-10-18","o":88.88,"h":90.01,"l":88.58,"c":89.6,"v":9982700},{"t":"2023-10-19","o":93.09,"h":94.76,"l":92.36,"c":92.91,"v":22751600},{"t":"2023-10-20","o":92.0,"h":94.32,"l":91.09,"c":91.31,"v":12197300},{"t":"2023-10-23","o":89.98,"h":92.26,"l":89.16,"c":91.11,"v":8227900},{"t":"2023-10-24","o":91.2,"h":92.0,"l":90.86,"c":91.64,"v":7374800},{"t":"2023-10-25","o":90.8,"h":90.85,"l":86.68,"c":87.64,"v":13027100},{"t":"2023-10-26","o":87.12,"h":88.14,"l":86.54,"c":87.45,"v":9377300},{"t":"2023-10-27","o":87.54,"h":87.78,"l":85.89,"c":85.99,"v":12480700},{"t":"2023-10-30","o":87.31,"h":88.3,"l":86.0,"c":86.06,"v":9785500},{"t":"2023-10-31","o":86.15,"h":86.43,"l":84.95,"c":86.31,"v":9004900},{"t":"2023-11-01","o":86.47,"h":87.87,"l":86.34,"c":87.8,"v":9508800},{"t":"2023-11-02","o":90.4,"h":91.05,"l":89.47,"c":90.48,"v":11032600},{"t":"2023-11-03","o":91.65,"h":92.45,"l":90.84,"c":91.79,"v":9226700},{"t":"2023-11-06","o":92.0,"h":92.61,"l":91.29,"c":92.6,"v":8402700},{"t":"2023-11-07","o":92.25,"h":93.05,"l":91.75,"c":92.41,"v":6241300},{"t":"2023-11-08","o":93.33,"h":93.44,"l":91.93,"c":92.0,"v":6537700},{"t":"2023-11-09","o":92.63,"h":93.37,"l":91.6,"c":91.62,"v":8166000},{"t":"2023-11-10","o":94.04,"h":97.75,"l":93.61,"c":97.44,"v":19281700},{"t":"2023-11-13","o":97.01,"h":97.18,"l":95.72,"c":96.42,"v":9526300},{"t":"2023-11-14","o":98.0,"h":99.69,"l":97.95,"c":98.91,"v":13873200},{"t":"2023-11-15","o":99.95,"h":100.7,"l":98.42,"c":98.8,"v":10422900},{"t":"2023-11-16","o":98.24,"h":99.1,"l":97.91,"c":98.54,"v":8459000},{"t":"2023-11-17","o":98.94,"h":99.72,"l":98.32,"c":99.58,"v":7243000},{"t":"2023-11-20","o":99.9,"h":100.59,"l":99.54,"c":99.96,"v":6448900},{"t":"2023-11-21","o":100.0,"h":100.15,"l":98.24,"c":98.41,"v":10112600},{"t":"2023-11-22","o":98.72,"h":99.65,"l":97.95,"c":98.65,"v":7413500},{"t":"2023-11-24","o":98.48,"h":98.73,"l":97.47,"c":97.83,"v":4297600},{"t":"2023-11-27","o":97.42,"h":97.55,"l":96.42,"c":97.21,"v":6856100},{"t":"2023-11-28","o":97.87,"h":98.25,"l":97.24,"c":97.98,"v":6358100},{"t":"2023-11-29","o":99.0,"h":99.73,"l":98.6,"c":98.88,"v":7091100},{"t":"2023-11-30","o":98.93,"h":98.98,"l":96.9,"c":97.31,"v":9681400},{"t":"2023-12-01","o":97.7,"h":98.78,"l":97.02,"c":98.55,"v":7500400},{"t":"2023-12-04","o":97.05,"h":97.2,"l":95.25,"c":97.01,"v":10619400},{"t":"2023-12-05","o":96.46,"h":97.02,"l":95.88,"c":96.69,"v":8009600},{"t":"2023-12-06","o":97.8,"h":98.57,"l":97.45,"c":97.85,"v":11262300},{"t":"2023-12-07","o":97.96,"h":99.64,"l":97.89,"c":99.29,"v":11373700},{"t":"2023-12-08","o":99.12,"h":100.37,"l":98.95,"c":100.35,"v":10572500},{"t":"2023-12-11","o":99.57,"h":101.21,"l":99.37,"c":100.95,"v":9482800},{"t":"2023-12-12","o":100.15,"h":101.65,"l":99.95,"c":101.6,"v":7378600},{"t":"2023-12-13","o":101.4,"h":102.68,"l":100.91,"c":102.12,"v":8988800},{"t":"2023-12-14","o":103.35,"h":103.81,"l":102.8,"c":103.45,"v":10074500},{"t":"2023-12-15","o":103.5,"h":104.76,"l":102.39,"c":102.54,"v":16379200},{"t":"2023-12-18","o":102.84,"h":103.31,"l":102.08,"c":102.93,"v":5660600},{"t":"2023-12-19","o":103.24,"h":103.98,"l":103.09,"c":103.87,"v":8498500},{"t":"2023-12-20","o":102.7,"h":103.09,"l":99.94,"c":100.04,"v":10814100},{"t":"2023-12-21","o":101.3,"h":102.72,"l":101.16,"c":102.55,"v":9068200},{"t":"2023-12-22","o":102.93,"h":103.59,"l":102.71,"c":103.15,"v":5566400},{"t":"2023-12-26","o":103.61,"h":104.96,"l":103.57,"c":104.45,"v":6407500},{"t":"2023-12-27","o":105.05,"h":105.37,"l":104.08,"c":104.65,"v":5889700},{"t":"2023-12-28","o":105.0,"h":105.52,"l":104.7,"c":104.7,"v":5335100},{"t":"2023-12-29","o":104.72,"h":104.97,"l":103.67,"c":104.0,"v":4409600},{"t":"2024-01-02","o":102.25,"h":102.62,"l":100.59,"c":101.53,"v":9020900},{"t":"2024-01-03","o":100.34,"h":101.25,"l":99.66,"c":100.17,"v":6650600},{"t":"2024-01-04","o":99.53,"h":100.44,"l":99.12,"c":99.13,"v":7996700},{"t":"2024-01-05","o":99.0,"h":100.64,"l":98.8,"c":99.61,"v":7347300},{"t":"2024-01-08","o":100.63,"h":102.79,"l":100.5,"c":102.24,"v":12455600},{"t":"2024-01-09","o":101.05,"h":101.97,"l":100.21,"c":101.89,"v":7764000},{"t":"2024-01-10","o":102.52,"h":102.78,"l":99.98,"c":100.8,"v":6975700},{"t":"2024-01-11","o":101.7,"h":102.16,"l":99.99,"c":101.22,"v":7862700},{"t":"2024-01-12","o":100.89,"h":102.38,"l":100.87,"c":101.24,"v":6519700},{"t":"2024-01-16","o":100.53,"h":102.35,"l":100.2,"c":101.67,"v":11185500},{"t":"2024-01-17","o":100.87,"h":103.33,"l":100.0,"c":102.95,"v":17649500},{"t":"2024-01-18","o":111.2,"h":113.39,"l":109.48,"c":113.03,"v":58783700},{"t":"2024-01-19","o":113.22,"h":115.15,"l":111.02,"c":114.2,"v":37812600},{"t":"2024-01-22","o":114.78,"h":115.1,"l":112.52,"c":113.03,"v":17755500},{"t":"2024-01-23","o":113.52,"h":114.62,"l":113.16,"c":114.13,"v":11667900},{"t":"2024-01-24","o":115.33,"h":118.85,"l":114.61,"c":116.52,"v":21859200},{"t":"2024-01-25","o":118.02,"h":118.84,"l":116.48,"c":116.56,"v":15485300},{"t":"2024-01-26","o":116.9,"h":118.04,"l":116.3,"c":117.26,"v":10196400},{"t":"2024-01-29","o":117.17,"h":117.87,"l":115.76,"c":116.98,"v":10042200},{"t":"2024-01-30","o":116.36,"h":118.01,"l":115.56,"c":116.06,"v":11030800},{"t":"2024-01-31","o":113.5,"h":114.74,"l":112.88,"c":112.96,"v":12853900},{"t":"2024-02-01","o":113.8,"h":114.03,"l":112.61,"c":113.39,"v":8807600},{"t":"2024-02-02","o":114.86,"h":115.96,"l":113.92,"c":115.75,"v":10044000},{"t":"2024-02-05","o":117.13,"h":119.54,"l":116.58,"c":118.79,"v":13267600},{"t":"2024-02-06","o":120.12,"h":120.99,"l":118.28,"c":119.38,"v":11503800},{"t":"2024-02-07","o":120.01,"h":125.0,"l":120.0,"c":124.98,"v":18172500},{"t":"2024-02-08","o":127.0,"h":134.75,"l":126.11,"c":133.73,"v":33367000},{"t":"2024-02-09","o":134.5,"h":135.17,"l":130.59,"c":133.11,"v":16984200},{"t":"2024-02-12","o":133.27,"h":133.51,"l":130.26,"c":130.46,"v":14203800},{"t":"2024-02-13","o":127.93,"h":129.92,"l":126.48,"c":127.55,"v":14494000},{"t":"2024-02-14","o":129.63,"h":130.79,"l":127.96,"c":129.27,"v":13069700},{"t":"2024-02-15","o":130.8,"h":131.13,"l":128.35,"c":129.03,"v":12554000},{"t":"2024-02-16","o":127.13,"h":128.64,"l":125.81,"c":126.69,"v":13104400},{"t":"2024-02-20","o":126.89,"h":127.06,"l":124.15,"c":125.33,"v":12038800},{"t":"2024-02-21","o":124.43,"h":125.38,"l":122.91,"c":125.34,"v":11469700},{"t":"2024-02-22","o":129.69,"h":131.48,"l":129.0,"c":129.07,"v":17014100},{"t":"2024-02-23","o":130.5,"h":131.01,"l":127.73,"c":129.53,"v":10123300},{"t":"2024-02-26","o":130.02,"h":131.23,"l":128.56,"c":130.64,"v":9526700},{"t":"2024-02-27","o":130.77,"h":131.97,"l":128.59,"c":128.59,"v":8851800},{"t":"2024-02-28","o":128.5,"h":128.58,"l":126.65,"c":127.38,"v":6519100},{"t":"2024-02-29","o":128.03,"h":129.19,"l":127.15,"c":128.67,"v":9369900},{"t":"2024-03-01","o":130.13,"h":136.65,"l":130.1,"c":133.9,"v":24393000},{"t":"2024-03-04","o":139.94,"h":141.99,"l":137.68,"c":138.26,"v":26544600},{"t":"2024-03-05","o":137.12,"h":137.43,"l":133.73,"c":134.97,"v":13694700},{"t":"2024-03-06","o":138.8,"h":144.0,"l":138.61,"c":141.57,"v":22292700},{"t":"2024-03-07","o":144.9,"h":151.6,"l":144.15,"c":149.2,"v":34675700},{"t":"2024-03-08","o":153.9,"h":158.4,"l":144.93,"c":146.37,"v":43856900},{"t":"2024-03-11","o":143.62,"h":144.4,"l":138.93,"c":139.02,"v":29227100},{"t":"2024-03-12","o":144.52,"h":146.7,"l":140.57,"c":144.4,"v":21218500},{"t":"2024-03-13","o":143.05,"h":143.23,"l":141.37,"c":142.14,"v":12923100},{"t":"2024-03-14","o":142.61,"h":143.1,"l":139.02,"c":139.62,"v":14961900},{"t":"2024-03-15","o":135.44,"h":137.7,"l":134.63,"c":136.98,"v":22751200},{"t":"2024-03-18","o":140.18,"h":141.54,"l":136.61,"c":136.64,"v":14732900},{"t":"2024-03-19","o":135.3,"h":136.27,"l":133.03,"c":134.87,"v":17341100},{"t":"2024-03-20","o":136.53,"h":137.31,"l":135.01,"c":136.75,"v":12750200},{"t":"2024-03-21","o":142.55,"h":142.6,"l":139.04,"c":139.45,"v":17809400},{"t":"2024-03-22","o":139.4,"h":141.34,"l":139.11,"c":140.54,"v":9944100},{"t":"2024-03-25","o":140.16,"h":141.68,"l":139.26,"c":140.23,"v":9922200},{"t":"2024-03-26","o":140.61,"h":140.96,"l":138.64,"c":138.84,"v":10786400},{"t":"2024-03-27","o":138.86,"h":139.28,"l":135.15,"c":136.69,"v":13842800},{"t":"2024-03-28","o":135.68,"h":136.8,"l":135.44,"c":136.05,"v":10019400},{"t":"2024-04-01","o":137.29,"h":142.96,"l":137.05,"c":141.49,"v":14222700},{"t":"2024-04-02","o":140.38,"h":141.04,"l":139.35,"c":140.22,"v":9869200},{"t":"2024-04-03","o":138.58,"h":142.93,"l":138.39,"c":142.0,"v":9707500},{"t":"2024-04-04","o":144.0,"h":146.75,"l":139.43,"c":139.66,"v":15759500},{"t":"2024-04-05","o":140.0,"h":142.0,"l":138.92,"c":141.36,"v":8263600},{"t":"2024-04-08","o":145.24,"h":146.0,"l":142.76,"c":142.79,"v":16307400},{"t":"2024-04-09","o":146.26,"h":148.17,"l":142.95,"c":145.4,"v":18443400},{"t":"2024-04-10","o":146.63,"h":148.43,"l":145.26,"c":146.22,"v":18861300},{"t":"2024-04-11","o":147.2,"h":147.56,"l":144.13,"c":147.2,"v":11818800},{"t":"2024-04-12","o":145.0,"h":146.51,"l":142.15,"c":142.52,"v":12024000},{"t":"2024-04-15","o":145.02,"h":145.48,"l":139.88,"c":140.14,"v":13458800},{"t":"2024-04-16","o":137.89,"h":140.54,"l":137.06,"c":139.8,"v":14218200},{"t":"2024-04-17","o":141.13,"h":142.57,"l":137.36,"c":139.03,"v":18823200},{"t":"2024-04-18","o":132.89,"h":135.13,"l":130.3,"c":132.27,"v":39306100},{"t":"2024-04-19","o":129.37,"h":131.55,"l":126.64,"c":127.7,"v":28284000},{"t":"2024-04-22","o":126.75,"h":130.66,"l":125.78,"c":129.75,"v":18556800},{"t":"2024-04-23","o":131.36,"h":133.71,"l":130.66,"c":133.43,"v":12573800},{"t":"2024-04-24","o":136.09,"h":136.29,"l":131.54,"c":132.97,"v":15558000},{"t":"2024-04-25","o":130.0,"h":137.84,"l":128.86,"c":136.58,"v":18034300},{"t":"2024-04-26","o":136.81,"h":138.74,"l":135.95,"c":138.3,"v":9453400},{"t":"2024-04-29","o":138.0,"h":138.65,"l":135.91,"c":138.5,"v":9997100},{"t":"2024-04-30","o":137.94,"h":139.7,"l":137.26,"c":137.34,"v":10980600},{"t":"2024-05-01","o":137.42,"h":139.43,"l":133.21,"c":134.94,"v":12561800},{"t":"2024-05-02","o":135.6,"h":136.74,"l":133.22,"c":136.23,"v":9261900},{"t":"2024-05-03","o":138.9,"h":142.11,"l":138.76,"c":141.56,"v":13264300},{"t":"2024-05-06","o":140.47,"h":142.83,"l":139.81,"c":142.83,"v":8601600},{"t":"2024-05-07","o":141.87,"h":142.29,"l":140.51,"c":141.11,"v":8682900},{"t":"2024-05-08","o":141.11,"h":144.26,"l":140.8,"c":143.6,"v":10202300},{"t":"2024-05-09","o":142.94,"h":143.35,"l":141.13,"c":142.79,"v":8012700},{"t":"2024-05-10","o":147.22,"h":150.5,"l":146.93,"c":149.26,"v":23671400},{"t":"2024-05-13","o":148.02,"h":148.44,"l":146.3,"c":146.41,"v":8278700},{"t":"2024-05-14","o":146.49,"h":152.01,"l":146.25,"c":151.95,"v":12316500},{"t":"2024-05-15","o":153.36,"h":156.0,"l":152.73,"c":155.58,"v":14027100},{"t":"2024-05-16","o":154.1,"h":155.06,"l":152.21,"c":152.23,"v":13394100},{"t":"2024-05-17","o":154.0,"h":154.0,"l":150.84,"c":151.68,"v":7711200},{"t":"2024-05-20","o":151.67,"h":154.24,"l":150.82,"c":153.55,"v":9261200},{"t":"2024-05-21","o":152.3,"h":153.99,"l":151.95,"c":153.67,"v":7919400},{"t":"2024-05-22","o":155.88,"h":157.23,"l":154.54,"c":156.15,"v":13455200},{"t":"2024-05-23","o":159.18,"h":160.78,"l":155.87,"c":157.09,"v":20873000},{"t":"2024-05-24","o":157.2,"h":160.66,"l":156.71,"c":160.0,"v":11908200},{"t":"2024-05-28","o":159.68,"h":160.38,"l":157.6,"c":159.41,"v":13964400},{"t":"2024-05-29","o":156.75,"h":156.88,"l":153.21,"c":154.34,"v":15780000},{"t":"2024-05-30","o":153.59,"h":154.05,"l":151.89,"c":152.96,"v":9687800},{"t":"2024-05-31","o":151.48,"h":152.5,"l":147.81,"c":151.04,"v":13782600},{"t":"2024-06-03","o":155.12,"h":157.15,"l":152.46,"c":154.95,"v":12924400},{"t":"2024-06-04","o":153.4,"h":153.79,"l":150.99,"c":152.47,"v":10066700},{"t":"2024-06-05","o":158.59,"h":163.73,"l":157.95,"c":162.92,"v":23192600},{"t":"2024-06-06","o":164.52,"h":164.7,"l":160.36,"c":162.07,"v":14819100},{"t":"2024-06-07","o":163.57,"h":166.12,"l":161.96,"c":164.39,"v":14023300},{"t":"2024-06-10","o":164.0,"h":169.84,"l":162.42,"c":168.16,"v":12418900},{"t":"2024-06-11","o":168.18,"h":168.41,"l":163.79,"c":165.71,"v":11508600},{"t":"2024-06-12","o":173.36,"h":176.06,"l":171.54,"c":172.98,"v":20309500},{"t":"2024-06-13","o":172.95,"h":174.07,"l":170.51,"c":172.91,"v":15591800},{"t":"2024-06-14","o":172.0,"h":173.64,"l":170.36,"c":172.51,"v":9192500},{"t":"2024-06-17","o":177.84,"h":178.67,"l":173.48,"c":177.24,"v":18593700},{"t":"2024-06-18","o":180.02,"h":184.86,"l":178.99,"c":179.69,"v":27155100},{"t":"2024-06-20","o":182.58,"h":183.17,"l":173.5,"c":175.38,"v":28403200},{"t":"2024-06-21","o":172.71,"h":177.48,"l":172.21,"c":173.96,"v":20175600},{"t":"2024-06-24","o":170.43,"h":171.42,"l":167.12,"c":167.81,"v":19741700},{"t":"2024-06-25","o":169.95,"h":172.64,"l":169.01,"c":172.6,"v":13346800},{"t":"2024-06-26","o":172.12,"h":173.69,"l":170.2,"c":172.07,"v":11901500},{"t":"2024-06-27","o":173.79,"h":175.48,"l":171.15,"c":171.63,"v":10864600},{"t":"2024-06-28","o":172.81,"h":176.82,"l":172.81,"c":173.81,"v":11216100},{"t":"2024-07-01","o":174.24,"h":175.3,"l":170.45,"c":172.33,"v":10717000},{"t":"2024-07-02","o":171.13,"h":176.71,"l":171.03,"c":175.7,"v":10655500},{"t":"2024-07-03","o":177.99,"h":182.49,"l":177.88,"c":182.49,"v":11808700},{"t":"2024-07-05","o":184.14,"h":185.08,"l":182.3,"c":183.99,"v":11372900},{"t":"2024-07-08","o":190.0,"h":192.8,"l":185.13,"c":186.63,"v":22582400},{"t":"2024-07-09","o":188.09,"h":188.44,"l":182.5,"c":184.52,"v":19935200},{"t":"2024-07-10","o":188.28,"h":191.42,"l":186.7,"c":191.05,"v":19293500},{"t":"2024-07-11","o":193.09,"h":193.47,"l":183.01,"c":184.5,"v":21584200},{"t":"2024-07-12","o":183.07,"h":190.38,"l":182.75,"c":187.35,"v":19220300},{"t":"2024-07-15","o":188.68,"h":190.06,"l":184.08,"c":185.22,"v":15683100},{"t":"2024-07-16","o":188.27,"h":189.59,"l":185.02,"c":186.04,"v":16663300},{"t":"2024-07-17","o":175.22,"h":176.58,"l":170.51,"c":171.2,"v":45052600},{"t":"2024-07-18","o":175.5,"h":178.69,"l":164.51,"c":171.87,"v":52903600},{"t":"2024-07-19","o":169.17,"h":170.52,"l":165.22,"c":165.77,"v":22585300},{"t":"2024-07-22","o":166.61,"h":170.88,"l":166.18,"c":169.35,"v":21037200},{"t":"2024-07-23","o":169.42,"h":171.54,"l":167.97,"c":169.82,"v":11690700},{"t":"2024-07-24","o":165.09,"h":165.45,"l":159.59,"c":159.8,"v":19536600},{"t":"2024-07-25","o":158.16,"h":163.4,"l":152.11,"c":160.28,"v":25731800},{"t":"2024-07-26","o":164.3,"h":164.59,"l":159.19,"c":161.94,"v":13089200},{"t":"2024-07-29","o":162.68,"h":163.23,"l":158.63,"c":160.01,"v":12663100},{"t":"2024-07-30","o":160.44,"h":161.15,"l":152.55,"c":154.54,"v":22018000},{"t":"2024-07-31","o":163.77,"h":166.65,"l":162.07,"c":165.8,"v":19860400},{"t":"2024-08-01","o":163.48,"h":167.67,"l":156.84,"c":158.18,"v":21095600},{"t":"2024-08-02","o":151.25,"h":153.86,"l":146.89,"c":149.86,"v":31095300},{"t":"2024-08-05","o":133.86,"h":150.0,"l":133.57,"c":147.95,"v":31193100},{"t":"2024-08-06","o":150.44,"h":157.71,"l":147.72,"c":155.39,"v":24528100},{"t":"2024-08-07","o":161.55,"h":162.65,"l":154.52,"c":155.04,"v":22379000},{"t":"2024-08-08","o":159.27,"h":164.75,"l":155.54,"c":164.55,"v":18889600},{"t":"2024-08-09","o":166.32,"h":167.8,"l":163.24,"c":167.12,"v":20519400},{"t":"2024-08-12","o":166.0,"h":169.53,"l":165.54,"c":167.63,"v":14727300},{"t":"2024-08-13","o":168.0,"h":172.45,"l":166.34,"c":172.34,"v":15243500},{"t":"2024-08-14","o":171.88,"h":172.51,"l":167.19,"c":169.97,"v":11510300},{"t":"2024-08-15","o":172.43,"h":175.44,"l":170.82,"c":173.96,"v":15393500},{"t":"2024-08-16","o":173.39,"h":175.0,"l":172.25,"c":174.54,"v":10710000},{"t":"2024-08-19","o":174.76,"h":175.45,"l":171.1,"c":175.45,"v":11511000},{"t":"2024-08-20","o":175.4,"h":175.4,"l":169.85,"c":172.04,"v":13555500},{"t":"2024-08-21","o":170.36,"h":173.08,"l":169.91,"c":171.44,"v":9434800},{"t":"2024-08-22","o":172.0,"h":173.28,"l":166.06,"c":166.44,"v":13546100},{"t":"2024-08-23","o":169.0,"h":173.29,"l":167.92,"c":171.28,"v":12189100},{"t":"2024-08-26","o":170.38,"h":171.05,"l":167.82,"c":169.07,"v":9611300},{"t":"2024-08-27","o":166.42,"h":170.58,"l":165.04,"c":170.55,"v":9186000},{"t":"2024-08-28","o":171.32,"h":172.47,"l":166.2,"c":169.2,"v":10581400},{"t":"2024-08-29","o":168.65,"h":175.42,"l":167.51,"c":169.15,"v":13213200},{"t":"2024-08-30","o":170.06,"h":172.23,"l":168.75,"c":171.7,"v":9481400},{"t":"2024-09-03","o":168.0,"h":168.68,"l":159.8,"c":160.49,"v":18464400},{"t":"2024-09-04","o":159.3,"h":163.88,"l":158.95,"c":160.87,"v":11317400},{"t":"2024-09-05","o":161.54,"h":164.59,"l":161.05,"c":163.7,"v":10260600},{"t":"2024-09-06","o":164.89,"h":165.41,"l":156.01,"c":156.82,"v":14964400},{"t":"2024-09-09","o":160.76,"h":163.1,"l":160.25,"c":162.78,"v":10339000},{"t":"2024-09-10","o":162.89,"h":162.89,"l":157.69,"c":162.43,"v":11910800},{"t":"2024-09-11","o":163.8,"h":170.38,"l":161.42,"c":170.23,"v":15059500},{"t":"2024-09-12","o":170.6,"h":172.15,"l":169.0,"c":171.43,"v":13399900},{"t":"2024-09-13","o":172.24,"h":174.77,"l":171.45,"c":172.5,"v":8787800},{"t":"2024-09-16","o":169.91,"h":170.56,"l":166.77,"c":169.08,"v":12194300},{"t":"2024-09-17","o":169.35,"h":170.24,"l":166.36,"c":167.35,"v":8629100},{"t":"2024-09-18","o":168.46,"h":171.6,"l":167.0,"c":167.28,"v":9116000},{"t":"2024-09-19","o":174.38,"h":177.78,"l":172.63,"c":176.22,"v":15855000},{"t":"2024-09-20","o":174.87,"h":176.02,"l":173.65,"c":174.08,"v":18429800},{"t":"2024-09-23","o":174.84,"h":175.4,"l":173.7,"c":174.76,"v":5794200},{"t":"2024-09-24","o":179.5,"h":182.78,"l":177.05,"c":181.97,"v":14576100},{"t":"2024-09-25","o":181.52,"h":183.82,"l":181.21,"c":182.35,"v":8280900},{"t":"2024-09-26","o":188.5,"h":189.33,"l":183.8,"c":186.83,"v":15103400},{"t":"2024-09-27","o":185.84,"h":185.94,"l":177.4,"c":177.97,"v":17908400},{"t":"2024-09-30","o":174.27,"h":176.82,"l":171.93,"c":173.67,"v":13540200},{"t":"2024-10-01","o":175.31,"h":175.99,"l":170.78,"c":172.07,"v":11850200},{"t":"2024-10-02","o":172.96,"h":176.97,"l":170.79,"c":175.8,"v":11164400},{"t":"2024-10-03","o":175.8,"h":180.79,"l":175.12,"c":179.48,"v":12555000},{"t":"2024-10-04","o":179.7,"h":181.23,"l":177.55,"c":181.16,"v":9993800},{"t":"2024-10-07","o":181.6,"h":185.0,"l":180.93,"c":184.51,"v":12054200},{"t":"2024-10-08","o":184.96,"h":186.54,"l":182.03,"c":186.05,"v":10394200},{"t":"2024-10-09","o":187.8,"h":188.0,"l":182.26,"c":187.14,"v":11925000},{"t":"2024-10-10","o":185.86,"h":187.08,"l":184.4,"c":185.78,"v":6443800},{"t":"2024-10-11","o":188.17,"h":191.49,"l":188.01,"c":190.81,"v":12163900},{"t":"2024-10-14","o":190.61,"h":194.25,"l":190.5,"c":192.21,"v":11714400},{"t":"2024-10-15","o":192.96,"h":193.62,"l":184.25,"c":187.13,"v":21812700},{"t":"2024-10-16","o":189.78,"h":190.01,"l":186.66,"c":187.48,"v":18689200},{"t":"2024-10-17","o":203.35,"h":212.6,"l":201.97,"c":205.84,"v":62274700},{"t":"2024-10-18","o":205.95,"h":205.95,"l":200.76,"c":200.78,"v":21030800},{"t":"2024-10-21","o":200.81,"h":203.44,"l":199.66,"c":201.95,"v":14820000},{"t":"2024-10-22","o":199.07,"h":200.17,"l":197.11,"c":198.48,"v":11165100},{"t":"2024-10-23","o":196.68,"h":203.13,"l":196.23,"c":200.86,"v":16535700},{"t":"2024-10-24","o":198.96,"h":200.5,"l":197.41,"c":197.93,"v":9935800},{"t":"2024-10-25","o":200.25,"h":205.2,"l":200.0,"c":203.44,"v":13434900},{"t":"2024-10-28","o":199.26,"h":199.74,"l":194.52,"c":194.68,"v":20135300},{"t":"2024-10-29","o":194.39,"h":198.79,"l":193.6,"c":196.94,"v":13779100},{"t":"2024-10-30","o":194.38,"h":195.45,"l":192.61,"c":194.48,"v":10007800},{"t":"2024-10-31","o":192.86,"h":192.86,"l":187.66,"c":190.54,"v":13062700},{"t":"2024-11-01","o":194.2,"h":198.17,"l":192.55,"c":192.95,"v":12691200},{"t":"2024-11-04","o":193.7,"h":194.36,"l":190.6,"c":191.56,"v":10917300},{"t":"2024-11-05","o":193.58,"h":198.34,"l":193.49,"c":195.76,"v":10339200},{"t":"2024-11-06","o":192.04,"h":194.26,"l":188.5,"c":193.22,"v":19834900},{"t":"2024-11-07","o":196.31,"h":202.01,"l":196.25,"c":201.19,"v":14865200},{"t":"2024-11-08","o":203.89,"h":206.61,"l":200.02,"c":201.2,"v":13112100},{"t":"2024-11-11","o":197.96,"h":198.2,"l":191.49,"c":194.05,"v":16610000},{"t":"2024-11-12","o":193.83,"h":194.0,"l":189.72,"c":191.77,"v":11819000},{"t":"2024-11-13","o":192.44,"h":192.48,"l":186.5,"c":186.66,"v":13882200},{"t":"2024-11-14","o":188.4,"h":192.66,"l":187.54,"c":188.5,"v":11453900},{"t":"2024-11-15","o":188.18,"h":188.8,"l":184.81,"c":186.01,"v":9834800},{"t":"2024-11-18","o":184.35,"h":188.0,"l":183.49,"c":187.48,"v":10681500},{"t":"2024-11-19","o":189.13,"h":190.02,"l":188.02,"c":189.67,"v":9390100},{"t":"2024-11-20","o":188.85,"h":188.85,"l":184.06,"c":188.36,"v":10624500},{"t":"2024-11-21","o":189.41,"h":192.3,"l":186.74,"c":191.24,"v":18137300},{"t":"2024-11-22","o":192.95,"h":193.0,"l":189.43,"c":190.08,"v":8838900},{"t":"2024-11-25","o":188.09,"h":188.25,"l":183.71,"c":185.08,"v":14380000},{"t":"2024-11-26","o":185.4,"h":185.9,"l":182.33,"c":183.84,"v":10186600},{"t":"2024-11-27","o":182.0,"h":182.45,"l":178.05,"c":181.19,"v":9895200},{"t":"2024-11-29","o":181.51,"h":186.95,"l":181.18,"c":184.66,"v":8045300},{"t":"2024-12-02","o":189.34,"h":195.29,"l":188.94,"c":194.4,"v":16646900},{"t":"2024-12-03","o":193.5,"h":199.0,"l":192.6,"c":198.89,"v":11217700},{"t":"2024-12-04","o":199.85,"h":202.6,"l":198.27,"c":200.69,"v":12761100},{"t":"2024-12-05","o":201.25,"h":205.63,"l":200.75,"c":204.3,"v":12483700},{"t":"2024-12-06","o":202.0,"h":203.19,"l":199.93,"c":203.02,"v":9672900},{"t":"2024-12-09","o":200.93,"h":203.13,"l":198.98,"c":199.17,"v":9699700},{"t":"2024-12-10","o":199.1,"h":199.91,"l":190.37,"c":191.94,"v":15307900},{"t":"2024-12-11","o":194.67,"h":196.0,"l":193.26,"c":194.6,"v":9027600},{"t":"2024-12-12","o":194.63,"h":195.42,"l":191.29,"c":191.46,"v":7944900},{"t":"2024-12-13","o":198.51,"h":202.54,"l":197.27,"c":200.99,"v":19477000},{"t":"2024-12-16","o":203.2,"h":205.5,"l":200.87,"c":202.22,"v":15139300},{"t":"2024-12-17","o":201.0,"h":202.4,"l":197.47,"c":200.66,"v":11169400},{"t":"2024-12-18","o":203.0,"h":205.24,"l":193.96,"c":195.56,"v":14721100},{"t":"2024-12-19","o":198.4,"h":198.57,"l":193.95,"c":194.64,"v":10553400},{"t":"2024-12-20","o":192.6,"h":198.08,"l":191.98,"c":197.21,"v":16170100},{"t":"2024-12-23","o":201.0,"h":208.05,"l":200.91,"c":207.36,"v":17847000},{"t":"2024-12-24","o":205.92,"h":207.2,"l":204.55,"c":206.33,"v":7634500},{"t":"2024-12-26","o":205.5,"h":208.16,"l":202.89,"c":203.06,"v":8044900},{"t":"2024-12-27","o":204.5,"h":204.5,"l":199.05,"c":201.63,"v":10664400},{"t":"2024-12-30","o":199.84,"h":201.97,"l":198.48,"c":200.39,"v":11235200},{"t":"2024-12-31","o":200.79,"h":201.78,"l":197.36,"c":197.49,"v":6427900},{"t":"2025-01-02","o":197.0,"h":203.77,"l":196.69,"c":201.58,"v":10951400},{"t":"2025-01-03","o":204.1,"h":208.8,"l":203.7,"c":208.61,"v":10261900},{"t":"2025-01-06","o":218.77,"h":222.2,"l":215.69,"c":220.01,"v":24339900},{"t":"2025-01-07","o":221.24,"h":221.48,"l":211.32,"c":211.42,"v":17010000},{"t":"2025-01-08","o":209.97,"h":210.3,"l":205.92,"c":207.12,"v":13262700},{"t":"2025-01-10","o":207.6,"h":209.98,"l":203.23,"c":208.37,"v":17265200},{"t":"2025-01-13","o":200.52,"h":203.59,"l":200.05,"c":201.36,"v":16612400},{"t":"2025-01-14","o":205.19,"h":206.26,"l":198.5,"c":201.45,"v":14182900},{"t":"2025-01-15","o":202.49,"h":209.04,"l":199.35,"c":206.8,"v":18286500},{"t":"2025-01-16","o":218.89,"h":221.95,"l":213.17,"c":214.79,"v":38539600},{"t":"2025-01-17","o":215.17,"h":215.68,"l":211.06,"c":211.5,"v":21606100},{"t":"2025-01-21","o":214.46,"h":220.15,"l":212.05,"c":218.7,"v":19061300},{"t":"2025-01-22","o":221.95,"h":225.43,"l":219.31,"c":223.2,"v":17294500},{"t":"2025-01-23","o":220.1,"h":224.7,"l":219.41,"c":224.62,"v":8986800},{"t":"2025-01-24","o":226.22,"h":226.4,"l":220.96,"c":221.88,"v":13183800},{"t":"2025-01-27","o":197.04,"h":207.0,"l":187.67,"c":192.31,"v":68667500},{"t":"2025-01-28","o":195.65,"h":202.84,"l":192.46,"c":202.4,"v":31738800},{"t":"2025-01-29","o":204.49,"h":206.45,"l":199.75,"c":202.33,"v":15199500},{"t":"2025-01-30","o":206.57,"h":209.62,"l":205.42,"c":208.15,"v":13539000},{"t":"2025-01-31","o":209.93,"h":215.0,"l":208.2,"c":209.32,"v":15746900},{"t":"2025-02-03","o":199.63,"h":204.99,"l":197.98,"c":199.8,"v":17719800},{"t":"2025-02-04","o":204.07,"h":205.75,"l":202.08,"c":204.05,"v":12692900},{"t":"2025-02-05","o":206.0,"h":210.48,"l":203.83,"c":208.57,"v":10997800},{"t":"2025-02-06","o":210.06,"h":211.18,"l":207.0,"c":210.5,"v":8491400},{"t":"2025-02-07","o":213.01,"h":213.18,"l":205.72,"c":206.12,"v":11616200},{"t":"2025-02-10","o":208.0,"h":209.98,"l":206.53,"c":207.95,"v":9296500},{"t":"2025-02-11","o":205.13,"h":209.84,"l":201.0,"c":208.74,"v":9224500},{"t":"2025-02-12","o":204.9,"h":207.07,"l":203.01,"c":206.38,"v":7373700},{"t":"2025-02-13","o":201.88,"h":202.3,"l":199.23,"c":201.83,"v":15580900},{"t":"2025-02-14","o":199.98,"h":206.25,"l":197.46,"c":203.9,"v":23220300},{"t":"2025-02-18","o":204.76,"h":205.85,"l":200.52,"c":202.74,"v":14988100},{"t":"2025-02-19","o":202.01,"h":202.6,"l":200.02,"c":200.95,"v":13163100},{"t":"2025-02-20","o":200.28,"h":200.34,"l":197.61,"c":200.1,"v":10639300},{"t":"2025-02-21","o":201.33,"h":202.69,"l":196.01,"c":198.24,"v":13757300},{"t":"2025-02-24","o":196.88,"h":198.79,"l":191.46,"c":191.65,"v":15114300},{"t":"2025-02-25","o":190.65,"h":193.53,"l":187.47,"c":189.37,"v":20581000},{"t":"2025-02-26","o":191.09,"h":196.08,"l":191.09,"c":194.62,"v":14112300},{"t":"2025-02-27","o":194.69,"h":194.77,"l":181.08,"c":181.09,"v":24219200},{"t":"2025-02-28","o":179.31,"h":182.16,"l":175.52,"c":180.53,"v":27929400},{"t":"2025-03-03","o":181.15,"h":181.57,"l":171.07,"c":172.97,"v":37403000},{"t":"2025-03-04","o":175.06,"h":183.6,"l":174.18,"c":180.0,"v":29395200},{"t":"2025-03-05","o":183.0,"h":184.74,"l":180.72,"c":184.28,"v":17334000},{"t":"2025-03-06","o":178.58,"h":181.55,"l":175.79,"c":175.85,"v":17864300},{"t":"2025-03-07","o":175.79,"h":178.47,"l":171.02,"c":177.1,"v":21012700},{"t":"2025-03-10","o":172.47,"h":174.89,"l":167.91,"c":170.65,"v":18265100},{"t":"2025-03-11","o":170.65,"h":173.33,"l":168.1,"c":170.97,"v":16561100},{"t":"2025-03-12","o":175.6,"h":178.13,"l":174.76,"c":177.17,"v":14737600},{"t":"2025-03-13","o":173.89,"h":173.89,"l":170.5,"c":171.59,"v":14381600},{"t":"2025-03-14","o":172.65,"h":174.37,"l":171.93,"c":174.09,"v":11449400},{"t":"2025-03-17","o":173.95,"h":177.16,"l":173.82,"c":176.24,"v":9678100},{"t":"2025-03-18","o":174.38,"h":174.58,"l":170.43,"c":173.13,"v":9986000},{"t":"2025-03-19","o":173.0,"h":175.73,"l":171.74,"c":173.76,"v":10678500},{"t":"2025-03-20","o":174.85,"h":178.67,"l":174.55,"c":177.47,"v":12209700},{"t":"2025-03-21","o":174.91,"h":177.2,"l":173.79,"c":176.73,"v":9993200},{"t":"2025-03-24","o":179.99,"h":182.93,"l":179.68,"c":181.16,"v":11440000},{"t":"2025-03-25","o":182.47,"h":182.51,"l":179.8,"c":180.9,"v":8718800},{"t":"2025-03-26","o":179.23,"h":179.55,"l":171.47,"c":173.5,"v":14612400},{"t":"2025-03-27","o":171.39,"h":171.61,"l":167.55,"c":168.24,"v":17559100},{"t":"2025-03-28","o":168.04,"h":168.63,"l":164.06,"c":165.25,"v":16332000},{"t":"2025-03-31","o":160.36,"h":166.13,"l":159.73,"c":166.0,"v":19408300},{"t":"2025-04-01","o":166.39,"h":168.87,"l":165.06,"c":168.64,"v":9180000},{"t":"2025-04-02","o":166.85,"h":171.75,"l":166.35,"c":170.39,"v":10072700},{"t":"2025-04-03","o":160.06,"h":161.8,"l":157.21,"c":157.38,"v":28370500},{"t":"2025-04-04","o":150.89,"h":151.31,"l":144.84,"c":146.8,"v":36085100},{"t":"2025-04-07","o":134.51,"h":153.75,"l":134.25,"c":146.17,"v":46388300},{"t":"2025-04-08","o":151.98,"h":152.61,"l":138.98,"c":141.37,"v":30479700},{"t":"2025-04-09","o":140.2,"h":160.62,"l":137.9,"c":158.75,"v":45612500},{"t":"2025-04-10","o":155.5,"h":156.0,"l":146.91,"c":151.13,"v":24503500},{"t":"2025-04-11","o":156.0,"h":158.01,"l":153.25,"c":157.08,"v":19632200},{"t":"2025-04-14","o":158.3,"h":158.59,"l":154.03,"c":155.84,"v":17509400},{"t":"2025-04-15","o":156.49,"h":158.25,"l":156.05,"c":157.33,"v":14306600},{"t":"2025-04-16","o":150.6,"h":153.54,"l":148.49,"c":151.67,"v":23806100},{"t":"2025-04-17","o":156.05,"h":157.5,"l":151.45,"c":151.74,"v":27239900},{"t":"2025-04-21","o":149.99,"h":150.28,"l":145.84,"c":147.86,"v":15170500},{"t":"2025-04-22","o":148.0,"h":152.6,"l":147.44,"c":151.4,"v":12668600},{"t":"2025-04-23","o":159.37,"h":160.38,"l":156.0,"c":157.81,"v":17667900},{"t":"2025-04-24","o":157.78,"h":164.55,"l":157.39,"c":164.18,"v":18761100},{"t":"2025-04-25","o":163.93,"h":165.91,"l":161.16,"c":165.1,"v":14654800},{"t":"2025-04-28","o":165.0,"h":165.32,"l":160.5,"c":163.4,"v":11415600},{"t":"2025-04-29","o":164.38,"h":166.0,"l":163.5,"c":164.48,"v":9830100},{"t":"2025-04-30","o":163.54,"h":166.92,"l":161.75,"c":166.69,"v":10073000},{"t":"2025-05-01","o":172.8,"h":174.78,"l":170.95,"c":172.72,"v":22670600},{"t":"2025-05-02","o":179.8,"h":180.65,"l":177.14,"c":179.28,"v":21691200},{"t":"2025-05-05","o":179.0,"h":180.08,"l":176.25,"c":176.4,"v":14618900},{"t":"2025-05-06","o":172.6,"h":174.74,"l":170.59,"c":172.28,"v":14565600},{"t":"2025-05-07","o":174.1,"h":175.98,"l":171.37,"c":174.54,"v":9682500},{"t":"2025-05-08","o":175.34,"h":177.45,"l":173.66,"c":175.22,"v":10343000},{"t":"2025-05-09","o":179.8,"h":180.46,"l":176.47,"c":176.52,"v":11582800},{"t":"2025-05-12","o":187.28,"h":189.17,"l":184.61,"c":186.98,"v":22064900},{"t":"2025-05-13","o":187.72,"h":194.28,"l":187.72,"c":193.99,"v":19996000},{"t":"2025-05-14","o":195.28,"h":196.22,"l":193.23,"c":194.76,"v":12359000},{"t":"2025-05-15","o":193.1,"h":194.49,"l":191.63,"c":194.22,"v":10241800},{"t":"2025-05-16","o":194.53,"h":195.08,"l":192.57,"c":194.22,"v":9146700},{"t":"2025-05-19","o":189.0,"h":193.5,"l":188.81,"c":193.5,"v":10144400},{"t":"2025-05-20","o":191.8,"h":193.73,"l":190.81,"c":193.45,"v":7054100},{"t":"2025-05-21","o":193.1,"h":195.27,"l":190.53,"c":191.76,"v":7375700},{"t":"2025-05-22","o":191.34,"h":196.83,"l":191.34,"c":196.19,"v":11825000},{"t":"2025-05-23","o":192.02,"h":192.8,"l":190.03,"c":191.98,"v":9403100},{"t":"2025-05-27","o":194.1,"h":198.31,"l":193.7,"c":197.68,"v":12228200},{"t":"2025-05-28","o":196.09,"h":198.07,"l":195.48,"c":196.14,"v":17787600},{"t":"2025-05-29","o":199.46,"h":199.8,"l":196.08,"c":197.15,"v":14609900},{"t":"2025-05-30","o":195.77,"h":195.91,"l":190.56,"c":193.32,"v":11998300},{"t":"2025-06-02","o":193.04,"h":195.16,"l":192.2,"c":194.84,"v":7447400},{"t":"2025-06-03","o":194.35,"h":198.17,"l":193.64,"c":197.61,"v":9548300},{"t":"2025-06-04","o":201.38,"h":204.03,"l":200.38,"c":202.4,"v":13531100},{"t":"2025-06-05","o":204.88,"h":205.76,"l":202.28,"c":203.34,"v":12214300},{"t":"2025-06-06","o":203.58,"h":206.29,"l":203.23,"c":205.18,"v":8532000},{"t":"2025-06-09","o":206.4,"h":209.27,"l":205.87,"c":207.0,"v":11472300},{"t":"2025-06-10","o":211.61,"h":213.23,"l":209.96,"c":212.46,"v":14514000},{"t":"2025-06-11","o":215.0,"h":217.43,"l":212.95,"c":214.1,"v":13326400},{"t":"2025-06-12","o":212.92,"h":215.88,"l":211.91,"c":215.43,"v":9796100},{"t":"2025-06-13","o":210.11,"h":213.26,"l":209.4,"c":211.1,"v":10152500},{"t":"2025-06-16","o":213.0,"h":217.6,"l":212.73,"c":215.68,"v":10932900},{"t":"2025-06-17","o":213.89,"h":215.94,"l":213.5,"c":213.9,"v":8389700},{"t":"2025-06-18","o":214.7,"h":215.17,"l":212.89,"c":213.5,"v":6932000},{"t":"2025-06-20","o":215.2,"h":215.5,"l":208.15,"c":209.51,"v":16992000},{"t":"2025-06-23","o":206.63,"h":210.59,"l":206.2,"c":210.32,"v":7535500},{"t":"2025-06-24","o":214.39,"h":220.37,"l":213.88,"c":220.09,"v":14814700},{"t":"2025-06-25","o":220.8,"h":223.5,"l":220.8,"c":222.74,"v":9168400},{"t":"2025-06-26","o":224.98,"h":225.22,"l":222.7,"c":224.01,"v":7982200},{"t":"2025-06-27","o":224.3,"h":228.88,"l":224.03,"c":228.57,"v":13133000},{"t":"2025-06-30","o":227.44,"h":228.15,"l":224.8,"c":226.49,"v":9279800},{"t":"2025-07-01","o":227.43,"h":228.6,"l":221.18,"c":224.68,"v":9990200},{"t":"2025-07-02","o":224.48,"h":233.82,"l":224.0,"c":233.6,"v":12012500},{"t":"2025-07-03","o":233.87,"h":237.58,"l":233.27,"c":234.8,"v":7779600},{"t":"2025-07-07","o":231.63,"h":232.55,"l":227.44,"c":229.17,"v":13817500},{"t":"2025-07-08","o":229.78,"h":230.33,"l":227.54,"c":227.86,"v":8854400},{"t":"2025-07-09","o":230.45,"h":233.27,"l":230.24,"c":231.84,"v":9475300},{"t":"2025-07-10","o":232.78,"h":233.05,"l":227.77,"c":229.76,"v":13124700},{"t":"2025-07-11","o":231.0,"h":232.27,"l":229.4,"c":230.4,"v":8817800},{"t":"2025-07-14","o":229.33,"h":229.85,"l":226.31,"c":228.67,"v":10673500},{"t":"2025-07-15","o":234.46,"h":237.71,"l":233.85,"c":236.95,"v":14270100},{"t":"2025-07-16","o":236.4,"h":238.31,"l":234.15,"c":237.56,"v":15092800},{"t":"2025-07-17","o":245.79,"h":248.28,"l":241.39,"c":245.6,"v":27395700},{"t":"2025-07-18","o":245.31,"h":245.97,"l":238.69,"c":240.4,"v":16252000},{"t":"2025-07-21","o":240.12,"h":242.34,"l":238.71,"c":238.85,"v":11971800},{"t":"2025-07-22","o":237.83,"h":238.0,"l":231.76,"c":234.6,"v":11919500},{"t":"2025-07-23","o":238.52,"h":240.5,"l":236.38,"c":240.33,"v":9885400},{"t":"2025-07-24","o":240.21,"h":241.95,"l":238.03,"c":241.6,"v":9081900},{"t":"2025-07-25","o":241.32,"h":246.24,"l":240.94,"c":245.6,"v":11593400},{"t":"2025-07-28","o":243.0,"h":243.95,"l":241.05,"c":242.75,"v":11892200},{"t":"2025-07-29","o":241.5,"h":243.97,"l":239.82,"c":241.33,"v":9411500},{"t":"2025-07-30","o":242.12,"h":244.57,"l":241.22,"c":242.91,"v":6823800},{"t":"2025-07-31","o":245.98,"h":247.41,"l":239.8,"c":241.62,"v":13490700},{"t":"2025-08-01","o":235.62,"h":237.19,"l":231.84,"c":235.21,"v":13549800},{"t":"2025-08-04","o":237.91,"h":239.0,"l":236.39,"c":239.0,"v":6450700},{"t":"2025-08-05","o":238.33,"h":238.63,"l":230.17,"c":232.47,"v":11868900},{"t":"2025-08-06","o":231.03,"h":232.2,"l":228.82,"c":231.37,"v":9457200},{"t":"2025-08-07","o":244.47,"h":247.84,"l":240.8,"c":242.62,"v":17691000},{"t":"2025-08-08","o":243.16,"h":243.16,"l":238.97,"c":241.83,"v":10552500},{"t":"2025-08-11","o":242.04,"h":245.35,"l":241.54,"c":242.09,"v":8272900},{"t":"2025-08-12","o":243.72,"h":244.77,"l":241.7,"c":244.29,"v":7295800},{"t":"2025-08-13","o":246.43,"h":246.43,"l":239.94,"c":241.44,"v":7971900},{"t":"2025-08-14","o":237.97,"h":241.38,"l":236.82,"c":241.0,"v":11040500},{"t":"2025-08-15","o":240.33,"h":240.8,"l":237.26,"c":238.88,"v":8155500},{"t":"2025-08-18","o":239.99,"h":242.86,"l":239.99,"c":241.41,"v":6919800},{"t":"2025-08-19","o":240.02,"h":240.17,"l":232.58,"c":232.7,"v":14594700},{"t":"2025-08-20","o":228.14,"h":229.03,"l":223.7,"c":228.6,"v":17165200},{"t":"2025-08-21","o":228.15,"h":230.33,"l":226.26,"c":227.33,"v":7449100},{"t":"2025-08-22","o":228.0,"h":234.45,"l":226.17,"c":232.99,"v":10299500},{"t":"2025-08-25","o":234.3,"h":237.28,"l":232.25,"c":235.59,"v":7655000},{"t":"2025-08-26","o":236.37,"h":238.83,"l":235.73,"c":238.72,"v":9793100},{"t":"2025-08-27","o":236.87,"h":239.4,"l":235.44,"c":239.29,"v":9516400},{"t":"2025-08-28","o":236.3,"h":240.66,"l":236.0,"c":238.27,"v":8466200},{"t":"2025-08-29","o":235.84,"h":235.95,"l":230.58,"c":230.87,"v":15526000},{"t":"2025-09-02","o":226.15,"h":229.34,"l":225.63,"c":228.39,"v":13974900},{"t":"2025-09-03","o":231.52,"h":232.45,"l":228.6,"c":231.39,"v":7198500},{"t":"2025-09-04","o":231.35,"h":235.31,"l":230.3,"c":235.21,"v":6241900},{"t":"2025-09-05","o":240.24,"h":244.55,"l":237.9,"c":243.41,"v":14056600},{"t":"2025-09-08","o":241.99,"h":247.88,"l":241.62,"c":247.19,"v":12986600},{"t":"2025-09-09","o":246.93,"h":254.73,"l":246.93,"c":250.92,"v":13443400},{"t":"2025-09-10","o":258.87,"h":264.58,"l":257.75,"c":260.44,"v":18822400},{"t":"2025-09-11","o":260.35,"h":261.64,"l":258.23,"c":258.91,"v":10005000},{"t":"2025-09-12","o":260.85,"h":260.95,"l":258.38,"c":259.33,"v":8496600},{"t":"2025-09-15","o":260.0,"h":262.8,"l":258.75,"c":261.38,"v":8147700},{"t":"2025-09-16","o":265.92,"h":266.44,"l":260.61,"c":262.06,"v":10381900},{"t":"2025-09-17","o":264.34,"h":264.81,"l":259.73,"c":262.79,"v":10422000},{"t":"2025-09-18","o":258.0,"h":270.54,"l":257.98,"c":268.64,"v":16917300},{"t":"2025-09-19","o":266.37,"h":266.57,"l":262.81,"c":264.87,"v":17640200},{"t":"2025-09-22","o":266.54,"h":276.36,"l":265.45,"c":272.63,"v":15630300},{"t":"2025-09-23","o":282.4,"h":286.0,"l":280.0,"c":282.71,"v":17830300},{"t":"2025-09-24","o":280.31,"h":281.21,"l":276.72,"c":280.71,"v":10231000},{"t":"2025-09-25","o":273.12,"h":277.14,"l":270.19,"c":276.66,"v":11863400},{"t":"2025-09-26","o":273.89,"h":275.5,"l":270.62,"c":273.36,"v":10451900},{"t":"2025-09-29","o":276.49,"h":279.87,"l":273.23,"c":273.23,"v":8046200},{"t":"2025-09-30","o":275.32,"h":279.49,"l":273.83,"c":279.29,"v":8348800},{"t":"2025-10-01","o":278.44,"h":290.48,"l":277.17,"c":288.47,"v":14620100},{"t":"2025-10-02","o":296.52,"h":296.72,"l":287.03,"c":288.11,"v":10198000},{"t":"2025-10-03","o":292.86,"h":296.06,"l":290.49,"c":292.19,"v":10572500},{"t":"2025-10-06","o":300.01,"h":307.3,"l":299.94,"c":302.4,"v":15785000},{"t":"2025-10-07","o":306.62,"h":307.1,"l":293.28,"c":294.03,"v":13081000},{"t":"2025-10-08","o":295.0,"h":306.4,"l":293.98,"c":304.52,"v":12821200},{"t":"2025-10-09","o":302.31,"h":302.83,"l":297.42,"c":299.88,"v":10259900},{"t":"2025-10-10","o":299.96,"h":300.2,"l":280.33,"c":280.66,"v":23398000},{"t":"2025-10-13","o":298.24,"h":304.63,"l":292.32,"c":302.89,"v":20318300},{"t":"2025-10-14","o":295.63,"h":301.75,"l":291.34,"c":295.94,"v":16567900},{"t":"2025-10-15","o":306.29,"h":306.61,"l":300.07,"c":304.71,"v":20788000},{"t":"2025-10-16","o":310.93,"h":311.37,"l":296.69,"c":299.84,"v":26341500},{"t":"2025-10-17","o":298.4,"h":303.3,"l":294.92,"c":295.08,"v":17633300},{"t":"2025-10-20","o":300.0,"h":303.65,"l":297.06,"c":297.7,"v":13391600},{"t":"2025-10-21","o":299.0,"h":299.37,"l":293.66,"c":294.51,"v":11190500},{"t":"2025-10-22","o":293.0,"h":295.2,"l":284.4,"c":288.88,"v":15409100},{"t":"2025-10-23","o":289.8,"h":294.09,"l":289.63,"c":290.73,"v":10379900},{"t":"2025-10-24","o":295.57,"h":297.95,"l":294.39,"c":294.96,"v":8747000},{"t":"2025-10-27","o":298.65,"h":300.48,"l":293.69,"c":298.25,"v":13615000},{"t":"2025-10-28","o":298.32,"h":302.13,"l":296.08,"c":301.53,"v":11804200},{"t":"2025-10-29","o":305.8,"h":307.96,"l":302.38,"c":305.09,"v":16177300},{"t":"2025-10-30","o":303.08,"h":307.31,"l":300.82,"c":303.22,"v":14507100},{"t":"2025-10-31","o":305.99,"h":307.68,"l":296.68,"c":300.43,"v":12667900},{"t":"2025-11-03","o":302.59,"h":310.12,"l":302.12,"c":304.86,"v":12466600},{"t":"2025-11-04","o":296.88,"h":301.99,"l":293.51,"c":294.05,"v":16224300},{"t":"2025-11-05","o":292.62,"h":298.22,"l":291.5,"c":293.64,"v":10502500},{"t":"2025-11-06","o":294.1,"h":294.64,"l":287.38,"c":289.24,"v":11516900},{"t":"2025-11-07","o":285.21,"h":287.89,"l":277.13,"c":286.5,"v":15715700},{"t":"2025-11-10","o":294.36,"h":297.13,"l":291.75,"c":295.27,"v":10869200},{"t":"2025-11-11","o":292.06,"h":294.92,"l":288.91,"c":291.17,"v":9666300},{"t":"2025-11-12","o":293.7,"h":294.87,"l":289.58,"c":290.62,"v":9715900},{"t":"2025-11-13","o":289.17,"h":289.5,"l":280.0,"c":282.2,"v":13827600},{"t":"2025-11-14","o":275.91,"h":286.86,"l":273.23,"c":284.82,"v":11486800},{"t":"2025-11-17","o":281.44,"h":286.53,"l":279.8,"c":282.01,"v":10227100},{"t":"2025-11-18","o":277.55,"h":280.19,"l":272.72,"c":277.91,"v":11850400},{"t":"2025-11-19","o":276.92,"h":284.55,"l":276.32,"c":282.37,"v":11179200},{"t":"2025-11-20","o":292.21,"h":292.85,"l":276.41,"c":277.5,"v":15747300},{"t":"2025-11-21","o":272.81,"h":278.69,"l":266.82,"c":275.06,"v":20872800},{"t":"2025-11-24","o":273.19,"h":285.06,"l":273.19,"c":284.64,"v":13570300},{"t":"2025-11-25","o":282.73,"h":285.4,"l":273.08,"c":284.68,"v":13726800},{"t":"2025-11-26","o":289.1,"h":292.81,"l":287.73,"c":289.96,"v":12220300},{"t":"2025-11-28","o":292.48,"h":292.67,"l":289.0,"c":291.51,"v":5515400},{"t":"2025-12-01","o":286.92,"h":291.16,"l":283.19,"c":287.68,"v":7713000},{"t":"2025-12-02","o":292.0,"h":294.5,"l":289.18,"c":292.09,"v":10746400},{"t":"2025-12-03","o":292.18,"h":296.62,"l":286.07,"c":295.45,"v":9599200},{"t":"2025-12-04","o":293.98,"h":294.03,"l":290.2,"c":292.93,"v":6753000},{"t":"2025-12-05","o":296.05,"h":300.8,"l":293.25,"c":294.72,"v":10275300},{"t":"2025-12-08","o":301.2,"h":302.62,"l":296.72,"c":301.87,"v":16643100},{"t":"2025-12-09","o":299.99,"h":304.68,"l":298.5,"c":303.41,"v":11349100},{"t":"2025-12-10","o":305.37,"h":313.98,"l":302.5,"c":310.14,"v":12429200},{"t":"2025-12-11","o":305.32,"h":305.84,"l":299.64,"c":304.85,"v":15028400},{"t":"2025-12-12","o":304.28,"h":304.28,"l":290.98,"c":292.04,"v":19306100},{"t":"2025-12-15","o":295.15,"h":295.8,"l":287.55,"c":287.74,"v":12082400},{"t":"2025-12-16","o":287.26,"h":288.46,"l":283.32,"c":286.87,"v":11418400},{"t":"2025-12-17","o":288.53,"h":289.1,"l":275.08,"c":276.96,"v":16823000},{"t":"2025-12-18","o":285.0,"h":287.16,"l":281.75,"c":284.68,"v":11260300},{"t":"2025-12-19","o":286.38,"h":292.17,"l":286.38,"c":288.95,"v":12735800},{"t":"2025-12-22","o":294.67,"h":295.01,"l":291.21,"c":293.28,"v":6091100},{"t":"2025-12-23","o":293.4,"h":297.91,"l":292.2,"c":296.95,"v":6802300},{"t":"2025-12-24","o":297.74,"h":299.16,"l":296.23,"c":298.8,"v":2753900},{"t":"2025-12-26","o":299.9,"h":303.38,"l":298.52,"c":302.84,"v":5125900},{"t":"2025-12-29","o":301.78,"h":304.5,"l":298.65,"c":300.92,"v":6205100},{"t":"2025-12-30","o":302.36,"h":304.55,"l":299.45,"c":299.58,"v":6190600},{"t":"2025-12-31","o":304.0,"h":307.39,"l":303.43,"c":303.89,"v":8175100},{"t":"2026-01-02","o":311.98,"h":321.59,"l":311.7,"c":319.61,"v":18526900},{"t":"2026-01-05","o":330.4,"h":331.25,"l":321.5,"c":322.25,"v":17446300},{"t":"2026-01-06","o":330.22,"h":333.08,"l":324.59,"c":327.43,"v":15599600},{"t":"2026-01-07","o":324.67,"h":326.3,"l":318.54,"c":318.68,"v":11744800},{"t":"2026-01-08","o":324.39,"h":324.5,"l":316.14,"c":318.01,"v":10850800},{"t":"2026-01-09","o":319.83,"h":324.77,"l":318.25,"c":323.63,"v":12325100},{"t":"2026-01-12","o":322.1,"h":333.55,"l":321.06,"c":331.77,"v":12714800},{"t":"2026-01-13","o":332.87,"h":336.42,"l":330.78,"c":331.21,"v":11473600},{"t":"2026-01-14","o":329.86,"h":329.86,"l":324.82,"c":327.11,"v":11210800},{"t":"2026-01-15","o":342.81,"h":351.33,"l":337.92,"c":341.64,"v":42188500},{"t":"2026-01-16","o":346.51,"h":349.85,"l":341.46,"c":342.4,"v":18246100},{"t":"2026-01-20","o":340.79,"h":342.15,"l":326.9,"c":327.16,"v":22809900},{"t":"2026-01-21","o":333.43,"h":333.64,"l":325.68,"c":326.12,"v":16789800},{"t":"2026-01-22","o":333.42,"h":335.05,"l":326.9,"c":327.37,"v":12801000},{"t":"2026-01-23","o":332.07,"h":337.15,"l":331.37,"c":334.87,"v":12904400},{"t":"2026-01-26","o":332.79,"h":335.1,"l":330.23,"c":332.71,"v":8646400},{"t":"2026-01-27","o":336.5,"h":341.25,"l":334.56,"c":338.34,"v":11298100},{"t":"2026-01-28","o":343.03,"h":345.5,"l":338.66,"c":342.3,"v":12140100},{"t":"2026-01-29","o":339.8,"h":343.74,"l":328.2,"c":339.55,"v":13844800},{"t":"2026-01-30","o":335.42,"h":339.9,"l":329.1,"c":330.56,"v":12028100},{"t":"2026-02-02","o":330.76,"h":344.2,"l":329.1,"c":341.36,"v":12459100},{"t":"2026-02-03","o":345.07,"h":347.05,"l":330.02,"c":335.75,"v":12540000},{"t":"2026-02-04","o":335.6,"h":338.8,"l":319.07,"c":325.74,"v":18176000},{"t":"2026-02-05","o":322.82,"h":334.57,"l":319.65,"c":330.73,"v":14812000},{"t":"2026-02-06","o":337.5,"h":349.72,"l":336.65,"c":348.85,"v":17025500},{"t":"2026-02-09","o":348.76,"h":359.6,"l":347.8,"c":355.41,"v":14594900},{"t":"2026-02-10","o":364.33,"h":364.76,"l":356.39,"c":361.91,"v":14622100},{"t":"2026-02-11","o":370.08,"h":379.58,"l":368.39,"c":374.09,"v":18651300},{"t":"2026-02-12","o":379.0,"h":380.0,"l":322.1,"c":368.1,"v":16835400},{"t":"2026-02-13","o":369.15,"h":371.11,"l":360.77,"c":366.36,"v":10468200},{"t":"2026-02-17","o":361.87,"h":366.2,"l":356.24,"c":364.2,"v":10063800},{"t":"2026-02-18","o":363.86,"h":369.39,"l":360.71,"c":362.26,"v":7310500},{"t":"2026-02-19","o":359.72,"h":362.8,"l":357.44,"c":360.39,"v":6346500},{"t":"2026-02-20","o":359.78,"h":372.2,"l":359.1,"c":370.54,"v":9009200},{"t":"2026-02-23","o":367.01,"h":373.43,"l":366.46,"c":370.04,"v":9550200},{"t":"2026-02-24","o":379.4,"h":389.18,"l":376.05,"c":385.75,"v":13269500},{"t":"2026-02-25","o":390.21,"h":390.21,"l":384.83,"c":387.73,"v":10948400},{"t":"2026-02-26","o":386.18,"h":386.47,"l":369.7,"c":376.81,"v":14535700},{"t":"2026-02-27","o":370.14,"h":376.68,"l":368.62,"c":374.58,"v":9186600},{"t":"2026-03-02","o":365.36,"h":373.1,"l":364.65,"c":369.11,"v":12571600},{"t":"2026-03-03","o":349.55,"h":355.98,"l":344.14,"c":353.13,"v":18580200},{"t":"2026-03-04","o":357.43,"h":361.09,"l":354.55,"c":357.44,"v":12131100},{"t":"2026-03-05","o":354.9,"h":359.47,"l":343.8,"c":353.86,"v":16249800},{"t":"2026-03-06","o":343.5,"h":348.72,"l":336.69,"c":338.89,"v":13803000},{"t":"2026-03-09","o":335.6,"h":349.4,"l":331.92,"c":348.7,"v":19182800},{"t":"2026-03-10","o":348.47,"h":353.5,"l":344.31,"c":347.09,"v":12985600},{"t":"2026-03-11","o":353.93,"h":357.35,"l":350.36,"c":354.56,"v":10683300},{"t":"2026-03-12","o":345.93,"h":346.89,"l":336.38,"c":336.71,"v":17549400},{"t":"2026-03-13","o":343.92,"h":344.52,"l":336.22,"c":338.31,"v":17299900},{"t":"2026-03-16","o":341.25,"h":344.63,"l":339.82,"c":340.23,"v":11123500},{"t":"2026-03-17","o":340.6,"h":346.76,"l":338.4,"c":345.98,"v":11434600},{"t":"2026-03-18","o":345.78,"h":347.95,"l":339.34,"c":339.57,"v":12632600},{"t":"2026-03-19","o":329.22,"h":339.9,"l":325.19,"c":338.79,"v":15411600},{"t":"2026-03-20","o":336.68,"h":337.6,"l":325.9,"c":329.24,"v":17424200},{"t":"2026-03-23","o":331.1,"h":343.41,"l":331.1,"c":338.45,"v":15857200},{"t":"2026-03-24","o":335.57,"h":344.88,"l":334.02,"c":343.25,"v":9725000},{"t":"2026-03-25","o":346.0,"h":350.45,"l":343.5,"c":347.75,"v":12166900},{"t":"2026-03-26","o":339.82,"h":340.91,"l":325.37,"c":326.11,"v":14560200},{"t":"2026-03-27","o":324.83,"h":329.56,"l":322.31,"c":326.74,"v":14484500},{"t":"2026-03-30","o":327.2,"h":329.6,"l":313.8,"c":316.5,"v":15740000},{"t":"2026-03-31","o":322.31,"h":338.41,"l":321.14,"c":337.95,"v":18488000},{"t":"2026-04-01","o":343.9,"h":348.68,"l":339.75,"c":341.49,"v":15011600},{"t":"2026-04-02","o":326.84,"h":342.07,"l":326.8,"c":339.04,"v":8994600},{"t":"2026-04-06","o":339.75,"h":344.2,"l":338.62,"c":341.76,"v":5884800},{"t":"2026-04-07","o":339.44,"h":345.53,"l":335.65,"c":345.32,"v":6823500},{"t":"2026-04-08","o":370.29,"h":374.3,"l":359.24,"c":365.9,"v":16356900},{"t":"2026-04-09","o":363.3,"h":368.17,"l":360.72,"c":365.49,"v":9246000},{"t":"2026-04-10","o":375.59,"h":378.0,"l":369.75,"c":370.6,"v":13168200},{"t":"2026-04-13","o":370.26,"h":371.46,"l":366.05,"c":369.57,"v":9596300},{"t":"2026-04-14","o":379.04,"h":382.16,"l":373.22,"c":379.89,"v":12859500},{"t":"2026-04-15","o":381.41,"h":381.98,"l":372.21,"c":375.1,"v":14955500},{"t":"2026-04-16","o":368.86,"h":370.2,"l":360.55,"c":363.35,"v":26405800},{"t":"2026-04-17","o":373.2,"h":375.58,"l":365.14,"c":370.5,"v":18419400},{"t":"2026-04-20","o":369.22,"h":370.07,"l":364.25,"c":366.24,"v":11638300},{"t":"2026-04-21","o":368.08,"h":370.75,"l":365.11,"c":368.08,"v":9808200},{"t":"2026-04-22","o":371.78,"h":387.91,"l":370.64,"c":387.44,"v":16317200},{"t":"2026-04-23","o":384.25,"h":388.76,"l":375.81,"c":382.66,"v":12224900},{"t":"2026-04-24","o":396.14,"h":409.49,"l":393.85,"c":402.46,"v":21603600},{"t":"2026-04-27","o":413.75,"h":414.5,"l":400.4,"c":404.98,"v":16561200},{"t":"2026-04-28","o":392.12,"h":397.87,"l":384.7,"c":392.34,"v":14715800},{"t":"2026-04-29","o":392.91,"h":395.85,"l":388.18,"c":393.83,"v":10313000},{"t":"2026-04-30","o":397.81,"h":398.79,"l":385.71,"c":396.06,"v":12788100},{"t":"2026-05-01","o":393.44,"h":403.99,"l":392.13,"c":397.67,"v":9926400},{"t":"2026-05-04","o":404.52,"h":407.7,"l":395.2,"c":401.61,"v":9978500},{"t":"2026-05-05","o":404.6,"h":406.13,"l":392.6,"c":394.41,"v":14579000},{"t":"2026-05-06","o":402.4,"h":419.7,"l":400.65,"c":419.5,"v":17736400},{"t":"2026-05-07","o":418.09,"h":420.0,"l":408.11,"c":414.15,"v":13403200},{"t":"2026-05-08","o":416.95,"h":417.0,"l":400.88,"c":411.68,"v":18531200},{"t":"2026-05-11","o":406.74,"h":407.73,"l":398.19,"c":404.54,"v":14680000},{"t":"2026-05-12","o":397.75,"h":402.24,"l":386.12,"c":397.28,"v":18121800},{"t":"2026-05-13","o":398.27,"h":404.68,"l":391.47,"c":399.8,"v":13127800},{"t":"2026-05-14","o":403.21,"h":421.97,"l":402.1,"c":417.72,"v":18577100},{"t":"2026-05-15","o":406.5,"h":409.87,"l":398.83,"c":404.35,"v":11868600},{"t":"2026-05-18","o":406.88,"h":406.88,"l":391.05,"c":395.95,"v":12117200},{"t":"2026-05-19","o":389.51,"h":398.88,"l":385.06,"c":392.61,"v":14083000},{"t":"2026-05-20","o":397.0,"h":403.88,"l":395.95,"c":401.62,"v":10254300},{"t":"2026-05-21","o":399.51,"h":411.46,"l":399.51,"c":407.15,"v":8937900},{"t":"2026-05-22","o":409.43,"h":410.67,"l":402.86,"c":404.52,"v":7111900},{"t":"2026-05-26","o":413.12,"h":416.49,"l":410.07,"c":412.32,"v":10132000},{"t":"2026-05-27","o":427.02,"h":430.55,"l":415.38,"c":422.73,"v":14695600},{"t":"2026-05-28","o":422.22,"h":427.6,"l":414.71,"c":424.86,"v":8905800},{"t":"2026-05-29","o":427.07,"h":430.44,"l":417.25,"c":418.45,"v":11232300},{"t":"2026-06-01","o":424.88,"h":449.39,"l":422.5,"c":435.63,"v":18040400},{"t":"2026-06-02","o":440.58,"h":448.38,"l":436.01,"c":446.69,"v":10147900},{"t":"2026-06-03","o":449.99,"h":450.16,"l":434.53,"c":436.69,"v":10245200},{"t":"2026-06-04","o":430.63,"h":448.01,"l":427.3,"c":444.92,"v":10974100},{"t":"2026-06-05","o":429.77,"h":433.9,"l":412.79,"c":415.17,"v":19644200},{"t":"2026-06-08","o":423.77,"h":433.81,"l":422.53,"c":426.8,"v":11245400},{"t":"2026-06-09","o":430.88,"h":438.16,"l":405.51,"c":427.92,"v":21199500},{"t":"2026-06-10","o":413.96,"h":426.32,"l":407.7,"c":408.75,"v":13139700},{"t":"2026-06-11","o":413.26,"h":422.25,"l":408.86,"c":421.07,"v":13826500},{"t":"2026-06-12","o":420.05,"h":426.94,"l":417.21,"c":423.93,"v":10362500},{"t":"2026-06-15","o":438.68,"h":442.58,"l":431.93,"c":441.4,"v":11184900},{"t":"2026-06-16","o":436.02,"h":440.33,"l":425.2,"c":425.83,"v":10943500},{"t":"2026-06-17","o":434.75,"h":442.5,"l":431.64,"c":432.15,"v":10934100},{"t":"2026-06-18","o":438.88,"h":465.22,"l":438.39,"c":462.12,"v":25817100},{"t":"2026-06-22","o":476.09,"h":476.79,"l":465.17,"c":467.67,"v":13686200},{"t":"2026-06-23","o":439.18,"h":447.33,"l":434.19,"c":436.39,"v":20364500},{"t":"2026-06-24","o":433.98,"h":443.86,"l":432.58,"c":440.83,"v":9991200},{"t":"2026-06-25","o":452.9,"h":452.9,"l":432.44,"c":434.99,"v":14769500},{"t":"2026-06-26","o":425.0,"h":436.13,"l":419.19,"c":432.35,"v":17974100},{"t":"2026-06-29","o":437.0,"h":456.1,"l":431.09,"c":455.1,"v":14881400},{"t":"2026-06-30","o":455.61,"h":479.0,"l":453.0,"c":477.57,"v":15074300},{"t":"2026-07-01","o":467.67,"h":468.51,"l":443.47,"c":444.23,"v":18534800},{"t":"2026-07-02","o":450.54,"h":461.47,"l":429.5,"c":434.16,"v":18375000},{"t":"2026-07-06","o":447.78,"h":460.03,"l":445.6,"c":451.79,"v":12788500},{"t":"2026-07-07","o":438.02,"h":439.8,"l":428.11,"c":432.57,"v":14898400},{"t":"2026-07-08","o":429.0,"h":440.49,"l":428.75,"c":436.98,"v":11411200},{"t":"2026-07-09","o":446.73,"h":447.69,"l":436.39,"c":436.96,"v":11455600},{"t":"2026-07-10","o":438.67,"h":439.66,"l":428.1,"c":434.11,"v":9595100},{"t":"2026-07-13","o":433.82,"h":437.99,"l":420.29,"c":421.58,"v":14329800},{"t":"2026-07-14","o":430.87,"h":431.06,"l":418.86,"c":420.39,"v":14279000},{"t":"2026-07-15","o":425.75,"h":428.89,"l":410.75,"c":419.48,"v":17012300},{"t":"2026-07-16","o":405.29,"h":415.95,"l":403.5,"c":409.74,"v":24891300},{"t":"2026-07-17","o":392.12,"h":404.7,"l":386.02,"c":398.37,"v":20986500},{"t":"2026-07-20","o":407.71,"h":409.89,"l":400.08,"c":402.3,"v":11653600},{"t":"2026-07-21","o":418.74,"h":425.4,"l":413.56,"c":424.61,"v":18210100},{"t":"2026-07-22","o":414.91,"h":424.81,"l":414.21,"c":421.21,"v":10259500},{"t":"2026-07-23","o":415.84,"h":420.84,"l":411.8,"c":415.58,"v":11048800},{"t":"2026-07-24","o":411.35,"h":412.92,"l":400.8,"c":403.41,"v":11525100},{"t":"2026-07-27","o":406.08,"h":407.43,"l":388.8,"c":399.09,"v":17932300},{"t":"2026-07-28","o":385.0,"h":395.36,"l":381.3,"c":392.31,"v":18276300},{"t":"2026-07-29","o":388.08,"h":391.25,"l":372.72,"c":374.67,"v":21700200},{"t":"2026-07-30","o":392.49,"h":406.77,"l":387.6,"c":403.31,"v":17474200},{"t":"2026-07-31","o":419.5,"h":420.35,"l":398.8,"c":404.25,"v":11956100},{"t":"2026-08-03","o":400.59,"h":407.44,"l":398.2,"c":406.11,"v":12676900},{"t":"2026-08-04","o":418.0,"h":420.25,"l":412.11,"c":417.17,"v":13929100},{"t":"2026-08-05","o":419.32,"h":426.3,"l":413.07,"c":414.0,"v":12790400},{"t":"2026-08-06","o":409.54,"h":423.91,"l":407.99,"c":418.2,"v":10628900},{"t":"2026-08-07","o":424.79,"h":424.79,"l":413.1,"c":420.04,"v":9159600},{"t":"2026-08-10","o":420.34,"h":425.88,"l":416.0,"c":418.47,"v":11776100},{"t":"2026-08-11","o":424.2,"h":424.9,"l":418.87,"c":422.06,"v":9703600},{"t":"2026-08-12","o":432.65,"h":433.28,"l":427.02,"c":429.15,"v":9534200},{"t":"2026-08-13","o":429.15,"h":436.04,"l":428.39,"c":430.49,"v":8194000},{"t":"2026-08-14","o":429.2,"h":429.27,"l":424.1,"c":426.35,"v":6324700},{"t":"2026-08-17","o":429.97,"h":435.71,"l":426.8,"c":430.97,"v":9479400},{"t":"2026-08-18","o":417.0,"h":419.63,"l":410.77,"c":413.41,"v":14030100},{"t":"2026-08-19","o":418.13,"h":419.6,"l":407.88,"c":412.09,"v":8424700},{"t":"2026-08-20","o":408.6,"h":417.96,"l":407.72,"c":416.0,"v":10447900},{"t":"2026-08-21","o":423.02,"h":425.68,"l":416.7,"c":418.95,"v":8936800}]}