{"ticker":"VST","symbol":"VST","currency":"USD","updated":"2026-08-21","bars":[{"t":"2016-10-05","o":16.0,"h":16.5,"l":15.5,"c":15.5,"v":569700},{"t":"2016-10-06","o":15.5,"h":15.9,"l":15.5,"c":15.75,"v":264900},{"t":"2016-10-07","o":15.9,"h":15.9,"l":15.7,"c":15.9,"v":110900},{"t":"2016-10-10","o":15.95,"h":25.24,"l":15.9,"c":16.0,"v":6300},{"t":"2016-10-11","o":16.1,"h":16.5,"l":16.0,"c":16.35,"v":158400},{"t":"2016-10-12","o":16.35,"h":17.0,"l":16.0,"c":16.35,"v":160500},{"t":"2016-10-13","o":16.5,"h":16.5,"l":16.0,"c":16.1,"v":265800},{"t":"2016-10-14","o":16.05,"h":16.1,"l":16.05,"c":16.1,"v":45500},{"t":"2016-10-17","o":16.15,"h":16.15,"l":16.1,"c":16.1,"v":20600},{"t":"2016-10-18","o":16.14,"h":16.14,"l":15.96,"c":16.0,"v":464300},{"t":"2016-10-19","o":15.75,"h":16.0,"l":15.75,"c":15.99,"v":140400},{"t":"2016-10-20","o":15.9,"h":16.0,"l":15.75,"c":15.9,"v":653900},{"t":"2016-10-21","o":15.65,"h":15.8,"l":15.5,"c":15.7,"v":27500},{"t":"2016-10-24","o":15.75,"h":15.75,"l":15.5,"c":15.68,"v":130300},{"t":"2016-10-25","o":15.51,"h":15.58,"l":15.25,"c":15.58,"v":6200},{"t":"2016-10-26","o":15.5,"h":15.5,"l":15.35,"c":15.45,"v":52300},{"t":"2016-10-27","o":15.35,"h":15.35,"l":15.16,"c":15.2,"v":271100},{"t":"2016-10-28","o":15.2,"h":15.45,"l":15.0,"c":15.2,"v":2185200},{"t":"2016-10-31","o":15.25,"h":15.25,"l":15.0,"c":15.2,"v":25900},{"t":"2016-11-01","o":15.0,"h":15.0,"l":14.9,"c":15.0,"v":11800},{"t":"2016-11-02","o":14.8,"h":14.8,"l":13.5,"c":13.6,"v":9900},{"t":"2016-11-03","o":13.75,"h":13.8,"l":13.6,"c":13.6,"v":122300},{"t":"2016-11-04","o":13.6,"h":14.0,"l":13.6,"c":14.0,"v":603600},{"t":"2016-11-07","o":14.1,"h":14.25,"l":14.1,"c":14.1,"v":2300},{"t":"2016-11-08","o":14.0,"h":14.25,"l":13.9,"c":14.2,"v":335100},{"t":"2016-11-09","o":13.9,"h":14.15,"l":13.9,"c":14.05,"v":106300},{"t":"2016-11-10","o":14.1,"h":14.23,"l":14.1,"c":14.23,"v":2629000},{"t":"2016-11-11","o":14.4,"h":14.9,"l":14.4,"c":14.71,"v":13400},{"t":"2016-11-14","o":14.7,"h":14.95,"l":14.4,"c":14.4,"v":121500},{"t":"2016-11-15","o":14.4,"h":14.45,"l":14.32,"c":14.32,"v":798600},{"t":"2016-11-16","o":14.35,"h":14.35,"l":14.1,"c":14.1,"v":65600},{"t":"2016-11-17","o":14.1,"h":14.1,"l":14.0,"c":14.05,"v":60400},{"t":"2016-11-18","o":14.1,"h":14.15,"l":13.9,"c":14.1,"v":728700},{"t":"2016-11-21","o":14.0,"h":14.04,"l":14.0,"c":14.0,"v":28000},{"t":"2016-11-22","o":14.05,"h":14.05,"l":14.05,"c":14.05,"v":100000},{"t":"2016-11-23","o":14.0,"h":14.0,"l":14.0,"c":14.0,"v":50000},{"t":"2016-11-25","o":14.0,"h":14.0,"l":14.0,"c":14.0,"v":0},{"t":"2016-11-28","o":14.05,"h":14.15,"l":14.05,"c":14.15,"v":500},{"t":"2016-11-29","o":14.15,"h":14.15,"l":13.75,"c":13.75,"v":124600},{"t":"2016-11-30","o":13.85,"h":13.95,"l":13.8,"c":13.95,"v":291500},{"t":"2016-12-01","o":14.01,"h":14.01,"l":13.96,"c":13.96,"v":127300},{"t":"2016-12-02","o":13.9,"h":13.9,"l":13.65,"c":13.85,"v":18400},{"t":"2016-12-05","o":14.15,"h":14.5,"l":14.0,"c":14.45,"v":530600},{"t":"2016-12-06","o":15.3,"h":15.65,"l":15.0,"c":15.6,"v":925600},{"t":"2016-12-07","o":15.58,"h":15.6,"l":15.45,"c":15.5,"v":523700},{"t":"2016-12-08","o":15.55,"h":16.0,"l":15.5,"c":15.9,"v":625800},{"t":"2016-12-09","o":16.0,"h":16.55,"l":15.9,"c":16.4,"v":588400},{"t":"2016-12-12","o":16.5,"h":16.5,"l":16.25,"c":16.25,"v":982700},{"t":"2016-12-13","o":16.3,"h":16.3,"l":16.15,"c":16.23,"v":2901100},{"t":"2016-12-14","o":16.2,"h":16.3,"l":16.0,"c":16.28,"v":2399400},{"t":"2016-12-15","o":14.0,"h":14.28,"l":14.0,"c":14.19,"v":1151700},{"t":"2016-12-16","o":14.19,"h":14.2,"l":14.06,"c":14.06,"v":70800},{"t":"2016-12-19","o":14.1,"h":14.23,"l":13.96,"c":14.23,"v":1242500},{"t":"2016-12-20","o":14.22,"h":14.4,"l":14.2,"c":14.35,"v":1128700},{"t":"2016-12-21","o":14.38,"h":14.44,"l":14.3,"c":14.35,"v":607400},{"t":"2016-12-22","o":14.35,"h":14.45,"l":14.24,"c":14.29,"v":525600},{"t":"2016-12-23","o":14.25,"h":14.4,"l":14.22,"c":14.38,"v":35100},{"t":"2016-12-27","o":14.45,"h":15.03,"l":14.45,"c":15.0,"v":149200},{"t":"2016-12-28","o":15.01,"h":15.25,"l":14.95,"c":15.0,"v":121400},{"t":"2016-12-29","o":15.0,"h":15.6,"l":15.0,"c":15.5,"v":414800},{"t":"2016-12-30","o":15.5,"h":15.8,"l":15.46,"c":15.5,"v":72200},{"t":"2017-01-03","o":15.5,"h":15.5,"l":15.15,"c":15.36,"v":3188000},{"t":"2017-01-04","o":15.36,"h":16.1,"l":15.36,"c":16.1,"v":869100},{"t":"2017-01-05","o":16.14,"h":16.4,"l":16.0,"c":16.19,"v":743200},{"t":"2017-01-06","o":16.19,"h":16.28,"l":16.12,"c":16.2,"v":1096100},{"t":"2017-01-09","o":16.2,"h":16.3,"l":15.9,"c":15.9,"v":655300},{"t":"2017-01-10","o":15.91,"h":15.95,"l":15.84,"c":15.85,"v":169400},{"t":"2017-01-11","o":15.85,"h":16.25,"l":15.58,"c":15.67,"v":660000},{"t":"2017-01-12","o":15.74,"h":16.0,"l":15.69,"c":16.0,"v":278700},{"t":"2017-01-13","o":16.04,"h":16.65,"l":16.04,"c":16.45,"v":191300},{"t":"2017-01-17","o":16.58,"h":16.89,"l":16.4,"c":16.85,"v":903100},{"t":"2017-01-18","o":16.85,"h":17.1,"l":16.77,"c":17.05,"v":1593400},{"t":"2017-01-19","o":17.0,"h":17.0,"l":16.73,"c":16.88,"v":925000},{"t":"2017-01-20","o":16.89,"h":17.02,"l":16.89,"c":16.94,"v":1252300},{"t":"2017-01-23","o":16.95,"h":17.05,"l":16.77,"c":16.95,"v":1843200},{"t":"2017-01-24","o":16.95,"h":16.98,"l":16.7,"c":16.8,"v":659400},{"t":"2017-01-25","o":16.77,"h":16.89,"l":16.5,"c":16.75,"v":510500},{"t":"2017-01-26","o":16.8,"h":16.95,"l":16.8,"c":16.85,"v":618200},{"t":"2017-01-27","o":16.9,"h":16.9,"l":16.67,"c":16.73,"v":479500},{"t":"2017-01-30","o":16.84,"h":16.84,"l":16.3,"c":16.3,"v":87900},{"t":"2017-01-31","o":16.4,"h":16.5,"l":16.05,"c":16.21,"v":266400},{"t":"2017-02-01","o":16.4,"h":16.41,"l":16.29,"c":16.35,"v":751100},{"t":"2017-02-02","o":16.39,"h":16.39,"l":16.23,"c":16.29,"v":49900},{"t":"2017-02-03","o":16.3,"h":16.7,"l":16.2,"c":16.7,"v":526500},{"t":"2017-02-06","o":17.15,"h":17.81,"l":17.07,"c":17.15,"v":521100},{"t":"2017-02-07","o":17.3,"h":17.3,"l":17.09,"c":17.12,"v":787700},{"t":"2017-02-08","o":17.1,"h":17.4,"l":17.07,"c":17.25,"v":727800},{"t":"2017-02-09","o":17.25,"h":17.3,"l":17.17,"c":17.25,"v":120100},{"t":"2017-02-10","o":17.3,"h":17.95,"l":17.0,"c":17.95,"v":1072200},{"t":"2017-02-13","o":17.85,"h":17.9,"l":17.5,"c":17.75,"v":506200},{"t":"2017-02-14","o":17.75,"h":17.77,"l":17.67,"c":17.7,"v":543500},{"t":"2017-02-15","o":17.72,"h":17.75,"l":17.65,"c":17.65,"v":283500},{"t":"2017-02-16","o":17.7,"h":17.7,"l":17.4,"c":17.4,"v":267100},{"t":"2017-02-17","o":17.4,"h":17.4,"l":17.15,"c":17.35,"v":180000},{"t":"2017-02-21","o":17.35,"h":17.35,"l":17.1,"c":17.13,"v":1330900},{"t":"2017-02-22","o":17.15,"h":17.25,"l":16.6,"c":16.79,"v":626800},{"t":"2017-02-23","o":16.73,"h":16.74,"l":16.1,"c":16.3,"v":906900},{"t":"2017-02-24","o":16.29,"h":16.62,"l":16.18,"c":16.62,"v":555100},{"t":"2017-02-27","o":16.59,"h":16.6,"l":16.05,"c":16.17,"v":1063000},{"t":"2017-02-28","o":16.24,"h":16.24,"l":16.12,"c":16.16,"v":82700},{"t":"2017-03-01","o":16.16,"h":16.6,"l":16.16,"c":16.3,"v":151000},{"t":"2017-03-02","o":16.35,"h":16.56,"l":16.2,"c":16.2,"v":201600},{"t":"2017-03-03","o":16.18,"h":16.3,"l":16.18,"c":16.26,"v":550900},{"t":"2017-03-06","o":16.3,"h":16.3,"l":16.0,"c":16.17,"v":1063000},{"t":"2017-03-07","o":16.17,"h":16.24,"l":16.06,"c":16.1,"v":90800},{"t":"2017-03-08","o":16.1,"h":16.1,"l":15.8,"c":15.85,"v":481700},{"t":"2017-03-09","o":15.81,"h":15.81,"l":15.34,"c":15.41,"v":542700},{"t":"2017-03-10","o":15.35,"h":15.8,"l":15.35,"c":15.69,"v":830900},{"t":"2017-03-13","o":15.75,"h":16.4,"l":15.75,"c":16.22,"v":300600},{"t":"2017-03-14","o":16.2,"h":16.22,"l":16.05,"c":16.17,"v":331300},{"t":"2017-03-15","o":16.21,"h":16.25,"l":16.05,"c":16.14,"v":490300},{"t":"2017-03-16","o":16.15,"h":16.25,"l":16.15,"c":16.15,"v":248000},{"t":"2017-03-17","o":16.17,"h":16.2,"l":16.0,"c":16.08,"v":1420300},{"t":"2017-03-20","o":16.09,"h":16.22,"l":16.08,"c":16.2,"v":167100},{"t":"2017-03-21","o":16.24,"h":16.24,"l":15.95,"c":16.0,"v":891800},{"t":"2017-03-22","o":16.0,"h":16.0,"l":15.8,"c":15.85,"v":506800},{"t":"2017-03-23","o":15.97,"h":16.0,"l":15.73,"c":15.73,"v":514100},{"t":"2017-03-24","o":15.75,"h":16.0,"l":15.73,"c":15.8,"v":548800},{"t":"2017-03-27","o":15.78,"h":15.87,"l":15.77,"c":15.85,"v":859600},{"t":"2017-03-28","o":15.84,"h":15.96,"l":15.84,"c":15.9,"v":2530900},{"t":"2017-03-29","o":15.91,"h":16.26,"l":15.91,"c":16.25,"v":2384200},{"t":"2017-03-30","o":16.55,"h":16.6,"l":15.99,"c":16.28,"v":3010900},{"t":"2017-03-31","o":16.28,"h":16.48,"l":16.0,"c":16.3,"v":1458000},{"t":"2017-04-03","o":16.49,"h":16.5,"l":16.0,"c":16.35,"v":720000},{"t":"2017-04-04","o":16.31,"h":16.49,"l":16.31,"c":16.49,"v":924200},{"t":"2017-04-05","o":16.46,"h":16.53,"l":16.42,"c":16.48,"v":120500},{"t":"2017-04-06","o":16.5,"h":16.5,"l":16.38,"c":16.41,"v":66000},{"t":"2017-04-07","o":16.4,"h":16.46,"l":16.07,"c":16.25,"v":135000},{"t":"2017-04-10","o":16.29,"h":16.3,"l":16.23,"c":16.25,"v":154400},{"t":"2017-04-11","o":16.24,"h":16.25,"l":16.07,"c":16.15,"v":78100},{"t":"2017-04-12","o":16.12,"h":16.12,"l":15.98,"c":16.0,"v":221300},{"t":"2017-04-13","o":16.0,"h":16.21,"l":16.0,"c":16.17,"v":367800},{"t":"2017-04-17","o":16.18,"h":16.22,"l":15.9,"c":15.98,"v":1134100},{"t":"2017-04-18","o":15.98,"h":16.03,"l":15.88,"c":16.0,"v":582200},{"t":"2017-04-19","o":16.0,"h":16.01,"l":15.7,"c":15.8,"v":752600},{"t":"2017-04-20","o":15.8,"h":15.86,"l":15.55,"c":15.55,"v":402100},{"t":"2017-04-21","o":15.55,"h":15.55,"l":14.97,"c":15.2,"v":1135000},{"t":"2017-04-24","o":15.19,"h":15.6,"l":15.16,"c":15.48,"v":344200},{"t":"2017-04-25","o":15.53,"h":15.55,"l":15.35,"c":15.45,"v":614400},{"t":"2017-04-26","o":15.43,"h":15.65,"l":15.4,"c":15.63,"v":640600},{"t":"2017-04-27","o":15.63,"h":15.65,"l":15.2,"c":15.22,"v":536500},{"t":"2017-04-28","o":15.32,"h":15.33,"l":14.95,"c":14.95,"v":629000},{"t":"2017-05-01","o":15.0,"h":15.05,"l":14.93,"c":14.98,"v":530300},{"t":"2017-05-02","o":15.0,"h":15.02,"l":14.5,"c":14.59,"v":735100},{"t":"2017-05-03","o":14.59,"h":14.94,"l":14.59,"c":14.69,"v":770400},{"t":"2017-05-04","o":14.71,"h":14.8,"l":14.61,"c":14.62,"v":692200},{"t":"2017-05-05","o":14.71,"h":15.24,"l":14.71,"c":15.03,"v":1424300},{"t":"2017-05-08","o":15.03,"h":15.05,"l":14.97,"c":15.0,"v":2124100},{"t":"2017-05-09","o":15.0,"h":15.02,"l":14.97,"c":15.01,"v":2346700},{"t":"2017-05-10","o":15.15,"h":15.3,"l":14.98,"c":15.15,"v":2299800},{"t":"2017-05-11","o":15.1,"h":15.35,"l":15.0,"c":15.32,"v":3080400},{"t":"2017-05-12","o":15.35,"h":15.83,"l":15.33,"c":15.58,"v":972700},{"t":"2017-05-15","o":15.54,"h":15.77,"l":15.5,"c":15.73,"v":692600},{"t":"2017-05-16","o":15.77,"h":16.0,"l":15.39,"c":15.42,"v":1235800},{"t":"2017-05-17","o":15.47,"h":15.67,"l":15.03,"c":15.09,"v":1080900},{"t":"2017-05-18","o":15.15,"h":15.15,"l":14.69,"c":14.8,"v":1413600},{"t":"2017-05-19","o":15.25,"h":15.3,"l":14.5,"c":15.04,"v":5709800},{"t":"2017-05-22","o":15.0,"h":15.14,"l":14.88,"c":14.96,"v":1442200},{"t":"2017-05-23","o":14.95,"h":15.01,"l":14.85,"c":15.0,"v":1370200},{"t":"2017-05-24","o":14.96,"h":15.09,"l":14.81,"c":15.0,"v":1953300},{"t":"2017-05-25","o":14.97,"h":15.03,"l":14.8,"c":14.85,"v":2504400},{"t":"2017-05-26","o":14.89,"h":15.05,"l":14.78,"c":14.99,"v":2107000},{"t":"2017-05-30","o":14.95,"h":14.99,"l":14.76,"c":14.92,"v":1328500},{"t":"2017-05-31","o":14.86,"h":14.95,"l":14.7,"c":14.77,"v":1114300},{"t":"2017-06-01","o":14.75,"h":14.96,"l":14.75,"c":14.91,"v":1227000},{"t":"2017-06-02","o":14.95,"h":15.02,"l":14.81,"c":14.99,"v":2294200},{"t":"2017-06-05","o":15.19,"h":15.52,"l":15.1,"c":15.26,"v":4910400},{"t":"2017-06-06","o":15.17,"h":15.57,"l":15.07,"c":15.52,"v":3637900},{"t":"2017-06-07","o":15.5,"h":15.79,"l":15.35,"c":15.68,"v":4022700},{"t":"2017-06-08","o":15.6,"h":15.85,"l":15.56,"c":15.72,"v":1957000},{"t":"2017-06-09","o":15.79,"h":15.98,"l":15.67,"c":15.8,"v":1820300},{"t":"2017-06-12","o":15.7,"h":16.1,"l":15.6,"c":16.0,"v":2991700},{"t":"2017-06-13","o":15.99,"h":16.48,"l":15.99,"c":16.35,"v":3229900},{"t":"2017-06-14","o":16.3,"h":16.8,"l":16.3,"c":16.79,"v":5430800},{"t":"2017-06-15","o":16.68,"h":16.84,"l":16.51,"c":16.6,"v":2330000},{"t":"2017-06-16","o":16.6,"h":16.88,"l":16.4,"c":16.7,"v":22643500},{"t":"2017-06-19","o":16.64,"h":16.79,"l":16.63,"c":16.7,"v":2528300},{"t":"2017-06-20","o":16.66,"h":16.78,"l":16.61,"c":16.72,"v":4076800},{"t":"2017-06-21","o":16.72,"h":16.74,"l":16.61,"c":16.7,"v":2813800},{"t":"2017-06-22","o":16.75,"h":16.75,"l":16.48,"c":16.65,"v":4504500},{"t":"2017-06-23","o":16.74,"h":16.91,"l":16.6,"c":16.75,"v":20845100},{"t":"2017-06-26","o":16.75,"h":16.86,"l":16.62,"c":16.7,"v":2591600},{"t":"2017-06-27","o":16.7,"h":16.85,"l":16.66,"c":16.7,"v":2854200},{"t":"2017-06-28","o":16.75,"h":16.9,"l":16.63,"c":16.86,"v":2770800},{"t":"2017-06-29","o":16.85,"h":16.88,"l":16.69,"c":16.7,"v":3179800},{"t":"2017-06-30","o":16.69,"h":16.82,"l":16.61,"c":16.79,"v":1450000},{"t":"2017-07-03","o":16.86,"h":17.04,"l":16.79,"c":17.01,"v":880700},{"t":"2017-07-05","o":17.0,"h":17.0,"l":16.65,"c":16.74,"v":1571800},{"t":"2017-07-06","o":16.82,"h":16.84,"l":16.39,"c":16.47,"v":1432000},{"t":"2017-07-07","o":16.64,"h":16.66,"l":16.33,"c":16.44,"v":1720600},{"t":"2017-07-10","o":16.41,"h":16.51,"l":16.31,"c":16.42,"v":1290000},{"t":"2017-07-11","o":16.37,"h":16.49,"l":16.16,"c":16.44,"v":1709400},{"t":"2017-07-12","o":16.46,"h":16.58,"l":16.15,"c":16.27,"v":2418600},{"t":"2017-07-13","o":16.31,"h":16.31,"l":15.79,"c":15.88,"v":1888500},{"t":"2017-07-14","o":15.89,"h":16.07,"l":15.82,"c":16.02,"v":1298400},{"t":"2017-07-17","o":16.0,"h":16.09,"l":15.86,"c":15.96,"v":1130000},{"t":"2017-07-18","o":16.02,"h":16.15,"l":15.95,"c":16.03,"v":1715700},{"t":"2017-07-19","o":15.96,"h":16.15,"l":15.89,"c":15.96,"v":836000},{"t":"2017-07-20","o":16.05,"h":16.26,"l":15.91,"c":16.2,"v":1209100},{"t":"2017-07-21","o":16.28,"h":16.42,"l":16.25,"c":16.39,"v":1038700},{"t":"2017-07-24","o":16.32,"h":16.75,"l":16.2,"c":16.6,"v":1410700},{"t":"2017-07-25","o":16.6,"h":16.77,"l":16.28,"c":16.61,"v":1975200},{"t":"2017-07-26","o":16.61,"h":16.68,"l":16.39,"c":16.51,"v":1002400},{"t":"2017-07-27","o":16.43,"h":16.55,"l":16.37,"c":16.52,"v":598300},{"t":"2017-07-28","o":16.48,"h":16.54,"l":16.37,"c":16.43,"v":523800},{"t":"2017-07-31","o":16.4,"h":16.49,"l":16.36,"c":16.43,"v":484600},{"t":"2017-08-01","o":16.38,"h":16.61,"l":16.33,"c":16.61,"v":920900},{"t":"2017-08-02","o":16.49,"h":16.6,"l":16.28,"c":16.52,"v":1092000},{"t":"2017-08-03","o":16.6,"h":16.65,"l":16.09,"c":16.18,"v":1056600},{"t":"2017-08-04","o":16.18,"h":16.69,"l":15.92,"c":16.66,"v":1611000},{"t":"2017-08-07","o":16.69,"h":17.09,"l":16.69,"c":17.02,"v":744200},{"t":"2017-08-08","o":16.95,"h":17.22,"l":16.85,"c":17.19,"v":1043500},{"t":"2017-08-09","o":17.11,"h":17.24,"l":16.99,"c":17.07,"v":1450100},{"t":"2017-08-10","o":17.02,"h":17.17,"l":16.95,"c":17.0,"v":1501500},{"t":"2017-08-11","o":16.91,"h":17.33,"l":16.88,"c":17.21,"v":1166500},{"t":"2017-08-14","o":17.21,"h":17.5,"l":17.07,"c":17.38,"v":1239900},{"t":"2017-08-15","o":17.38,"h":17.55,"l":17.32,"c":17.51,"v":1405700},{"t":"2017-08-16","o":17.45,"h":17.7,"l":17.41,"c":17.66,"v":1334300},{"t":"2017-08-17","o":17.82,"h":17.85,"l":17.1,"c":17.12,"v":1558200},{"t":"2017-08-18","o":17.18,"h":17.62,"l":17.09,"c":17.54,"v":1571900},{"t":"2017-08-21","o":17.5,"h":17.77,"l":17.42,"c":17.66,"v":1076100},{"t":"2017-08-22","o":17.66,"h":17.77,"l":17.54,"c":17.68,"v":947000},{"t":"2017-08-23","o":17.64,"h":17.79,"l":17.64,"c":17.72,"v":825800},{"t":"2017-08-24","o":17.7,"h":17.76,"l":17.64,"c":17.65,"v":858800},{"t":"2017-08-25","o":17.75,"h":17.79,"l":17.64,"c":17.75,"v":729900},{"t":"2017-08-28","o":17.8,"h":17.8,"l":17.71,"c":17.76,"v":955200},{"t":"2017-08-29","o":17.59,"h":17.8,"l":17.59,"c":17.71,"v":689800},{"t":"2017-08-30","o":17.69,"h":17.74,"l":17.3,"c":17.36,"v":858700},{"t":"2017-08-31","o":17.35,"h":17.71,"l":17.3,"c":17.7,"v":792100},{"t":"2017-09-01","o":17.68,"h":18.08,"l":17.68,"c":17.84,"v":2499100},{"t":"2017-09-05","o":17.95,"h":17.95,"l":17.58,"c":17.75,"v":1172700},{"t":"2017-09-06","o":17.74,"h":17.86,"l":17.68,"c":17.77,"v":758900},{"t":"2017-09-07","o":17.68,"h":17.92,"l":17.68,"c":17.87,"v":912600},{"t":"2017-09-08","o":17.86,"h":17.93,"l":17.16,"c":17.65,"v":1159600},{"t":"2017-09-11","o":17.72,"h":17.87,"l":17.59,"c":17.72,"v":652300},{"t":"2017-09-12","o":17.68,"h":17.77,"l":17.57,"c":17.7,"v":594100},{"t":"2017-09-13","o":17.78,"h":17.91,"l":17.64,"c":17.71,"v":1663900},{"t":"2017-09-14","o":17.67,"h":17.99,"l":17.54,"c":17.8,"v":1010300},{"t":"2017-09-15","o":17.85,"h":17.95,"l":17.66,"c":17.78,"v":1880200},{"t":"2017-09-18","o":17.81,"h":18.0,"l":17.69,"c":17.99,"v":2046300},{"t":"2017-09-19","o":17.96,"h":18.05,"l":17.84,"c":17.88,"v":1584900},{"t":"2017-09-20","o":18.05,"h":18.31,"l":17.97,"c":18.22,"v":1534000},{"t":"2017-09-21","o":18.17,"h":18.22,"l":18.02,"c":18.16,"v":581200},{"t":"2017-09-22","o":18.18,"h":18.27,"l":18.13,"c":18.15,"v":884600},{"t":"2017-09-25","o":18.26,"h":18.27,"l":18.11,"c":18.16,"v":848800},{"t":"2017-09-26","o":18.24,"h":18.56,"l":18.13,"c":18.46,"v":1247500},{"t":"2017-09-27","o":18.49,"h":18.85,"l":18.42,"c":18.7,"v":1481700},{"t":"2017-09-28","o":18.7,"h":18.96,"l":18.61,"c":18.65,"v":1769100},{"t":"2017-09-29","o":18.66,"h":18.9,"l":18.58,"c":18.69,"v":1895300},{"t":"2017-10-02","o":18.7,"h":18.94,"l":18.64,"c":18.9,"v":1875100},{"t":"2017-10-03","o":19.2,"h":19.25,"l":18.7,"c":18.9,"v":3313000},{"t":"2017-10-04","o":18.91,"h":19.09,"l":18.86,"c":18.93,"v":6352000},{"t":"2017-10-05","o":18.97,"h":19.33,"l":18.93,"c":19.12,"v":4771000},{"t":"2017-10-06","o":19.29,"h":19.29,"l":18.65,"c":18.79,"v":3453900},{"t":"2017-10-09","o":18.87,"h":18.95,"l":18.69,"c":18.93,"v":1734300},{"t":"2017-10-10","o":18.95,"h":19.09,"l":18.71,"c":18.81,"v":2102500},{"t":"2017-10-11","o":18.73,"h":19.01,"l":18.72,"c":19.01,"v":1955100},{"t":"2017-10-12","o":19.08,"h":19.15,"l":18.83,"c":19.08,"v":2087600},{"t":"2017-10-13","o":19.15,"h":19.16,"l":18.83,"c":19.0,"v":1540800},{"t":"2017-10-16","o":19.07,"h":19.11,"l":18.93,"c":18.99,"v":2834800},{"t":"2017-10-17","o":19.03,"h":19.1,"l":18.85,"c":19.01,"v":1915800},{"t":"2017-10-18","o":19.0,"h":19.16,"l":18.65,"c":18.7,"v":1511600},{"t":"2017-10-19","o":18.6,"h":18.84,"l":18.44,"c":18.83,"v":1302100},{"t":"2017-10-20","o":18.98,"h":19.05,"l":18.88,"c":19.03,"v":1608200},{"t":"2017-10-23","o":19.02,"h":19.58,"l":19.02,"c":19.48,"v":1782700},{"t":"2017-10-24","o":19.67,"h":19.75,"l":19.56,"c":19.58,"v":1925600},{"t":"2017-10-25","o":19.65,"h":20.44,"l":19.44,"c":20.32,"v":6720100},{"t":"2017-10-26","o":20.32,"h":21.2,"l":20.17,"c":20.49,"v":4931000},{"t":"2017-10-27","o":20.47,"h":20.66,"l":20.17,"c":20.3,"v":3175400},{"t":"2017-10-30","o":20.0,"h":20.01,"l":18.37,"c":18.57,"v":26446200},{"t":"2017-10-31","o":18.72,"h":19.57,"l":18.61,"c":19.44,"v":11236700},{"t":"2017-11-01","o":19.57,"h":19.65,"l":19.06,"c":19.21,"v":5730600},{"t":"2017-11-02","o":19.22,"h":19.45,"l":18.55,"c":19.12,"v":6306100},{"t":"2017-11-03","o":19.12,"h":19.37,"l":18.96,"c":19.23,"v":4222700},{"t":"2017-11-06","o":19.27,"h":19.47,"l":19.14,"c":19.36,"v":3905200},{"t":"2017-11-07","o":19.38,"h":19.48,"l":18.94,"c":18.95,"v":4194900},{"t":"2017-11-08","o":19.0,"h":19.02,"l":18.84,"c":18.88,"v":5564100},{"t":"2017-11-09","o":18.81,"h":18.97,"l":18.22,"c":18.3,"v":5514300},{"t":"2017-11-10","o":18.26,"h":18.69,"l":18.24,"c":18.61,"v":6009500},{"t":"2017-11-13","o":18.63,"h":19.01,"l":18.45,"c":18.95,"v":3810700},{"t":"2017-11-14","o":18.98,"h":19.4,"l":18.97,"c":19.18,"v":7720500},{"t":"2017-11-15","o":19.15,"h":19.31,"l":18.82,"c":19.15,"v":5911600},{"t":"2017-11-16","o":19.22,"h":19.26,"l":18.9,"c":18.98,"v":6226300},{"t":"2017-11-17","o":19.04,"h":19.24,"l":18.89,"c":19.15,"v":6946200},{"t":"2017-11-20","o":19.15,"h":19.17,"l":18.85,"c":18.93,"v":3103300},{"t":"2017-11-21","o":18.99,"h":19.0,"l":18.73,"c":18.9,"v":4769900},{"t":"2017-11-22","o":18.97,"h":19.45,"l":18.97,"c":19.44,"v":3314800},{"t":"2017-11-24","o":19.42,"h":19.49,"l":19.2,"c":19.28,"v":1959900},{"t":"2017-11-27","o":19.32,"h":19.32,"l":18.85,"c":19.02,"v":5567000},{"t":"2017-11-28","o":19.08,"h":19.25,"l":19.04,"c":19.23,"v":5034400},{"t":"2017-11-29","o":19.17,"h":19.28,"l":18.84,"c":19.15,"v":6259500},{"t":"2017-11-30","o":19.23,"h":19.42,"l":18.81,"c":18.9,"v":18083700},{"t":"2017-12-01","o":18.87,"h":19.07,"l":18.54,"c":18.73,"v":6515400},{"t":"2017-12-04","o":18.83,"h":18.86,"l":18.41,"c":18.57,"v":6615100},{"t":"2017-12-05","o":18.52,"h":18.54,"l":17.58,"c":17.81,"v":5591800},{"t":"2017-12-06","o":17.84,"h":17.89,"l":17.35,"c":17.51,"v":5073200},{"t":"2017-12-07","o":17.52,"h":17.82,"l":17.36,"c":17.77,"v":4589200},{"t":"2017-12-08","o":17.76,"h":17.86,"l":17.53,"c":17.75,"v":2862700},{"t":"2017-12-11","o":17.72,"h":18.15,"l":17.72,"c":18.11,"v":5689700},{"t":"2017-12-12","o":18.14,"h":18.35,"l":17.93,"c":18.07,"v":4216200},{"t":"2017-12-13","o":17.95,"h":18.01,"l":17.1,"c":17.45,"v":6053500},{"t":"2017-12-14","o":17.32,"h":17.51,"l":17.15,"c":17.24,"v":4332500},{"t":"2017-12-15","o":17.21,"h":17.47,"l":17.21,"c":17.31,"v":5321600},{"t":"2017-12-18","o":17.27,"h":17.83,"l":17.27,"c":17.79,"v":3594900},{"t":"2017-12-19","o":17.83,"h":18.18,"l":17.72,"c":18.0,"v":4859500},{"t":"2017-12-20","o":18.11,"h":18.46,"l":18.06,"c":18.16,"v":4206600},{"t":"2017-12-21","o":18.2,"h":18.4,"l":18.07,"c":18.16,"v":6193900},{"t":"2017-12-22","o":18.1,"h":18.2,"l":17.84,"c":17.98,"v":4314700},{"t":"2017-12-26","o":17.98,"h":18.12,"l":17.72,"c":17.74,"v":3764100},{"t":"2017-12-27","o":17.77,"h":18.13,"l":17.77,"c":17.85,"v":3263000},{"t":"2017-12-28","o":17.84,"h":18.02,"l":17.74,"c":17.91,"v":3391900},{"t":"2017-12-29","o":17.9,"h":18.53,"l":17.88,"c":18.32,"v":4558300},{"t":"2018-01-02","o":18.26,"h":18.43,"l":18.12,"c":18.42,"v":3790700},{"t":"2018-01-03","o":18.48,"h":18.83,"l":18.32,"c":18.47,"v":4049700},{"t":"2018-01-04","o":18.45,"h":18.98,"l":18.4,"c":18.49,"v":4480500},{"t":"2018-01-05","o":18.56,"h":18.7,"l":18.3,"c":18.68,"v":2765500},{"t":"2018-01-08","o":18.68,"h":18.84,"l":18.52,"c":18.7,"v":3789300},{"t":"2018-01-09","o":18.62,"h":18.65,"l":18.21,"c":18.46,"v":4521200},{"t":"2018-01-10","o":18.39,"h":18.5,"l":18.2,"c":18.35,"v":2610800},{"t":"2018-01-11","o":18.47,"h":18.58,"l":18.24,"c":18.54,"v":3591900},{"t":"2018-01-12","o":18.55,"h":18.62,"l":18.44,"c":18.57,"v":2015200},{"t":"2018-01-16","o":18.63,"h":18.63,"l":17.95,"c":17.98,"v":3053200},{"t":"2018-01-17","o":18.1,"h":18.59,"l":18.01,"c":18.44,"v":4217000},{"t":"2018-01-18","o":18.58,"h":18.82,"l":18.55,"c":18.79,"v":8061900},{"t":"2018-01-19","o":18.81,"h":19.55,"l":18.77,"c":19.49,"v":7149300},{"t":"2018-01-22","o":19.53,"h":19.76,"l":19.22,"c":19.24,"v":4690700},{"t":"2018-01-23","o":19.22,"h":19.45,"l":19.14,"c":19.23,"v":4096300},{"t":"2018-01-24","o":19.27,"h":19.79,"l":19.22,"c":19.48,"v":5249700},{"t":"2018-01-25","o":19.56,"h":19.75,"l":19.35,"c":19.72,"v":3372600},{"t":"2018-01-26","o":19.77,"h":19.9,"l":19.59,"c":19.79,"v":2234800},{"t":"2018-01-29","o":19.7,"h":19.76,"l":19.41,"c":19.56,"v":2450900},{"t":"2018-01-30","o":19.47,"h":19.51,"l":19.04,"c":19.16,"v":3917400},{"t":"2018-01-31","o":19.17,"h":19.52,"l":19.13,"c":19.5,"v":2919600},{"t":"2018-02-01","o":19.47,"h":19.85,"l":19.43,"c":19.64,"v":4312700},{"t":"2018-02-02","o":19.43,"h":19.59,"l":19.05,"c":19.15,"v":3360600},{"t":"2018-02-05","o":18.99,"h":19.2,"l":18.36,"c":18.53,"v":3691400},{"t":"2018-02-06","o":18.17,"h":18.85,"l":17.8,"c":18.67,"v":5663500},{"t":"2018-02-07","o":18.57,"h":19.26,"l":18.52,"c":18.53,"v":5851800},{"t":"2018-02-08","o":18.53,"h":18.64,"l":17.44,"c":17.46,"v":4777900},{"t":"2018-02-09","o":17.55,"h":18.07,"l":17.31,"c":17.88,"v":5662600},{"t":"2018-02-12","o":17.95,"h":18.03,"l":17.41,"c":17.96,"v":4424100},{"t":"2018-02-13","o":17.91,"h":18.34,"l":17.84,"c":18.25,"v":2400000},{"t":"2018-02-14","o":18.12,"h":18.4,"l":18.05,"c":18.26,"v":1754700},{"t":"2018-02-15","o":18.39,"h":18.72,"l":18.17,"c":18.69,"v":1950900},{"t":"2018-02-16","o":18.64,"h":19.01,"l":18.6,"c":18.83,"v":1548300},{"t":"2018-02-20","o":18.78,"h":19.0,"l":18.74,"c":18.88,"v":2945600},{"t":"2018-02-21","o":18.95,"h":19.04,"l":18.6,"c":18.67,"v":2487200},{"t":"2018-02-22","o":18.73,"h":18.99,"l":18.57,"c":18.72,"v":3585500},{"t":"2018-02-23","o":18.8,"h":19.05,"l":18.7,"c":19.02,"v":4884700},{"t":"2018-02-26","o":19.13,"h":19.23,"l":18.44,"c":18.98,"v":3358000},{"t":"2018-02-27","o":19.01,"h":19.3,"l":18.92,"c":18.98,"v":4245500},{"t":"2018-02-28","o":19.1,"h":19.14,"l":18.88,"c":18.95,"v":3852500},{"t":"2018-03-01","o":19.0,"h":19.3,"l":18.8,"c":19.1,"v":3240000},{"t":"2018-03-02","o":18.97,"h":19.62,"l":18.86,"c":19.59,"v":2934000},{"t":"2018-03-05","o":19.58,"h":20.06,"l":19.5,"c":19.91,"v":4934500},{"t":"2018-03-06","o":20.14,"h":20.53,"l":19.8,"c":20.47,"v":8881700},{"t":"2018-03-07","o":20.55,"h":20.76,"l":20.22,"c":20.59,"v":4276900},{"t":"2018-03-08","o":20.77,"h":20.88,"l":20.54,"c":20.81,"v":5226200},{"t":"2018-03-09","o":20.87,"h":20.96,"l":20.6,"c":20.69,"v":4891300},{"t":"2018-03-12","o":20.65,"h":20.78,"l":20.38,"c":20.46,"v":5421700},{"t":"2018-03-13","o":20.59,"h":20.62,"l":20.15,"c":20.46,"v":8115400},{"t":"2018-03-14","o":20.5,"h":20.62,"l":20.14,"c":20.29,"v":5061000},{"t":"2018-03-15","o":20.38,"h":20.74,"l":20.3,"c":20.69,"v":5541200},{"t":"2018-03-16","o":20.69,"h":20.75,"l":20.35,"c":20.43,"v":4212200},{"t":"2018-03-19","o":20.38,"h":20.38,"l":19.79,"c":19.93,"v":4342900},{"t":"2018-03-20","o":20.0,"h":20.11,"l":19.68,"c":19.82,"v":3759900},{"t":"2018-03-21","o":19.86,"h":20.3,"l":19.79,"c":20.15,"v":4039700},{"t":"2018-03-22","o":19.96,"h":20.56,"l":19.92,"c":20.35,"v":6223200},{"t":"2018-03-23","o":20.32,"h":20.59,"l":20.1,"c":20.19,"v":4377800},{"t":"2018-03-26","o":20.23,"h":20.85,"l":20.14,"c":20.71,"v":4057000},{"t":"2018-03-27","o":20.71,"h":21.15,"l":20.59,"c":20.86,"v":4796000},{"t":"2018-03-28","o":21.33,"h":21.43,"l":20.81,"c":21.13,"v":4717600},{"t":"2018-03-29","o":21.15,"h":21.18,"l":20.7,"c":20.83,"v":4904700},{"t":"2018-04-02","o":20.81,"h":20.91,"l":20.01,"c":20.35,"v":3415600},{"t":"2018-04-03","o":20.44,"h":20.84,"l":20.09,"c":20.78,"v":4979900},{"t":"2018-04-04","o":20.58,"h":20.7,"l":20.36,"c":20.61,"v":5006900},{"t":"2018-04-05","o":20.7,"h":20.94,"l":20.05,"c":20.22,"v":4761300},{"t":"2018-04-06","o":20.19,"h":20.23,"l":19.59,"c":19.68,"v":14214500},{"t":"2018-04-09","o":19.87,"h":21.34,"l":19.77,"c":20.83,"v":11306700},{"t":"2018-04-10","o":21.03,"h":21.32,"l":20.63,"c":21.32,"v":9086800},{"t":"2018-04-11","o":21.25,"h":21.57,"l":21.21,"c":21.47,"v":8343100},{"t":"2018-04-12","o":21.56,"h":22.16,"l":21.33,"c":21.46,"v":9270000},{"t":"2018-04-13","o":21.5,"h":21.85,"l":21.35,"c":21.65,"v":8445400},{"t":"2018-04-16","o":21.85,"h":22.25,"l":21.75,"c":21.99,"v":8280200},{"t":"2018-04-17","o":22.17,"h":22.46,"l":21.93,"c":22.35,"v":5408800},{"t":"2018-04-18","o":22.38,"h":22.57,"l":22.31,"c":22.34,"v":4540300},{"t":"2018-04-19","o":22.25,"h":22.37,"l":21.82,"c":22.12,"v":3833100},{"t":"2018-04-20","o":22.09,"h":22.15,"l":21.8,"c":21.88,"v":5551200},{"t":"2018-04-23","o":21.97,"h":22.33,"l":21.91,"c":22.33,"v":4724800},{"t":"2018-04-24","o":22.49,"h":22.79,"l":22.2,"c":22.28,"v":4562900},{"t":"2018-04-25","o":22.35,"h":22.6,"l":22.19,"c":22.48,"v":3413300},{"t":"2018-04-26","o":22.53,"h":22.98,"l":22.36,"c":22.6,"v":5803000},{"t":"2018-04-27","o":22.66,"h":23.0,"l":22.36,"c":22.74,"v":3587200},{"t":"2018-04-30","o":22.87,"h":23.01,"l":22.76,"c":22.85,"v":4032800},{"t":"2018-05-01","o":22.96,"h":22.96,"l":22.49,"c":22.85,"v":4012800},{"t":"2018-05-02","o":22.9,"h":23.42,"l":22.88,"c":22.99,"v":5348600},{"t":"2018-05-03","o":23.0,"h":23.37,"l":22.6,"c":23.14,"v":5485300},{"t":"2018-05-04","o":24.0,"h":24.39,"l":22.82,"c":23.01,"v":9115100},{"t":"2018-05-07","o":23.04,"h":24.04,"l":23.04,"c":23.8,"v":7160500},{"t":"2018-05-08","o":23.82,"h":23.94,"l":22.98,"c":23.17,"v":6072700},{"t":"2018-05-09","o":23.2,"h":23.32,"l":22.6,"c":22.99,"v":4587000},{"t":"2018-05-10","o":22.66,"h":23.01,"l":22.65,"c":22.91,"v":4681600},{"t":"2018-05-11","o":22.96,"h":23.18,"l":22.81,"c":22.94,"v":4052100},{"t":"2018-05-14","o":23.08,"h":23.36,"l":22.97,"c":23.1,"v":2878600},{"t":"2018-05-15","o":23.03,"h":23.2,"l":22.95,"c":23.14,"v":4516900},{"t":"2018-05-16","o":23.18,"h":23.45,"l":22.96,"c":23.08,"v":3837100},{"t":"2018-05-17","o":23.06,"h":23.15,"l":22.63,"c":22.88,"v":4051500},{"t":"2018-05-18","o":22.79,"h":23.04,"l":22.79,"c":23.01,"v":3841200},{"t":"2018-05-21","o":23.11,"h":23.17,"l":22.74,"c":23.01,"v":3340400},{"t":"2018-05-22","o":23.13,"h":23.43,"l":23.13,"c":23.22,"v":2017800},{"t":"2018-05-23","o":23.18,"h":23.28,"l":23.07,"c":23.23,"v":3508500},{"t":"2018-05-24","o":23.6,"h":24.24,"l":23.55,"c":24.08,"v":6064400},{"t":"2018-05-25","o":24.02,"h":24.16,"l":23.82,"c":23.95,"v":3174000},{"t":"2018-05-29","o":23.95,"h":24.16,"l":23.86,"c":24.01,"v":2998300},{"t":"2018-05-30","o":24.06,"h":24.56,"l":24.06,"c":24.27,"v":4846900},{"t":"2018-05-31","o":24.41,"h":24.7,"l":24.26,"c":24.53,"v":10162400},{"t":"2018-06-01","o":24.53,"h":24.59,"l":24.31,"c":24.34,"v":4055800},{"t":"2018-06-04","o":24.5,"h":24.65,"l":24.06,"c":24.27,"v":3801000},{"t":"2018-06-05","o":24.28,"h":24.64,"l":24.2,"c":24.38,"v":3647500},{"t":"2018-06-06","o":24.38,"h":24.72,"l":24.37,"c":24.61,"v":4563100},{"t":"2018-06-07","o":24.66,"h":24.81,"l":24.63,"c":24.67,"v":3776400},{"t":"2018-06-08","o":24.59,"h":24.73,"l":24.27,"c":24.56,"v":2348700},{"t":"2018-06-11","o":24.56,"h":24.68,"l":24.04,"c":24.09,"v":3832700},{"t":"2018-06-12","o":24.08,"h":24.37,"l":24.02,"c":24.2,"v":4105600},{"t":"2018-06-13","o":24.32,"h":24.64,"l":24.18,"c":24.39,"v":9875100},{"t":"2018-06-14","o":24.46,"h":24.81,"l":23.98,"c":24.01,"v":4273900},{"t":"2018-06-15","o":23.86,"h":23.92,"l":23.52,"c":23.75,"v":5565400},{"t":"2018-06-18","o":23.62,"h":23.88,"l":23.47,"c":23.52,"v":4715100},{"t":"2018-06-19","o":23.38,"h":23.58,"l":23.06,"c":23.46,"v":6467400},{"t":"2018-06-20","o":23.6,"h":23.86,"l":23.52,"c":23.65,"v":5305600},{"t":"2018-06-21","o":23.78,"h":24.11,"l":23.67,"c":24.07,"v":3552300},{"t":"2018-06-22","o":24.06,"h":24.2,"l":23.51,"c":23.65,"v":9068700},{"t":"2018-06-25","o":23.66,"h":23.76,"l":23.22,"c":23.33,"v":4497500},{"t":"2018-06-26","o":23.36,"h":23.94,"l":23.32,"c":23.84,"v":5392300},{"t":"2018-06-27","o":23.74,"h":24.09,"l":23.64,"c":23.75,"v":3388600},{"t":"2018-06-28","o":23.7,"h":24.01,"l":23.49,"c":23.5,"v":4137800},{"t":"2018-06-29","o":23.57,"h":24.02,"l":23.5,"c":23.66,"v":3085500},{"t":"2018-07-02","o":23.48,"h":24.01,"l":23.33,"c":24.01,"v":3306800},{"t":"2018-07-03","o":23.89,"h":23.91,"l":22.75,"c":22.81,"v":3476000},{"t":"2018-07-05","o":22.89,"h":22.89,"l":22.36,"c":22.62,"v":4288100},{"t":"2018-07-06","o":22.63,"h":23.05,"l":22.57,"c":22.91,"v":3452300},{"t":"2018-07-09","o":22.95,"h":23.26,"l":22.59,"c":22.71,"v":3806700},{"t":"2018-07-10","o":22.68,"h":23.13,"l":22.68,"c":23.01,"v":4119900},{"t":"2018-07-11","o":22.98,"h":23.1,"l":22.79,"c":22.87,"v":2321300},{"t":"2018-07-12","o":22.84,"h":23.24,"l":22.7,"c":23.19,"v":2422100},{"t":"2018-07-13","o":23.11,"h":23.45,"l":23.01,"c":23.44,"v":2506200},{"t":"2018-07-16","o":23.43,"h":23.76,"l":23.38,"c":23.71,"v":2937800},{"t":"2018-07-17","o":23.74,"h":24.01,"l":23.51,"c":23.59,"v":2562500},{"t":"2018-07-18","o":23.64,"h":23.79,"l":23.49,"c":23.55,"v":2991300},{"t":"2018-07-19","o":23.51,"h":23.63,"l":23.04,"c":23.23,"v":3197200},{"t":"2018-07-20","o":23.17,"h":23.42,"l":22.9,"c":23.18,"v":2537600},{"t":"2018-07-23","o":23.3,"h":23.41,"l":22.83,"c":22.89,"v":2341900},{"t":"2018-07-24","o":22.84,"h":22.85,"l":22.28,"c":22.45,"v":3485500},{"t":"2018-07-25","o":22.52,"h":22.72,"l":22.19,"c":22.31,"v":2846900},{"t":"2018-07-26","o":22.33,"h":22.78,"l":22.3,"c":22.55,"v":2166000},{"t":"2018-07-27","o":22.59,"h":22.68,"l":22.33,"c":22.35,"v":1993700},{"t":"2018-07-30","o":22.41,"h":22.44,"l":22.08,"c":22.17,"v":1528100},{"t":"2018-07-31","o":22.21,"h":22.67,"l":22.14,"c":22.6,"v":3363900},{"t":"2018-08-01","o":22.58,"h":22.77,"l":22.36,"c":22.72,"v":2706600},{"t":"2018-08-02","o":22.59,"h":22.75,"l":22.3,"c":22.56,"v":3094200},{"t":"2018-08-03","o":22.56,"h":22.86,"l":22.46,"c":22.62,"v":3921900},{"t":"2018-08-06","o":22.65,"h":23.75,"l":22.63,"c":23.2,"v":5380900},{"t":"2018-08-07","o":23.13,"h":23.68,"l":22.79,"c":23.47,"v":4320000},{"t":"2018-08-08","o":23.31,"h":23.42,"l":23.17,"c":23.33,"v":3454200},{"t":"2018-08-09","o":23.31,"h":23.59,"l":23.27,"c":23.36,"v":3569300},{"t":"2018-08-10","o":23.23,"h":23.43,"l":22.62,"c":22.78,"v":5373600},{"t":"2018-08-13","o":22.71,"h":22.79,"l":21.85,"c":22.1,"v":8113400},{"t":"2018-08-14","o":22.37,"h":22.45,"l":22.18,"c":22.41,"v":4114500},{"t":"2018-08-15","o":22.49,"h":22.54,"l":21.96,"c":22.06,"v":6609800},{"t":"2018-08-16","o":22.1,"h":22.6,"l":22.04,"c":22.45,"v":5167200},{"t":"2018-08-17","o":22.42,"h":22.75,"l":22.32,"c":22.42,"v":3329800},{"t":"2018-08-20","o":22.42,"h":22.62,"l":22.31,"c":22.51,"v":2224200},{"t":"2018-08-21","o":22.55,"h":22.63,"l":22.32,"c":22.33,"v":2053000},{"t":"2018-08-22","o":22.39,"h":22.6,"l":22.33,"c":22.5,"v":3217100},{"t":"2018-08-23","o":22.5,"h":22.76,"l":22.46,"c":22.48,"v":3149800},{"t":"2018-08-24","o":22.58,"h":22.78,"l":22.49,"c":22.66,"v":2519100},{"t":"2018-08-27","o":22.71,"h":23.18,"l":22.71,"c":22.79,"v":2964300},{"t":"2018-08-28","o":22.81,"h":23.05,"l":22.79,"c":22.9,"v":3041400},{"t":"2018-08-29","o":22.99,"h":23.32,"l":22.66,"c":22.98,"v":4622800},{"t":"2018-08-30","o":22.93,"h":23.76,"l":22.93,"c":23.4,"v":5071500},{"t":"2018-08-31","o":23.32,"h":23.58,"l":23.32,"c":23.54,"v":3541100},{"t":"2018-09-04","o":23.48,"h":23.57,"l":23.15,"c":23.21,"v":4398800},{"t":"2018-09-05","o":23.21,"h":23.26,"l":22.72,"c":22.99,"v":3610400},{"t":"2018-09-06","o":22.91,"h":23.11,"l":22.41,"c":22.46,"v":3974000},{"t":"2018-09-07","o":22.34,"h":22.54,"l":22.18,"c":22.5,"v":2871000},{"t":"2018-09-10","o":22.61,"h":23.04,"l":22.53,"c":22.9,"v":2600100},{"t":"2018-09-11","o":22.82,"h":23.21,"l":22.76,"c":22.98,"v":3520300},{"t":"2018-09-12","o":22.96,"h":23.34,"l":22.95,"c":23.25,"v":3761600},{"t":"2018-09-13","o":23.32,"h":23.49,"l":23.13,"c":23.35,"v":2445000},{"t":"2018-09-14","o":23.27,"h":23.61,"l":23.27,"c":23.35,"v":3375300},{"t":"2018-09-17","o":23.27,"h":23.62,"l":22.95,"c":23.03,"v":3389100},{"t":"2018-09-18","o":23.02,"h":23.43,"l":23.0,"c":23.27,"v":4486600},{"t":"2018-09-19","o":23.34,"h":23.55,"l":23.02,"c":23.06,"v":4876400},{"t":"2018-09-20","o":23.22,"h":23.61,"l":23.17,"c":23.42,"v":3276000},{"t":"2018-09-21","o":23.4,"h":23.98,"l":23.37,"c":23.84,"v":9448800},{"t":"2018-09-24","o":23.79,"h":24.02,"l":23.68,"c":23.87,"v":2797500},{"t":"2018-09-25","o":23.65,"h":23.94,"l":23.25,"c":23.55,"v":3803800},{"t":"2018-09-26","o":23.65,"h":24.02,"l":23.54,"c":23.74,"v":4466200},{"t":"2018-09-27","o":23.82,"h":24.25,"l":23.69,"c":24.18,"v":3433400},{"t":"2018-09-28","o":24.18,"h":25.22,"l":24.18,"c":24.88,"v":8265600},{"t":"2018-10-01","o":24.92,"h":25.26,"l":24.78,"c":25.26,"v":4817700},{"t":"2018-10-02","o":25.36,"h":26.29,"l":25.28,"c":25.45,"v":12196700},{"t":"2018-10-03","o":25.42,"h":26.02,"l":25.32,"c":25.42,"v":6891400},{"t":"2018-10-04","o":25.35,"h":25.52,"l":25.07,"c":25.25,"v":4223100},{"t":"2018-10-05","o":25.35,"h":25.64,"l":25.18,"c":25.62,"v":4186200},{"t":"2018-10-08","o":25.59,"h":25.82,"l":25.26,"c":25.43,"v":3751900},{"t":"2018-10-09","o":25.4,"h":25.59,"l":24.95,"c":25.31,"v":5025700},{"t":"2018-10-10","o":25.17,"h":25.49,"l":24.89,"c":24.9,"v":4841900},{"t":"2018-10-11","o":24.9,"h":24.94,"l":24.15,"c":24.21,"v":5257700},{"t":"2018-10-12","o":24.46,"h":24.61,"l":23.8,"c":24.22,"v":5217800},{"t":"2018-10-15","o":24.21,"h":24.44,"l":23.78,"c":23.83,"v":6142600},{"t":"2018-10-16","o":23.94,"h":24.36,"l":23.72,"c":23.99,"v":6074400},{"t":"2018-10-17","o":24.02,"h":24.04,"l":23.13,"c":23.39,"v":5479700},{"t":"2018-10-18","o":23.24,"h":23.3,"l":22.8,"c":22.86,"v":5397400},{"t":"2018-10-19","o":22.87,"h":23.19,"l":22.63,"c":22.65,"v":3817300},{"t":"2018-10-22","o":22.67,"h":23.2,"l":22.39,"c":23.01,"v":8097200},{"t":"2018-10-23","o":22.78,"h":22.8,"l":21.82,"c":22.5,"v":8845700},{"t":"2018-10-24","o":22.57,"h":22.64,"l":22.05,"c":22.14,"v":3283500},{"t":"2018-10-25","o":22.3,"h":22.57,"l":22.22,"c":22.26,"v":4280200},{"t":"2018-10-26","o":22.17,"h":22.35,"l":21.76,"c":22.11,"v":4335900},{"t":"2018-10-29","o":22.24,"h":22.4,"l":21.63,"c":21.81,"v":4170900},{"t":"2018-10-30","o":21.8,"h":22.07,"l":21.56,"c":21.89,"v":3713900},{"t":"2018-10-31","o":22.01,"h":22.77,"l":22.01,"c":22.63,"v":5737500},{"t":"2018-11-01","o":22.61,"h":23.15,"l":22.36,"c":23.1,"v":4285800},{"t":"2018-11-02","o":24.0,"h":24.84,"l":23.75,"c":24.39,"v":14068000},{"t":"2018-11-05","o":24.47,"h":25.01,"l":24.47,"c":24.97,"v":6764400},{"t":"2018-11-06","o":24.81,"h":25.21,"l":24.23,"c":24.48,"v":4607300},{"t":"2018-11-07","o":24.57,"h":24.85,"l":24.44,"c":24.71,"v":4831900},{"t":"2018-11-08","o":24.62,"h":24.88,"l":23.99,"c":24.25,"v":3636200},{"t":"2018-11-09","o":24.01,"h":24.42,"l":23.93,"c":24.08,"v":4188700},{"t":"2018-11-12","o":24.08,"h":24.77,"l":23.97,"c":24.61,"v":3833400},{"t":"2018-11-13","o":24.75,"h":24.94,"l":24.23,"c":24.32,"v":2708800},{"t":"2018-11-14","o":24.29,"h":24.45,"l":23.65,"c":23.85,"v":3392100},{"t":"2018-11-15","o":23.73,"h":23.83,"l":23.02,"c":23.29,"v":3855800},{"t":"2018-11-16","o":23.5,"h":23.8,"l":23.3,"c":23.67,"v":5241900},{"t":"2018-11-19","o":23.64,"h":23.98,"l":23.48,"c":23.55,"v":6656300},{"t":"2018-11-20","o":23.39,"h":23.41,"l":22.02,"c":22.37,"v":10882000},{"t":"2018-11-21","o":22.54,"h":23.26,"l":22.54,"c":22.8,"v":5246200},{"t":"2018-11-23","o":22.73,"h":23.01,"l":22.69,"c":22.86,"v":1640200},{"t":"2018-11-26","o":22.98,"h":23.35,"l":22.91,"c":23.19,"v":4428100},{"t":"2018-11-27","o":23.2,"h":23.28,"l":22.87,"c":22.92,"v":2747300},{"t":"2018-11-28","o":23.04,"h":23.51,"l":23.01,"c":23.35,"v":4785700},{"t":"2018-11-29","o":23.35,"h":23.52,"l":22.97,"c":23.2,"v":4539300},{"t":"2018-11-30","o":23.22,"h":23.61,"l":23.18,"c":23.48,"v":6242700},{"t":"2018-12-03","o":23.71,"h":23.95,"l":23.59,"c":23.78,"v":5523900},{"t":"2018-12-04","o":23.8,"h":24.12,"l":23.48,"c":23.48,"v":4473400},{"t":"2018-12-06","o":23.3,"h":24.22,"l":22.9,"c":24.09,"v":9417400},{"t":"2018-12-07","o":24.19,"h":24.36,"l":23.87,"c":23.95,"v":5018600},{"t":"2018-12-10","o":23.65,"h":23.96,"l":23.4,"c":23.65,"v":4263700},{"t":"2018-12-11","o":23.84,"h":24.25,"l":23.61,"c":23.92,"v":5070900},{"t":"2018-12-12","o":24.18,"h":24.8,"l":24.01,"c":24.42,"v":7325900},{"t":"2018-12-13","o":24.44,"h":25.09,"l":24.41,"c":24.84,"v":5780200},{"t":"2018-12-14","o":24.62,"h":25.09,"l":24.56,"c":24.71,"v":4239300},{"t":"2018-12-17","o":24.72,"h":24.8,"l":23.79,"c":23.89,"v":6226800},{"t":"2018-12-18","o":24.01,"h":24.45,"l":23.27,"c":23.36,"v":5057200},{"t":"2018-12-19","o":23.39,"h":23.7,"l":23.01,"c":23.16,"v":4556000},{"t":"2018-12-20","o":23.08,"h":23.14,"l":22.0,"c":22.25,"v":7677400},{"t":"2018-12-21","o":22.31,"h":22.47,"l":21.34,"c":21.43,"v":7803500},{"t":"2018-12-24","o":21.29,"h":21.49,"l":20.84,"c":21.19,"v":2728400},{"t":"2018-12-26","o":21.23,"h":22.26,"l":21.03,"c":22.2,"v":6044000},{"t":"2018-12-27","o":21.97,"h":22.32,"l":21.49,"c":22.31,"v":3088500},{"t":"2018-12-28","o":22.34,"h":22.6,"l":22.1,"c":22.3,"v":2659600},{"t":"2018-12-31","o":22.41,"h":22.93,"l":22.36,"c":22.89,"v":2697800},{"t":"2019-01-02","o":22.51,"h":23.1,"l":22.27,"c":22.38,"v":3952300},{"t":"2019-01-03","o":22.36,"h":22.66,"l":22.02,"c":22.17,"v":2940800},{"t":"2019-01-04","o":22.31,"h":23.13,"l":22.31,"c":23.07,"v":3017400},{"t":"2019-01-07","o":23.12,"h":23.89,"l":23.07,"c":23.46,"v":5250900},{"t":"2019-01-08","o":23.51,"h":23.86,"l":23.31,"c":23.47,"v":3681700},{"t":"2019-01-09","o":23.45,"h":23.57,"l":23.21,"c":23.31,"v":3416900},{"t":"2019-01-10","o":23.26,"h":24.12,"l":23.26,"c":24.11,"v":4586800},{"t":"2019-01-11","o":24.09,"h":24.09,"l":23.49,"c":23.79,"v":3299300},{"t":"2019-01-14","o":23.64,"h":23.83,"l":23.31,"c":23.55,"v":4236800},{"t":"2019-01-15","o":23.43,"h":24.02,"l":23.43,"c":23.73,"v":3058600},{"t":"2019-01-16","o":23.71,"h":24.34,"l":23.66,"c":24.25,"v":3899200},{"t":"2019-01-17","o":24.26,"h":24.79,"l":24.2,"c":24.61,"v":3331700},{"t":"2019-01-18","o":24.7,"h":24.85,"l":24.11,"c":24.2,"v":3435600},{"t":"2019-01-22","o":24.34,"h":24.45,"l":24.0,"c":24.28,"v":3867000},{"t":"2019-01-23","o":24.38,"h":24.93,"l":24.38,"c":24.76,"v":4387800},{"t":"2019-01-24","o":24.75,"h":24.89,"l":24.45,"c":24.64,"v":3841900},{"t":"2019-01-25","o":24.65,"h":24.84,"l":24.51,"c":24.65,"v":3375700},{"t":"2019-01-28","o":24.48,"h":24.72,"l":24.38,"c":24.41,"v":3821300},{"t":"2019-01-29","o":24.4,"h":24.85,"l":24.4,"c":24.64,"v":2159800},{"t":"2019-01-30","o":24.75,"h":25.05,"l":24.68,"c":24.92,"v":2272500},{"t":"2019-01-31","o":24.86,"h":25.36,"l":24.75,"c":25.11,"v":3321200},{"t":"2019-02-01","o":25.1,"h":25.46,"l":25.04,"c":25.07,"v":3218000},{"t":"2019-02-04","o":25.1,"h":25.53,"l":24.93,"c":25.4,"v":3418400},{"t":"2019-02-05","o":25.54,"h":25.63,"l":25.13,"c":25.2,"v":2689400},{"t":"2019-02-06","o":25.16,"h":25.45,"l":25.09,"c":25.26,"v":2268100},{"t":"2019-02-07","o":25.25,"h":25.61,"l":25.17,"c":25.53,"v":2210100},{"t":"2019-02-08","o":25.49,"h":25.94,"l":25.48,"c":25.93,"v":3836100},{"t":"2019-02-11","o":26.0,"h":26.17,"l":25.89,"c":26.11,"v":2210800},{"t":"2019-02-12","o":26.25,"h":26.61,"l":26.2,"c":26.29,"v":3827600},{"t":"2019-02-13","o":26.27,"h":26.55,"l":26.02,"c":26.13,"v":3822500},{"t":"2019-02-14","o":26.14,"h":26.44,"l":26.07,"c":26.31,"v":2292600},{"t":"2019-02-15","o":26.43,"h":26.55,"l":26.24,"c":26.51,"v":3044200},{"t":"2019-02-19","o":26.47,"h":26.71,"l":26.4,"c":26.59,"v":3671800},{"t":"2019-02-20","o":26.55,"h":26.78,"l":26.43,"c":26.64,"v":3886400},{"t":"2019-02-21","o":26.51,"h":26.86,"l":26.43,"c":26.76,"v":2699600},{"t":"2019-02-22","o":26.77,"h":27.01,"l":26.72,"c":26.89,"v":2100600},{"t":"2019-02-25","o":26.89,"h":26.91,"l":26.4,"c":26.56,"v":2567300},{"t":"2019-02-26","o":26.61,"h":26.61,"l":26.16,"c":26.28,"v":4181600},{"t":"2019-02-27","o":26.28,"h":26.43,"l":26.05,"c":26.15,"v":3589200},{"t":"2019-02-28","o":25.98,"h":26.5,"l":25.62,"c":26.04,"v":4580200},{"t":"2019-03-01","o":26.17,"h":26.62,"l":26.0,"c":26.55,"v":3233900},{"t":"2019-03-04","o":26.68,"h":26.75,"l":25.04,"c":25.43,"v":7132300},{"t":"2019-03-05","o":25.34,"h":25.7,"l":24.97,"c":25.48,"v":5089800},{"t":"2019-03-06","o":25.43,"h":25.53,"l":25.13,"c":25.23,"v":4467900},{"t":"2019-03-07","o":25.31,"h":25.44,"l":24.84,"c":24.94,"v":3579100},{"t":"2019-03-08","o":24.76,"h":25.14,"l":24.57,"c":25.13,"v":3973000},{"t":"2019-03-11","o":25.16,"h":25.33,"l":25.05,"c":25.25,"v":3277400},{"t":"2019-03-12","o":25.32,"h":25.92,"l":25.15,"c":25.88,"v":4597900},{"t":"2019-03-13","o":25.96,"h":26.41,"l":25.93,"c":26.02,"v":5225600},{"t":"2019-03-14","o":25.87,"h":25.87,"l":25.5,"c":25.55,"v":2368000},{"t":"2019-03-15","o":25.55,"h":25.86,"l":25.31,"c":25.59,"v":3760700},{"t":"2019-03-18","o":25.58,"h":25.79,"l":25.52,"c":25.79,"v":2922700},{"t":"2019-03-19","o":25.81,"h":25.97,"l":25.5,"c":25.58,"v":2720900},{"t":"2019-03-20","o":25.61,"h":25.92,"l":25.56,"c":25.6,"v":4261900},{"t":"2019-03-21","o":25.63,"h":26.25,"l":25.63,"c":26.14,"v":2994500},{"t":"2019-03-22","o":26.25,"h":26.36,"l":25.94,"c":25.98,"v":3882300},{"t":"2019-03-25","o":26.08,"h":26.35,"l":25.79,"c":26.09,"v":4295800},{"t":"2019-03-26","o":26.22,"h":26.3,"l":25.85,"c":25.96,"v":3703400},{"t":"2019-03-27","o":26.02,"h":26.1,"l":25.66,"c":25.9,"v":5556500},{"t":"2019-03-28","o":25.95,"h":26.07,"l":25.68,"c":25.8,"v":4626300},{"t":"2019-03-29","o":25.72,"h":26.2,"l":25.72,"c":26.03,"v":4165800},{"t":"2019-04-01","o":26.15,"h":26.39,"l":25.84,"c":26.03,"v":2725300},{"t":"2019-04-02","o":26.07,"h":26.34,"l":25.91,"c":26.32,"v":2903700},{"t":"2019-04-03","o":26.34,"h":26.61,"l":26.15,"c":26.19,"v":3727000},{"t":"2019-04-04","o":26.14,"h":26.21,"l":25.84,"c":26.05,"v":3376600},{"t":"2019-04-05","o":26.12,"h":26.15,"l":25.77,"c":25.94,"v":3946000},{"t":"2019-04-08","o":25.9,"h":25.92,"l":25.6,"c":25.76,"v":3864600},{"t":"2019-04-09","o":25.77,"h":25.8,"l":25.31,"c":25.49,"v":4313100},{"t":"2019-04-10","o":25.53,"h":26.06,"l":25.46,"c":25.9,"v":3990200},{"t":"2019-04-11","o":25.97,"h":26.16,"l":25.9,"c":26.04,"v":3489700},{"t":"2019-04-12","o":26.11,"h":26.15,"l":25.92,"c":26.1,"v":3590200},{"t":"2019-04-15","o":26.13,"h":26.36,"l":25.89,"c":25.99,"v":2842700},{"t":"2019-04-16","o":25.98,"h":26.26,"l":25.95,"c":25.98,"v":3230800},{"t":"2019-04-17","o":26.05,"h":26.21,"l":25.49,"c":25.67,"v":3477200},{"t":"2019-04-18","o":25.79,"h":26.16,"l":25.73,"c":26.01,"v":3179200},{"t":"2019-04-22","o":25.99,"h":26.33,"l":25.99,"c":26.2,"v":3166900},{"t":"2019-04-23","o":26.26,"h":26.57,"l":26.21,"c":26.42,"v":2535000},{"t":"2019-04-24","o":26.45,"h":26.7,"l":26.33,"c":26.59,"v":2735200},{"t":"2019-04-25","o":26.61,"h":27.0,"l":26.43,"c":26.8,"v":3315700},{"t":"2019-04-26","o":26.92,"h":27.1,"l":26.87,"c":27.02,"v":3630800},{"t":"2019-04-29","o":27.07,"h":27.15,"l":26.9,"c":27.05,"v":2567200},{"t":"2019-04-30","o":27.02,"h":27.27,"l":26.93,"c":27.25,"v":6184100},{"t":"2019-05-01","o":27.23,"h":27.46,"l":27.11,"c":27.25,"v":3825500},{"t":"2019-05-02","o":27.11,"h":27.48,"l":27.07,"c":27.25,"v":4376300},{"t":"2019-05-03","o":27.56,"h":27.86,"l":26.59,"c":26.66,"v":5232500},{"t":"2019-05-06","o":26.83,"h":26.85,"l":26.07,"c":26.31,"v":5325500},{"t":"2019-05-07","o":26.1,"h":26.57,"l":26.07,"c":26.15,"v":5209900},{"t":"2019-05-08","o":25.9,"h":26.02,"l":24.6,"c":25.19,"v":10494100},{"t":"2019-05-09","o":24.95,"h":25.04,"l":24.52,"c":24.85,"v":5930200},{"t":"2019-05-10","o":24.92,"h":25.01,"l":24.57,"c":24.83,"v":4873900},{"t":"2019-05-13","o":24.45,"h":24.49,"l":24.03,"c":24.47,"v":5866300},{"t":"2019-05-14","o":24.55,"h":25.01,"l":24.5,"c":24.57,"v":5193500},{"t":"2019-05-15","o":24.54,"h":24.81,"l":24.28,"c":24.5,"v":3506800},{"t":"2019-05-16","o":24.48,"h":24.88,"l":24.43,"c":24.66,"v":3576600},{"t":"2019-05-17","o":24.45,"h":24.99,"l":24.42,"c":24.81,"v":5581100},{"t":"2019-05-20","o":24.75,"h":25.31,"l":24.69,"c":25.06,"v":4867300},{"t":"2019-05-21","o":25.13,"h":25.98,"l":25.13,"c":25.75,"v":8589500},{"t":"2019-05-22","o":25.64,"h":25.75,"l":25.28,"c":25.45,"v":3870800},{"t":"2019-05-23","o":25.31,"h":25.33,"l":24.59,"c":24.8,"v":4289000},{"t":"2019-05-24","o":24.83,"h":24.92,"l":24.48,"c":24.48,"v":3022300},{"t":"2019-05-28","o":24.57,"h":24.89,"l":24.3,"c":24.59,"v":5944700},{"t":"2019-05-29","o":24.58,"h":24.65,"l":23.75,"c":24.02,"v":5216100},{"t":"2019-05-30","o":23.98,"h":24.12,"l":22.96,"c":23.42,"v":6915600},{"t":"2019-05-31","o":23.23,"h":23.86,"l":23.19,"c":23.56,"v":7731200},{"t":"2019-06-03","o":23.62,"h":23.89,"l":23.53,"c":23.76,"v":3868100},{"t":"2019-06-04","o":24.12,"h":24.31,"l":23.52,"c":24.27,"v":5738800},{"t":"2019-06-05","o":24.37,"h":24.69,"l":24.1,"c":24.61,"v":3995100},{"t":"2019-06-06","o":24.71,"h":25.14,"l":24.41,"c":24.62,"v":2783900},{"t":"2019-06-07","o":24.72,"h":24.81,"l":24.29,"c":24.31,"v":4268600},{"t":"2019-06-10","o":24.3,"h":24.48,"l":24.04,"c":24.11,"v":2852300},{"t":"2019-06-11","o":24.12,"h":24.59,"l":24.04,"c":24.57,"v":2895400},{"t":"2019-06-12","o":24.62,"h":24.7,"l":24.04,"c":24.22,"v":3577100},{"t":"2019-06-13","o":24.14,"h":24.34,"l":23.75,"c":23.86,"v":3474800},{"t":"2019-06-14","o":23.86,"h":23.9,"l":23.55,"c":23.77,"v":2875100},{"t":"2019-06-17","o":23.74,"h":23.75,"l":23.16,"c":23.26,"v":6941800},{"t":"2019-06-18","o":23.44,"h":23.72,"l":23.36,"c":23.6,"v":4431900},{"t":"2019-06-19","o":23.6,"h":23.92,"l":23.59,"c":23.82,"v":3856000},{"t":"2019-06-20","o":24.11,"h":24.25,"l":23.9,"c":24.19,"v":3043400},{"t":"2019-06-21","o":24.21,"h":24.32,"l":23.75,"c":24.1,"v":11378100},{"t":"2019-06-24","o":24.2,"h":24.23,"l":23.77,"c":23.89,"v":4640000},{"t":"2019-06-25","o":23.9,"h":23.91,"l":23.29,"c":23.37,"v":5542400},{"t":"2019-06-26","o":23.33,"h":23.47,"l":22.2,"c":22.26,"v":9892000},{"t":"2019-06-27","o":22.26,"h":22.37,"l":21.89,"c":22.24,"v":9463400},{"t":"2019-06-28","o":22.3,"h":22.66,"l":22.29,"c":22.64,"v":8405600},{"t":"2019-07-01","o":22.71,"h":22.85,"l":22.43,"c":22.76,"v":4171100},{"t":"2019-07-02","o":22.79,"h":22.84,"l":22.43,"c":22.62,"v":4029900},{"t":"2019-07-03","o":22.69,"h":22.89,"l":22.52,"c":22.54,"v":6179900},{"t":"2019-07-05","o":22.46,"h":22.84,"l":22.39,"c":22.54,"v":3071800},{"t":"2019-07-08","o":22.41,"h":22.56,"l":22.17,"c":22.43,"v":4829400},{"t":"2019-07-09","o":22.39,"h":22.56,"l":22.26,"c":22.42,"v":3373000},{"t":"2019-07-10","o":22.44,"h":22.75,"l":22.39,"c":22.43,"v":3610700},{"t":"2019-07-11","o":22.44,"h":22.46,"l":22.16,"c":22.39,"v":5320800},{"t":"2019-07-12","o":22.47,"h":22.72,"l":22.22,"c":22.58,"v":2316000},{"t":"2019-07-15","o":22.6,"h":22.64,"l":22.35,"c":22.55,"v":2719200},{"t":"2019-07-16","o":22.45,"h":22.64,"l":21.86,"c":21.97,"v":4410100},{"t":"2019-07-17","o":21.95,"h":22.37,"l":21.95,"c":22.22,"v":3056700},{"t":"2019-07-18","o":22.17,"h":22.28,"l":21.84,"c":22.11,"v":2598000},{"t":"2019-07-19","o":22.14,"h":22.27,"l":21.83,"c":21.83,"v":2978900},{"t":"2019-07-22","o":21.84,"h":21.86,"l":21.58,"c":21.61,"v":2981300},{"t":"2019-07-23","o":21.67,"h":21.68,"l":21.36,"c":21.43,"v":2451400},{"t":"2019-07-24","o":21.41,"h":21.64,"l":21.32,"c":21.56,"v":1959100},{"t":"2019-07-25","o":21.46,"h":22.07,"l":21.44,"c":21.92,"v":2949900},{"t":"2019-07-26","o":21.95,"h":22.06,"l":21.65,"c":21.75,"v":1956000},{"t":"2019-07-29","o":21.77,"h":21.93,"l":21.53,"c":21.77,"v":3175100},{"t":"2019-07-30","o":21.68,"h":21.9,"l":21.6,"c":21.87,"v":2870400},{"t":"2019-07-31","o":21.85,"h":21.96,"l":21.43,"c":21.46,"v":5401600},{"t":"2019-08-01","o":21.45,"h":21.8,"l":21.35,"c":21.55,"v":3266500},{"t":"2019-08-02","o":21.75,"h":22.36,"l":21.35,"c":22.04,"v":4687400},{"t":"2019-08-05","o":21.84,"h":21.95,"l":21.51,"c":21.72,"v":5243000},{"t":"2019-08-06","o":21.75,"h":22.32,"l":21.63,"c":22.28,"v":5022400},{"t":"2019-08-07","o":22.23,"h":22.61,"l":22.06,"c":22.06,"v":6233800},{"t":"2019-08-08","o":22.09,"h":22.83,"l":22.05,"c":22.75,"v":4783200},{"t":"2019-08-09","o":22.7,"h":22.77,"l":22.13,"c":22.13,"v":3182400},{"t":"2019-08-12","o":22.03,"h":22.11,"l":21.75,"c":22.1,"v":1880900},{"t":"2019-08-13","o":22.05,"h":22.74,"l":22.0,"c":22.59,"v":4371500},{"t":"2019-08-14","o":22.53,"h":22.87,"l":22.22,"c":22.29,"v":8127100},{"t":"2019-08-15","o":22.4,"h":22.74,"l":22.25,"c":22.61,"v":5829700},{"t":"2019-08-16","o":22.7,"h":23.74,"l":22.7,"c":23.69,"v":5835000},{"t":"2019-08-19","o":23.99,"h":23.99,"l":23.45,"c":23.69,"v":5318100},{"t":"2019-08-20","o":23.61,"h":23.83,"l":23.29,"c":23.79,"v":7207500},{"t":"2019-08-21","o":23.94,"h":24.19,"l":23.76,"c":24.11,"v":6583200},{"t":"2019-08-22","o":24.12,"h":24.41,"l":24.05,"c":24.14,"v":4263000},{"t":"2019-08-23","o":24.22,"h":24.4,"l":23.9,"c":23.98,"v":5871000},{"t":"2019-08-26","o":24.1,"h":24.27,"l":23.95,"c":24.26,"v":3064000},{"t":"2019-08-27","o":24.35,"h":24.59,"l":23.95,"c":23.99,"v":4009600},{"t":"2019-08-28","o":24.0,"h":24.05,"l":23.93,"c":24.04,"v":2858900},{"t":"2019-08-29","o":24.2,"h":24.44,"l":24.18,"c":24.4,"v":4064700},{"t":"2019-08-30","o":24.5,"h":25.02,"l":24.5,"c":24.95,"v":3064800},{"t":"2019-09-03","o":24.9,"h":25.11,"l":24.79,"c":25.07,"v":4526500},{"t":"2019-09-04","o":25.3,"h":25.46,"l":25.02,"c":25.22,"v":3647800},{"t":"2019-09-05","o":25.22,"h":25.72,"l":25.11,"c":25.68,"v":3816200},{"t":"2019-09-06","o":25.75,"h":25.88,"l":25.4,"c":25.53,"v":4901800},{"t":"2019-09-09","o":25.52,"h":25.67,"l":25.38,"c":25.55,"v":5314100},{"t":"2019-09-10","o":25.63,"h":26.12,"l":25.59,"c":25.62,"v":6054100},{"t":"2019-09-11","o":25.63,"h":26.1,"l":25.59,"c":25.97,"v":9105700},{"t":"2019-09-12","o":26.01,"h":26.48,"l":25.98,"c":26.27,"v":3636600},{"t":"2019-09-13","o":26.0,"h":26.28,"l":25.84,"c":26.25,"v":3741800},{"t":"2019-09-16","o":26.26,"h":26.68,"l":26.12,"c":26.56,"v":4657500},{"t":"2019-09-17","o":26.59,"h":26.95,"l":26.56,"c":26.66,"v":7206700},{"t":"2019-09-18","o":26.71,"h":26.83,"l":26.48,"c":26.75,"v":6021000},{"t":"2019-09-19","o":26.85,"h":26.92,"l":26.58,"c":26.68,"v":4201100},{"t":"2019-09-20","o":26.8,"h":27.19,"l":26.66,"c":27.14,"v":9024200},{"t":"2019-09-23","o":27.08,"h":27.23,"l":26.93,"c":26.96,"v":4127200},{"t":"2019-09-24","o":27.02,"h":27.21,"l":26.71,"c":26.98,"v":4222900},{"t":"2019-09-25","o":26.91,"h":27.21,"l":26.74,"c":27.15,"v":3781200},{"t":"2019-09-26","o":27.15,"h":27.16,"l":26.76,"c":26.88,"v":3351900},{"t":"2019-09-27","o":26.94,"h":26.97,"l":26.55,"c":26.74,"v":3232400},{"t":"2019-09-30","o":26.62,"h":26.88,"l":26.59,"c":26.73,"v":4049400},{"t":"2019-10-01","o":26.71,"h":26.87,"l":26.47,"c":26.5,"v":2711000},{"t":"2019-10-02","o":26.39,"h":26.46,"l":26.12,"c":26.12,"v":5042500},{"t":"2019-10-03","o":26.16,"h":26.3,"l":26.02,"c":26.23,"v":3152900},{"t":"2019-10-04","o":26.34,"h":26.93,"l":26.17,"c":26.93,"v":2798200},{"t":"2019-10-07","o":26.93,"h":27.22,"l":26.81,"c":27.0,"v":4198200},{"t":"2019-10-08","o":26.94,"h":27.48,"l":26.82,"c":27.14,"v":4395500},{"t":"2019-10-09","o":27.18,"h":27.32,"l":26.94,"c":27.07,"v":3013700},{"t":"2019-10-10","o":27.05,"h":27.05,"l":26.75,"c":26.92,"v":3639100},{"t":"2019-10-11","o":27.03,"h":27.41,"l":26.93,"c":27.09,"v":3626200},{"t":"2019-10-14","o":27.23,"h":27.23,"l":26.91,"c":26.97,"v":2106400},{"t":"2019-10-15","o":27.0,"h":27.15,"l":26.8,"c":26.9,"v":3470900},{"t":"2019-10-16","o":26.84,"h":26.94,"l":26.54,"c":26.66,"v":2974300},{"t":"2019-10-17","o":26.76,"h":26.93,"l":26.64,"c":26.84,"v":2899100},{"t":"2019-10-18","o":26.84,"h":26.95,"l":26.57,"c":26.79,"v":4131700},{"t":"2019-10-21","o":26.95,"h":27.22,"l":26.95,"c":27.05,"v":3258200},{"t":"2019-10-22","o":27.12,"h":27.2,"l":26.94,"c":27.1,"v":2334500},{"t":"2019-10-23","o":27.06,"h":27.16,"l":26.88,"c":27.04,"v":2594800},{"t":"2019-10-24","o":27.17,"h":27.17,"l":26.85,"c":26.99,"v":2787000},{"t":"2019-10-25","o":26.95,"h":27.15,"l":26.92,"c":27.1,"v":3156500},{"t":"2019-10-28","o":27.14,"h":27.23,"l":26.98,"c":26.99,"v":2671700},{"t":"2019-10-29","o":26.86,"h":27.18,"l":26.79,"c":27.03,"v":4210100},{"t":"2019-10-30","o":27.08,"h":27.29,"l":26.83,"c":27.25,"v":4523800},{"t":"2019-10-31","o":27.2,"h":27.42,"l":26.98,"c":27.03,"v":3552900},{"t":"2019-11-01","o":27.09,"h":27.28,"l":26.95,"c":27.17,"v":3485700},{"t":"2019-11-04","o":27.13,"h":27.52,"l":27.07,"c":27.37,"v":4911800},{"t":"2019-11-05","o":27.56,"h":27.96,"l":26.32,"c":26.36,"v":5592900},{"t":"2019-11-06","o":26.44,"h":26.58,"l":25.65,"c":25.75,"v":4139700},{"t":"2019-11-07","o":26.23,"h":26.73,"l":25.82,"c":26.21,"v":5206900},{"t":"2019-11-08","o":26.21,"h":26.29,"l":25.89,"c":26.0,"v":3823000},{"t":"2019-11-11","o":26.04,"h":26.22,"l":26.01,"c":26.09,"v":3014700},{"t":"2019-11-12","o":26.01,"h":26.48,"l":26.01,"c":26.3,"v":3348800},{"t":"2019-11-13","o":26.29,"h":26.29,"l":25.98,"c":26.0,"v":3509000},{"t":"2019-11-14","o":26.06,"h":26.53,"l":25.84,"c":26.34,"v":10555700},{"t":"2019-11-15","o":26.39,"h":26.51,"l":26.12,"c":26.2,"v":7102000},{"t":"2019-11-18","o":26.28,"h":26.78,"l":26.25,"c":26.68,"v":6045000},{"t":"2019-11-19","o":26.72,"h":26.72,"l":26.2,"c":26.44,"v":4163900},{"t":"2019-11-20","o":26.36,"h":26.69,"l":26.36,"c":26.69,"v":4800800},{"t":"2019-11-21","o":26.72,"h":26.8,"l":26.27,"c":26.44,"v":3049600},{"t":"2019-11-22","o":26.43,"h":26.69,"l":26.3,"c":26.53,"v":2878300},{"t":"2019-11-25","o":26.5,"h":26.7,"l":26.17,"c":26.27,"v":2721100},{"t":"2019-11-26","o":26.31,"h":26.31,"l":26.0,"c":26.17,"v":3042500},{"t":"2019-11-27","o":26.28,"h":26.51,"l":26.14,"c":26.48,"v":1759300},{"t":"2019-11-29","o":26.43,"h":26.68,"l":26.27,"c":26.53,"v":1477800},{"t":"2019-12-02","o":26.52,"h":26.69,"l":26.44,"c":26.46,"v":3318000},{"t":"2019-12-03","o":26.43,"h":26.51,"l":26.09,"c":26.41,"v":2968000},{"t":"2019-12-04","o":25.73,"h":25.73,"l":24.95,"c":25.11,"v":15051700},{"t":"2019-12-05","o":25.21,"h":25.3,"l":24.33,"c":24.45,"v":7182300},{"t":"2019-12-06","o":24.48,"h":24.59,"l":24.01,"c":24.09,"v":7784500},{"t":"2019-12-09","o":24.17,"h":24.27,"l":23.57,"c":23.67,"v":7410700},{"t":"2019-12-10","o":23.9,"h":24.06,"l":23.43,"c":23.84,"v":7237800},{"t":"2019-12-11","o":23.78,"h":24.11,"l":23.78,"c":23.9,"v":3455300},{"t":"2019-12-12","o":24.0,"h":24.23,"l":23.92,"c":24.05,"v":3563300},{"t":"2019-12-13","o":24.0,"h":24.1,"l":23.66,"c":23.71,"v":3242500},{"t":"2019-12-16","o":23.68,"h":24.3,"l":23.66,"c":24.24,"v":6451200},{"t":"2019-12-17","o":24.39,"h":24.41,"l":23.83,"c":23.94,"v":5751700},{"t":"2019-12-18","o":23.9,"h":24.19,"l":23.74,"c":23.88,"v":5735300},{"t":"2019-12-19","o":23.89,"h":24.52,"l":23.88,"c":24.23,"v":7397400},{"t":"2019-12-20","o":24.28,"h":24.6,"l":23.94,"c":24.01,"v":13691800},{"t":"2019-12-23","o":24.07,"h":24.08,"l":23.55,"c":23.65,"v":4751000},{"t":"2019-12-24","o":23.68,"h":23.71,"l":23.44,"c":23.49,"v":1177000},{"t":"2019-12-26","o":23.55,"h":23.58,"l":22.97,"c":23.03,"v":3350000},{"t":"2019-12-27","o":23.0,"h":23.09,"l":22.64,"c":22.82,"v":4282600},{"t":"2019-12-30","o":22.72,"h":23.02,"l":22.68,"c":22.82,"v":3846800},{"t":"2019-12-31","o":22.74,"h":23.05,"l":22.72,"c":22.99,"v":3475900},{"t":"2020-01-02","o":23.08,"h":23.08,"l":22.62,"c":22.84,"v":3934900},{"t":"2020-01-03","o":22.72,"h":23.13,"l":22.72,"c":23.08,"v":3768200},{"t":"2020-01-06","o":23.04,"h":23.14,"l":22.61,"c":22.69,"v":4901400},{"t":"2020-01-07","o":22.61,"h":22.88,"l":22.54,"c":22.83,"v":4697800},{"t":"2020-01-08","o":22.79,"h":23.21,"l":22.7,"c":23.13,"v":5776900},{"t":"2020-01-09","o":23.15,"h":23.22,"l":22.83,"c":22.86,"v":3955900},{"t":"2020-01-10","o":22.86,"h":23.07,"l":22.66,"c":22.76,"v":4132500},{"t":"2020-01-13","o":22.72,"h":22.86,"l":22.5,"c":22.53,"v":5545700},{"t":"2020-01-14","o":22.51,"h":22.74,"l":22.48,"c":22.67,"v":3805800},{"t":"2020-01-15","o":22.6,"h":23.01,"l":22.6,"c":22.73,"v":4738600},{"t":"2020-01-16","o":22.81,"h":23.43,"l":22.81,"c":23.2,"v":6538100},{"t":"2020-01-17","o":23.26,"h":23.36,"l":22.93,"c":22.94,"v":3208700},{"t":"2020-01-21","o":22.93,"h":22.99,"l":22.7,"c":22.71,"v":3703100},{"t":"2020-01-22","o":22.83,"h":23.02,"l":22.69,"c":22.74,"v":2727500},{"t":"2020-01-23","o":22.77,"h":23.01,"l":22.63,"c":22.96,"v":3577200},{"t":"2020-01-24","o":22.88,"h":22.93,"l":22.06,"c":22.17,"v":3768600},{"t":"2020-01-27","o":22.01,"h":22.09,"l":21.65,"c":21.65,"v":3040000},{"t":"2020-01-28","o":21.71,"h":21.79,"l":21.54,"c":21.54,"v":2610400},{"t":"2020-01-29","o":21.51,"h":22.22,"l":21.36,"c":22.13,"v":5300400},{"t":"2020-01-30","o":22.16,"h":22.45,"l":21.82,"c":22.41,"v":4797800},{"t":"2020-01-31","o":22.3,"h":22.6,"l":22.22,"c":22.52,"v":5032700},{"t":"2020-02-03","o":22.53,"h":22.75,"l":22.37,"c":22.57,"v":3294300},{"t":"2020-02-04","o":22.68,"h":22.83,"l":22.04,"c":22.04,"v":3919600},{"t":"2020-02-05","o":22.07,"h":22.5,"l":21.85,"c":21.93,"v":4304300},{"t":"2020-02-06","o":21.96,"h":22.01,"l":21.72,"c":21.72,"v":3945300},{"t":"2020-02-07","o":21.74,"h":22.36,"l":21.74,"c":22.3,"v":4736800},{"t":"2020-02-10","o":22.3,"h":22.38,"l":22.07,"c":22.27,"v":2971400},{"t":"2020-02-11","o":22.37,"h":23.44,"l":22.33,"c":22.98,"v":9173400},{"t":"2020-02-12","o":22.83,"h":23.2,"l":22.83,"c":22.93,"v":5164400},{"t":"2020-02-13","o":22.93,"h":23.09,"l":22.86,"c":23.07,"v":1847200},{"t":"2020-02-14","o":23.13,"h":23.3,"l":23.06,"c":23.29,"v":3262100},{"t":"2020-02-18","o":23.38,"h":23.6,"l":23.16,"c":23.36,"v":4229100},{"t":"2020-02-19","o":23.4,"h":23.45,"l":22.68,"c":22.69,"v":3211100},{"t":"2020-02-20","o":22.71,"h":22.96,"l":22.59,"c":22.91,"v":3439100},{"t":"2020-02-21","o":22.87,"h":23.46,"l":22.79,"c":23.43,"v":4101600},{"t":"2020-02-24","o":23.18,"h":23.19,"l":22.62,"c":22.98,"v":3824400},{"t":"2020-02-25","o":23.04,"h":23.28,"l":22.13,"c":22.14,"v":6927000},{"t":"2020-02-26","o":22.32,"h":22.62,"l":21.67,"c":21.68,"v":6505700},{"t":"2020-02-27","o":21.58,"h":21.6,"l":20.46,"c":20.59,"v":7335100},{"t":"2020-02-28","o":20.43,"h":20.43,"l":18.75,"c":19.23,"v":12553900},{"t":"2020-03-02","o":19.3,"h":20.23,"l":18.94,"c":20.14,"v":8020800},{"t":"2020-03-03","o":20.25,"h":21.03,"l":20.1,"c":20.25,"v":5850400},{"t":"2020-03-04","o":20.52,"h":21.08,"l":20.42,"c":21.05,"v":5557900},{"t":"2020-03-05","o":20.88,"h":21.0,"l":20.38,"c":20.64,"v":4195700},{"t":"2020-03-06","o":19.91,"h":20.83,"l":19.84,"c":20.53,"v":3905500},{"t":"2020-03-09","o":19.04,"h":19.32,"l":18.04,"c":18.43,"v":7633800},{"t":"2020-03-10","o":18.97,"h":19.38,"l":17.89,"c":19.34,"v":5197100},{"t":"2020-03-11","o":18.76,"h":18.94,"l":17.27,"c":17.79,"v":9774300},{"t":"2020-03-12","o":16.36,"h":16.75,"l":14.27,"c":14.55,"v":9958400},{"t":"2020-03-13","o":15.41,"h":15.91,"l":14.51,"c":15.49,"v":8778900},{"t":"2020-03-16","o":14.26,"h":15.47,"l":13.5,"c":13.69,"v":6744100},{"t":"2020-03-17","o":14.07,"h":14.38,"l":12.66,"c":12.89,"v":5373900},{"t":"2020-03-18","o":11.95,"h":13.04,"l":11.3,"c":12.6,"v":8804100},{"t":"2020-03-19","o":12.43,"h":14.44,"l":12.34,"c":14.22,"v":7457700},{"t":"2020-03-20","o":14.6,"h":14.73,"l":13.82,"c":14.08,"v":11443200},{"t":"2020-03-23","o":14.03,"h":14.12,"l":12.71,"c":12.92,"v":9830700},{"t":"2020-03-24","o":13.73,"h":15.02,"l":13.68,"c":14.61,"v":6688200},{"t":"2020-03-25","o":14.57,"h":15.53,"l":13.86,"c":14.69,"v":6976600},{"t":"2020-03-26","o":14.84,"h":16.2,"l":14.26,"c":15.79,"v":7048600},{"t":"2020-03-27","o":15.21,"h":16.71,"l":14.72,"c":16.39,"v":6820300},{"t":"2020-03-30","o":16.49,"h":16.63,"l":15.46,"c":16.06,"v":4086300},{"t":"2020-03-31","o":15.83,"h":16.26,"l":15.6,"c":15.96,"v":5448300},{"t":"2020-04-01","o":15.27,"h":15.46,"l":15.04,"c":15.33,"v":4538300},{"t":"2020-04-02","o":15.16,"h":16.03,"l":15.09,"c":15.98,"v":6455400},{"t":"2020-04-03","o":15.85,"h":16.15,"l":15.6,"c":15.83,"v":7313300},{"t":"2020-04-06","o":16.49,"h":16.82,"l":15.73,"c":16.02,"v":6454300},{"t":"2020-04-07","o":16.6,"h":16.97,"l":16.26,"c":16.3,"v":4790600},{"t":"2020-04-08","o":16.4,"h":17.53,"l":16.31,"c":17.46,"v":2937600},{"t":"2020-04-09","o":17.78,"h":18.69,"l":17.41,"c":17.79,"v":3392700},{"t":"2020-04-13","o":17.69,"h":17.74,"l":16.47,"c":17.14,"v":2806900},{"t":"2020-04-14","o":17.46,"h":17.71,"l":16.97,"c":17.42,"v":4031900},{"t":"2020-04-15","o":16.87,"h":16.97,"l":15.97,"c":16.19,"v":5434600},{"t":"2020-04-16","o":16.27,"h":16.32,"l":15.77,"c":16.1,"v":5722500},{"t":"2020-04-17","o":16.5,"h":17.63,"l":16.41,"c":17.54,"v":4376100},{"t":"2020-04-20","o":17.22,"h":17.59,"l":16.68,"c":16.89,"v":5457200},{"t":"2020-04-21","o":16.53,"h":17.07,"l":16.36,"c":17.02,"v":4577500},{"t":"2020-04-22","o":17.39,"h":17.73,"l":17.07,"c":17.64,"v":2847300},{"t":"2020-04-23","o":17.75,"h":17.77,"l":17.37,"c":17.5,"v":2386400},{"t":"2020-04-24","o":17.52,"h":18.23,"l":17.46,"c":18.04,"v":1728400},{"t":"2020-04-27","o":18.39,"h":19.07,"l":18.13,"c":18.95,"v":3005900},{"t":"2020-04-28","o":19.33,"h":19.94,"l":19.07,"c":19.21,"v":3901500},{"t":"2020-04-29","o":19.79,"h":20.2,"l":19.47,"c":19.75,"v":5214900},{"t":"2020-04-30","o":19.55,"h":19.69,"l":19.08,"c":19.54,"v":3620100},{"t":"2020-05-01","o":19.16,"h":19.52,"l":18.85,"c":19.35,"v":3537300},{"t":"2020-05-04","o":19.15,"h":19.25,"l":18.65,"c":18.97,"v":3783000},{"t":"2020-05-05","o":20.68,"h":20.68,"l":18.68,"c":18.72,"v":5490000},{"t":"2020-05-06","o":18.76,"h":18.87,"l":18.04,"c":18.23,"v":3254600},{"t":"2020-05-07","o":18.42,"h":18.54,"l":17.88,"c":17.95,"v":4784200},{"t":"2020-05-08","o":18.23,"h":19.11,"l":18.09,"c":18.9,"v":2832400},{"t":"2020-05-11","o":18.72,"h":18.72,"l":18.14,"c":18.32,"v":3006500},{"t":"2020-05-12","o":18.27,"h":18.5,"l":18.03,"c":18.1,"v":2913000},{"t":"2020-05-13","o":18.01,"h":18.25,"l":17.5,"c":17.82,"v":4922700},{"t":"2020-05-14","o":17.71,"h":18.75,"l":17.61,"c":18.71,"v":3079300},{"t":"2020-05-15","o":18.49,"h":18.85,"l":18.37,"c":18.57,"v":3130400},{"t":"2020-05-18","o":19.22,"h":20.03,"l":19.22,"c":19.92,"v":4311500},{"t":"2020-05-19","o":19.84,"h":20.02,"l":19.53,"c":19.53,"v":2721200},{"t":"2020-05-20","o":19.8,"h":20.59,"l":19.79,"c":19.99,"v":4293300},{"t":"2020-05-21","o":19.85,"h":20.02,"l":19.57,"c":19.6,"v":3201000},{"t":"2020-05-22","o":19.54,"h":19.84,"l":19.31,"c":19.81,"v":1969800},{"t":"2020-05-26","o":20.44,"h":20.48,"l":19.6,"c":19.72,"v":5272100},{"t":"2020-05-27","o":20.05,"h":20.12,"l":19.57,"c":20.12,"v":3483300},{"t":"2020-05-28","o":20.3,"h":20.93,"l":20.12,"c":20.81,"v":4085700},{"t":"2020-05-29","o":20.76,"h":20.94,"l":20.14,"c":20.44,"v":7388300},{"t":"2020-06-01","o":20.34,"h":21.02,"l":20.34,"c":20.94,"v":3143100},{"t":"2020-06-02","o":21.04,"h":21.27,"l":20.52,"c":20.63,"v":4414300},{"t":"2020-06-03","o":20.84,"h":20.93,"l":20.48,"c":20.81,"v":3232900},{"t":"2020-06-04","o":20.74,"h":20.84,"l":19.94,"c":20.28,"v":3989000},{"t":"2020-06-05","o":20.82,"h":21.39,"l":20.65,"c":20.87,"v":4149700},{"t":"2020-06-08","o":21.21,"h":22.02,"l":21.0,"c":22.0,"v":6988700},{"t":"2020-06-09","o":21.99,"h":21.99,"l":21.01,"c":21.17,"v":4255300},{"t":"2020-06-10","o":21.16,"h":21.43,"l":20.54,"c":21.22,"v":4236300},{"t":"2020-06-11","o":20.59,"h":20.62,"l":19.5,"c":19.75,"v":3259000},{"t":"2020-06-12","o":20.31,"h":20.56,"l":19.73,"c":20.2,"v":4000200},{"t":"2020-06-15","o":19.59,"h":20.16,"l":19.3,"c":19.87,"v":2978600},{"t":"2020-06-16","o":20.46,"h":21.0,"l":20.22,"c":20.49,"v":4619900},{"t":"2020-06-17","o":20.53,"h":20.71,"l":20.02,"c":20.28,"v":4986000},{"t":"2020-06-18","o":20.08,"h":20.43,"l":20.02,"c":20.29,"v":4704000},{"t":"2020-06-19","o":20.57,"h":20.63,"l":19.8,"c":19.83,"v":7364100},{"t":"2020-06-22","o":19.8,"h":19.84,"l":19.29,"c":19.65,"v":4792400},{"t":"2020-06-23","o":19.72,"h":19.75,"l":18.75,"c":18.89,"v":5692300},{"t":"2020-06-24","o":18.67,"h":18.88,"l":18.42,"c":18.61,"v":4048000},{"t":"2020-06-25","o":18.58,"h":18.9,"l":18.38,"c":18.87,"v":3236600},{"t":"2020-06-26","o":18.73,"h":18.8,"l":17.82,"c":18.13,"v":8666900},{"t":"2020-06-29","o":18.3,"h":18.76,"l":17.98,"c":18.74,"v":3304200},{"t":"2020-06-30","o":18.6,"h":18.72,"l":18.32,"c":18.62,"v":4131000},{"t":"2020-07-01","o":18.62,"h":19.25,"l":18.54,"c":19.14,"v":4010500},{"t":"2020-07-02","o":19.39,"h":19.47,"l":18.94,"c":19.04,"v":3236600},{"t":"2020-07-06","o":19.34,"h":19.53,"l":19.05,"c":19.28,"v":2175500},{"t":"2020-07-07","o":19.11,"h":19.11,"l":18.89,"c":18.98,"v":2666100},{"t":"2020-07-08","o":19.06,"h":19.67,"l":18.94,"c":19.56,"v":2757600},{"t":"2020-07-09","o":19.44,"h":19.44,"l":18.71,"c":19.0,"v":2586200},{"t":"2020-07-10","o":19.0,"h":19.22,"l":18.83,"c":18.87,"v":3963700},{"t":"2020-07-13","o":18.96,"h":19.49,"l":18.85,"c":19.11,"v":3541000},{"t":"2020-07-14","o":19.02,"h":19.38,"l":18.95,"c":19.19,"v":2102300},{"t":"2020-07-15","o":19.39,"h":19.57,"l":19.17,"c":19.3,"v":2404100},{"t":"2020-07-16","o":19.21,"h":19.62,"l":19.18,"c":19.4,"v":3494100},{"t":"2020-07-17","o":19.41,"h":19.7,"l":19.41,"c":19.62,"v":1621100},{"t":"2020-07-20","o":19.53,"h":19.62,"l":18.95,"c":19.1,"v":4465300},{"t":"2020-07-21","o":19.18,"h":19.62,"l":19.15,"c":19.24,"v":2580800},{"t":"2020-07-22","o":19.12,"h":19.62,"l":18.91,"c":19.52,"v":4874500},{"t":"2020-07-23","o":19.46,"h":19.62,"l":19.07,"c":19.16,"v":5564100},{"t":"2020-07-24","o":19.19,"h":19.48,"l":18.68,"c":18.88,"v":4421700},{"t":"2020-07-27","o":18.88,"h":18.88,"l":18.0,"c":18.2,"v":5009000},{"t":"2020-07-28","o":18.26,"h":18.75,"l":18.19,"c":18.44,"v":3488900},{"t":"2020-07-29","o":18.48,"h":18.91,"l":18.44,"c":18.87,"v":2509700},{"t":"2020-07-30","o":18.64,"h":18.86,"l":18.23,"c":18.8,"v":1884800},{"t":"2020-07-31","o":18.79,"h":18.86,"l":18.43,"c":18.66,"v":2507800},{"t":"2020-08-03","o":18.63,"h":18.8,"l":18.29,"c":18.76,"v":2381700},{"t":"2020-08-04","o":18.73,"h":19.23,"l":18.69,"c":18.76,"v":4558000},{"t":"2020-08-05","o":19.0,"h":19.39,"l":18.09,"c":18.26,"v":4892800},{"t":"2020-08-06","o":18.13,"h":18.96,"l":18.13,"c":18.83,"v":2813900},{"t":"2020-08-07","o":18.73,"h":19.14,"l":18.48,"c":18.9,"v":3991100},{"t":"2020-08-10","o":18.93,"h":19.27,"l":18.81,"c":19.2,"v":2421600},{"t":"2020-08-11","o":19.38,"h":19.66,"l":18.85,"c":18.89,"v":2335400},{"t":"2020-08-12","o":19.08,"h":19.44,"l":19.02,"c":19.34,"v":2371800},{"t":"2020-08-13","o":19.27,"h":19.33,"l":18.99,"c":19.11,"v":1064100},{"t":"2020-08-14","o":18.93,"h":19.2,"l":18.8,"c":19.05,"v":1316300},{"t":"2020-08-17","o":19.13,"h":19.4,"l":18.99,"c":19.35,"v":2235600},{"t":"2020-08-18","o":19.4,"h":20.4,"l":19.35,"c":20.14,"v":6428000},{"t":"2020-08-19","o":20.21,"h":20.21,"l":19.69,"c":19.73,"v":2396500},{"t":"2020-08-20","o":19.6,"h":19.75,"l":19.34,"c":19.4,"v":2021100},{"t":"2020-08-21","o":19.31,"h":19.53,"l":19.05,"c":19.1,"v":3077300},{"t":"2020-08-24","o":19.16,"h":19.41,"l":18.9,"c":19.3,"v":1748500},{"t":"2020-08-25","o":19.41,"h":19.5,"l":19.0,"c":19.14,"v":1774400},{"t":"2020-08-26","o":19.0,"h":19.02,"l":18.48,"c":18.76,"v":2115800},{"t":"2020-08-27","o":18.83,"h":19.14,"l":18.72,"c":19.1,"v":2436000},{"t":"2020-08-28","o":19.25,"h":19.32,"l":18.96,"c":19.3,"v":1030500},{"t":"2020-08-31","o":19.34,"h":19.48,"l":19.19,"c":19.23,"v":2526900},{"t":"2020-09-01","o":19.11,"h":19.11,"l":18.68,"c":18.76,"v":2036100},{"t":"2020-09-02","o":18.79,"h":19.43,"l":18.51,"c":19.29,"v":1801400},{"t":"2020-09-03","o":19.26,"h":19.52,"l":18.66,"c":18.75,"v":2076000},{"t":"2020-09-04","o":18.77,"h":18.9,"l":18.02,"c":18.23,"v":2352300},{"t":"2020-09-08","o":18.23,"h":18.4,"l":17.75,"c":17.85,"v":2845400},{"t":"2020-09-09","o":18.08,"h":18.62,"l":18.06,"c":18.42,"v":2598100},{"t":"2020-09-10","o":18.38,"h":18.41,"l":18.08,"c":18.09,"v":1860800},{"t":"2020-09-11","o":18.42,"h":18.51,"l":17.93,"c":18.51,"v":2949400},{"t":"2020-09-14","o":18.51,"h":18.88,"l":18.25,"c":18.87,"v":2871500},{"t":"2020-09-15","o":18.76,"h":18.76,"l":18.36,"c":18.42,"v":4239600},{"t":"2020-09-16","o":18.32,"h":18.83,"l":18.3,"c":18.61,"v":4199100},{"t":"2020-09-17","o":18.47,"h":18.5,"l":18.11,"c":18.28,"v":4829700},{"t":"2020-09-18","o":18.25,"h":18.5,"l":18.02,"c":18.11,"v":4210800},{"t":"2020-09-21","o":17.81,"h":18.09,"l":17.67,"c":17.89,"v":3740600},{"t":"2020-09-22","o":18.08,"h":18.19,"l":17.68,"c":17.82,"v":4177500},{"t":"2020-09-23","o":17.89,"h":18.14,"l":17.82,"c":17.96,"v":3876600},{"t":"2020-09-24","o":17.95,"h":18.11,"l":17.64,"c":17.99,"v":2915800},{"t":"2020-09-25","o":17.9,"h":18.11,"l":17.76,"c":18.01,"v":2261200},{"t":"2020-09-28","o":18.16,"h":18.21,"l":17.93,"c":17.97,"v":3745300},{"t":"2020-09-29","o":18.15,"h":18.86,"l":18.15,"c":18.53,"v":8584100},{"t":"2020-09-30","o":18.67,"h":18.98,"l":18.33,"c":18.86,"v":7880600},{"t":"2020-10-01","o":18.94,"h":18.96,"l":17.86,"c":17.89,"v":5387900},{"t":"2020-10-02","o":17.44,"h":18.04,"l":17.21,"c":17.99,"v":4149100},{"t":"2020-10-05","o":18.04,"h":18.23,"l":17.79,"c":17.81,"v":5855800},{"t":"2020-10-06","o":17.85,"h":18.22,"l":17.74,"c":17.95,"v":6051800},{"t":"2020-10-07","o":18.0,"h":18.04,"l":17.76,"c":17.83,"v":5771000},{"t":"2020-10-08","o":17.94,"h":18.31,"l":17.9,"c":18.28,"v":5212600},{"t":"2020-10-09","o":18.36,"h":18.43,"l":17.99,"c":17.99,"v":3355800},{"t":"2020-10-12","o":17.94,"h":18.18,"l":17.78,"c":18.0,"v":3888500},{"t":"2020-10-13","o":17.9,"h":18.14,"l":17.69,"c":18.03,"v":5596400},{"t":"2020-10-14","o":18.1,"h":19.02,"l":18.07,"c":18.76,"v":4168400},{"t":"2020-10-15","o":18.55,"h":19.07,"l":18.44,"c":18.75,"v":2374100},{"t":"2020-10-16","o":18.79,"h":19.27,"l":18.66,"c":19.02,"v":2492500},{"t":"2020-10-19","o":19.09,"h":19.13,"l":18.81,"c":18.81,"v":2184900},{"t":"2020-10-20","o":18.95,"h":19.2,"l":18.8,"c":18.95,"v":2256400},{"t":"2020-10-21","o":18.77,"h":19.15,"l":18.71,"c":18.94,"v":2492500},{"t":"2020-10-22","o":18.99,"h":19.2,"l":18.65,"c":19.06,"v":1943700},{"t":"2020-10-23","o":19.22,"h":19.37,"l":19.02,"c":19.28,"v":1713800},{"t":"2020-10-26","o":19.14,"h":19.2,"l":18.75,"c":19.09,"v":1970700},{"t":"2020-10-27","o":19.0,"h":19.26,"l":18.36,"c":18.44,"v":3817500},{"t":"2020-10-28","o":18.13,"h":18.22,"l":17.3,"c":17.35,"v":4082000},{"t":"2020-10-29","o":17.19,"h":17.53,"l":16.91,"c":17.34,"v":3114600},{"t":"2020-10-30","o":17.31,"h":17.66,"l":17.23,"c":17.37,"v":3819500},{"t":"2020-11-02","o":17.59,"h":17.91,"l":17.42,"c":17.74,"v":5941700},{"t":"2020-11-03","o":18.05,"h":18.68,"l":18.03,"c":18.39,"v":4046000},{"t":"2020-11-04","o":18.6,"h":18.88,"l":18.06,"c":18.34,"v":3310900},{"t":"2020-11-05","o":18.53,"h":18.98,"l":18.34,"c":18.49,"v":2319500},{"t":"2020-11-06","o":18.37,"h":18.73,"l":18.24,"c":18.26,"v":2266100},{"t":"2020-11-09","o":19.01,"h":19.65,"l":18.64,"c":18.91,"v":4571800},{"t":"2020-11-10","o":18.99,"h":20.2,"l":18.85,"c":20.18,"v":4548300},{"t":"2020-11-11","o":20.21,"h":20.32,"l":19.41,"c":19.64,"v":3453400},{"t":"2020-11-12","o":19.71,"h":19.86,"l":18.83,"c":19.03,"v":3940100},{"t":"2020-11-13","o":19.17,"h":19.84,"l":19.17,"c":19.73,"v":2649500},{"t":"2020-11-16","o":20.0,"h":20.16,"l":19.57,"c":19.8,"v":2962300},{"t":"2020-11-17","o":19.6,"h":19.8,"l":19.11,"c":19.33,"v":2616500},{"t":"2020-11-18","o":19.35,"h":19.49,"l":18.61,"c":18.62,"v":3483800},{"t":"2020-11-19","o":18.57,"h":18.73,"l":18.18,"c":18.53,"v":2798300},{"t":"2020-11-20","o":18.45,"h":18.69,"l":18.18,"c":18.2,"v":2012300},{"t":"2020-11-23","o":18.34,"h":18.67,"l":18.32,"c":18.57,"v":1991300},{"t":"2020-11-24","o":18.84,"h":19.38,"l":18.6,"c":19.37,"v":3340600},{"t":"2020-11-25","o":19.37,"h":19.58,"l":19.23,"c":19.47,"v":2248600},{"t":"2020-11-27","o":19.51,"h":19.65,"l":19.46,"c":19.59,"v":1391500},{"t":"2020-11-30","o":19.59,"h":19.68,"l":18.58,"c":18.68,"v":4669400},{"t":"2020-12-01","o":18.75,"h":19.12,"l":18.69,"c":18.78,"v":2870500},{"t":"2020-12-02","o":18.64,"h":18.89,"l":18.5,"c":18.87,"v":1826400},{"t":"2020-12-03","o":18.84,"h":18.95,"l":18.61,"c":18.77,"v":2436000},{"t":"2020-12-04","o":18.89,"h":19.24,"l":18.88,"c":19.15,"v":2387000},{"t":"2020-12-07","o":19.2,"h":19.2,"l":18.66,"c":18.97,"v":3878300},{"t":"2020-12-08","o":18.81,"h":18.97,"l":18.52,"c":18.95,"v":3582500},{"t":"2020-12-09","o":19.0,"h":19.14,"l":18.82,"c":19.01,"v":2899400},{"t":"2020-12-10","o":19.01,"h":19.07,"l":18.68,"c":18.82,"v":3746500},{"t":"2020-12-11","o":18.64,"h":18.72,"l":18.21,"c":18.28,"v":4090100},{"t":"2020-12-14","o":18.51,"h":18.62,"l":17.98,"c":18.14,"v":5038700},{"t":"2020-12-15","o":18.2,"h":18.52,"l":17.96,"c":18.46,"v":4275100},{"t":"2020-12-16","o":18.53,"h":18.55,"l":17.91,"c":18.08,"v":3949400},{"t":"2020-12-17","o":17.98,"h":18.11,"l":17.79,"c":17.93,"v":4985800},{"t":"2020-12-18","o":17.9,"h":18.08,"l":17.58,"c":17.65,"v":5841600},{"t":"2020-12-21","o":17.74,"h":17.77,"l":17.39,"c":17.56,"v":5939100},{"t":"2020-12-22","o":17.77,"h":18.16,"l":17.68,"c":18.13,"v":4624500},{"t":"2020-12-23","o":18.25,"h":18.57,"l":18.08,"c":18.47,"v":4270100},{"t":"2020-12-24","o":18.79,"h":18.8,"l":18.48,"c":18.71,"v":1503700},{"t":"2020-12-28","o":18.8,"h":19.16,"l":18.77,"c":19.12,"v":2379500},{"t":"2020-12-29","o":19.2,"h":19.33,"l":18.86,"c":18.9,"v":2394700},{"t":"2020-12-30","o":18.82,"h":19.53,"l":18.8,"c":19.49,"v":3357200},{"t":"2020-12-31","o":19.56,"h":19.75,"l":19.4,"c":19.66,"v":2653800},{"t":"2021-01-04","o":19.64,"h":19.73,"l":19.16,"c":19.18,"v":4338400},{"t":"2021-01-05","o":19.16,"h":20.05,"l":19.13,"c":19.82,"v":4014400},{"t":"2021-01-06","o":20.01,"h":20.9,"l":20.01,"c":20.29,"v":5533600},{"t":"2021-01-07","o":20.3,"h":20.61,"l":20.12,"c":20.18,"v":3347200},{"t":"2021-01-08","o":20.3,"h":21.06,"l":20.28,"c":20.99,"v":4281800},{"t":"2021-01-11","o":20.74,"h":21.27,"l":20.56,"c":21.17,"v":4897000},{"t":"2021-01-12","o":21.26,"h":21.72,"l":21.2,"c":21.56,"v":3927400},{"t":"2021-01-13","o":21.55,"h":21.98,"l":21.46,"c":21.8,"v":3054200},{"t":"2021-01-14","o":21.87,"h":21.9,"l":21.3,"c":21.33,"v":4129800},{"t":"2021-01-15","o":21.29,"h":21.69,"l":21.23,"c":21.51,"v":4013300},{"t":"2021-01-19","o":21.66,"h":21.88,"l":21.51,"c":21.71,"v":3681900},{"t":"2021-01-20","o":21.71,"h":21.82,"l":21.31,"c":21.42,"v":4582300},{"t":"2021-01-21","o":21.37,"h":21.46,"l":20.96,"c":21.19,"v":4557000},{"t":"2021-01-22","o":21.05,"h":21.43,"l":20.79,"c":21.34,"v":3934800},{"t":"2021-01-25","o":21.23,"h":21.52,"l":20.84,"c":20.85,"v":4918000},{"t":"2021-01-26","o":20.85,"h":20.94,"l":20.68,"c":20.8,"v":3955200},{"t":"2021-01-27","o":20.55,"h":20.9,"l":20.18,"c":20.18,"v":5036100},{"t":"2021-01-28","o":20.16,"h":20.48,"l":19.78,"c":20.18,"v":3319200},{"t":"2021-01-29","o":20.06,"h":20.48,"l":19.97,"c":19.97,"v":3904200},{"t":"2021-02-01","o":20.02,"h":20.55,"l":19.92,"c":20.37,"v":3389100},{"t":"2021-02-02","o":20.57,"h":21.11,"l":20.47,"c":20.82,"v":4558200},{"t":"2021-02-03","o":20.64,"h":21.73,"l":20.55,"c":21.3,"v":7976200},{"t":"2021-02-04","o":21.35,"h":21.43,"l":20.86,"c":21.09,"v":4385400},{"t":"2021-02-05","o":21.26,"h":21.27,"l":20.93,"c":21.05,"v":2866800},{"t":"2021-02-08","o":21.1,"h":21.37,"l":20.84,"c":21.04,"v":3620900},{"t":"2021-02-09","o":21.12,"h":21.47,"l":20.98,"c":21.33,"v":2680600},{"t":"2021-02-10","o":21.53,"h":21.59,"l":21.08,"c":21.45,"v":2079000},{"t":"2021-02-11","o":21.49,"h":21.63,"l":21.34,"c":21.52,"v":3888000},{"t":"2021-02-12","o":21.58,"h":21.61,"l":21.21,"c":21.33,"v":2375300},{"t":"2021-02-16","o":21.99,"h":22.12,"l":21.71,"c":21.91,"v":6371500},{"t":"2021-02-17","o":22.0,"h":22.3,"l":21.71,"c":22.01,"v":4514400},{"t":"2021-02-18","o":22.14,"h":23.3,"l":22.02,"c":23.15,"v":9159900},{"t":"2021-02-19","o":23.24,"h":23.34,"l":22.8,"c":22.91,"v":5536300},{"t":"2021-02-22","o":23.0,"h":23.23,"l":22.71,"c":23.05,"v":5783800},{"t":"2021-02-23","o":23.05,"h":23.48,"l":22.45,"c":23.38,"v":6475000},{"t":"2021-02-24","o":23.56,"h":24.2,"l":23.41,"c":23.83,"v":5513700},{"t":"2021-02-25","o":23.74,"h":24.01,"l":22.73,"c":22.76,"v":7078900},{"t":"2021-02-26","o":18.66,"h":19.2,"l":17.11,"c":17.25,"v":29798900},{"t":"2021-03-01","o":18.01,"h":18.3,"l":17.37,"c":17.41,"v":21195500},{"t":"2021-03-02","o":17.51,"h":17.51,"l":16.69,"c":16.7,"v":12942800},{"t":"2021-03-03","o":16.6,"h":16.79,"l":16.2,"c":16.43,"v":12035100},{"t":"2021-03-04","o":16.65,"h":17.57,"l":16.47,"c":17.49,"v":10713400},{"t":"2021-03-05","o":17.87,"h":18.09,"l":17.32,"c":17.82,"v":7587200},{"t":"2021-03-08","o":18.07,"h":19.18,"l":18.04,"c":18.88,"v":7913400},{"t":"2021-03-09","o":18.9,"h":19.36,"l":18.54,"c":18.65,"v":8209800},{"t":"2021-03-10","o":18.63,"h":19.57,"l":18.63,"c":19.52,"v":7075900},{"t":"2021-03-11","o":19.5,"h":19.63,"l":18.3,"c":18.81,"v":8720600},{"t":"2021-03-12","o":18.86,"h":19.02,"l":18.16,"c":18.4,"v":12757300},{"t":"2021-03-15","o":18.4,"h":18.64,"l":18.22,"c":18.59,"v":8233700},{"t":"2021-03-16","o":18.31,"h":18.31,"l":17.92,"c":18.12,"v":6541200},{"t":"2021-03-17","o":17.01,"h":17.71,"l":17.01,"c":17.29,"v":10168500},{"t":"2021-03-18","o":17.16,"h":17.3,"l":16.77,"c":16.79,"v":7972800},{"t":"2021-03-19","o":16.8,"h":17.35,"l":16.64,"c":17.3,"v":8380700},{"t":"2021-03-22","o":17.16,"h":17.34,"l":16.63,"c":16.7,"v":7602400},{"t":"2021-03-23","o":16.79,"h":17.09,"l":16.63,"c":16.7,"v":6574200},{"t":"2021-03-24","o":16.66,"h":17.19,"l":16.6,"c":16.82,"v":6247400},{"t":"2021-03-25","o":16.88,"h":17.28,"l":16.61,"c":17.05,"v":6400900},{"t":"2021-03-26","o":17.08,"h":17.18,"l":16.6,"c":16.87,"v":4641400},{"t":"2021-03-29","o":16.83,"h":17.74,"l":16.77,"c":17.62,"v":6447700},{"t":"2021-03-30","o":17.61,"h":17.82,"l":17.45,"c":17.81,"v":4370300},{"t":"2021-03-31","o":17.87,"h":17.94,"l":17.67,"c":17.68,"v":4724100},{"t":"2021-04-01","o":17.65,"h":17.74,"l":17.35,"c":17.72,"v":3120500},{"t":"2021-04-05","o":17.9,"h":17.99,"l":17.51,"c":17.68,"v":3738500},{"t":"2021-04-06","o":17.5,"h":18.0,"l":17.47,"c":17.88,"v":5133700},{"t":"2021-04-07","o":17.85,"h":17.93,"l":17.6,"c":17.69,"v":3215300},{"t":"2021-04-08","o":17.73,"h":17.8,"l":17.55,"c":17.6,"v":2668700},{"t":"2021-04-09","o":17.54,"h":17.65,"l":17.25,"c":17.5,"v":4556300},{"t":"2021-04-12","o":17.48,"h":17.61,"l":17.12,"c":17.16,"v":4964500},{"t":"2021-04-13","o":17.15,"h":17.65,"l":17.01,"c":17.55,"v":4713200},{"t":"2021-04-14","o":17.75,"h":17.82,"l":17.52,"c":17.63,"v":3579900},{"t":"2021-04-15","o":17.63,"h":17.92,"l":17.63,"c":17.92,"v":3589200},{"t":"2021-04-16","o":17.96,"h":18.01,"l":17.73,"c":17.8,"v":4379800},{"t":"2021-04-19","o":18.0,"h":18.02,"l":17.81,"c":17.86,"v":4248300},{"t":"2021-04-20","o":17.83,"h":18.06,"l":17.71,"c":17.81,"v":4265200},{"t":"2021-04-21","o":17.75,"h":17.91,"l":17.65,"c":17.76,"v":4484600},{"t":"2021-04-22","o":17.83,"h":17.99,"l":17.41,"c":17.42,"v":5103500},{"t":"2021-04-23","o":17.42,"h":17.53,"l":17.23,"c":17.49,"v":3212900},{"t":"2021-04-26","o":16.83,"h":17.41,"l":16.63,"c":17.05,"v":8312600},{"t":"2021-04-27","o":17.0,"h":17.06,"l":16.74,"c":16.84,"v":5617800},{"t":"2021-04-28","o":16.76,"h":16.88,"l":16.72,"c":16.79,"v":5003800},{"t":"2021-04-29","o":16.89,"h":17.32,"l":16.84,"c":17.06,"v":6223600},{"t":"2021-04-30","o":16.99,"h":17.08,"l":16.76,"c":16.87,"v":4121100},{"t":"2021-05-03","o":16.91,"h":17.06,"l":16.8,"c":16.8,"v":3636100},{"t":"2021-05-04","o":16.86,"h":16.86,"l":16.29,"c":16.29,"v":7868300},{"t":"2021-05-05","o":16.32,"h":16.4,"l":15.7,"c":16.26,"v":14499100},{"t":"2021-05-06","o":16.24,"h":16.32,"l":15.52,"c":16.06,"v":9773300},{"t":"2021-05-07","o":16.06,"h":16.06,"l":15.47,"c":16.05,"v":11042400},{"t":"2021-05-10","o":16.24,"h":16.45,"l":16.0,"c":16.01,"v":4886200},{"t":"2021-05-11","o":16.12,"h":16.43,"l":16.02,"c":16.33,"v":7179100},{"t":"2021-05-12","o":16.34,"h":16.53,"l":15.98,"c":16.0,"v":7436500},{"t":"2021-05-13","o":16.07,"h":16.35,"l":15.94,"c":16.06,"v":6655500},{"t":"2021-05-14","o":16.17,"h":16.68,"l":16.16,"c":16.38,"v":4340800},{"t":"2021-05-17","o":16.22,"h":16.32,"l":15.76,"c":15.92,"v":6588000},{"t":"2021-05-18","o":15.91,"h":16.34,"l":15.8,"c":16.15,"v":5171000},{"t":"2021-05-19","o":15.97,"h":16.56,"l":15.86,"c":16.53,"v":5856100},{"t":"2021-05-20","o":16.69,"h":16.9,"l":16.47,"c":16.48,"v":8113000},{"t":"2021-05-21","o":16.57,"h":16.8,"l":16.51,"c":16.68,"v":4327700},{"t":"2021-05-24","o":16.82,"h":16.86,"l":16.43,"c":16.66,"v":3052900},{"t":"2021-05-25","o":16.55,"h":16.68,"l":16.17,"c":16.18,"v":5289100},{"t":"2021-05-26","o":16.15,"h":16.37,"l":16.06,"c":16.23,"v":4062200},{"t":"2021-05-27","o":16.24,"h":16.32,"l":15.91,"c":16.06,"v":7598500},{"t":"2021-05-28","o":16.01,"h":16.23,"l":15.95,"c":16.17,"v":6334900},{"t":"2021-06-01","o":16.3,"h":16.53,"l":16.18,"c":16.45,"v":6135200},{"t":"2021-06-02","o":16.5,"h":16.84,"l":16.33,"c":16.75,"v":6838600},{"t":"2021-06-03","o":16.31,"h":17.46,"l":16.06,"c":17.37,"v":8380000},{"t":"2021-06-04","o":17.3,"h":17.46,"l":17.14,"c":17.4,"v":6969200},{"t":"2021-06-07","o":17.45,"h":17.73,"l":17.3,"c":17.61,"v":5554300},{"t":"2021-06-08","o":17.66,"h":18.27,"l":17.52,"c":18.15,"v":7152800},{"t":"2021-06-09","o":18.24,"h":18.37,"l":18.08,"c":18.28,"v":4303900},{"t":"2021-06-10","o":18.34,"h":18.34,"l":17.94,"c":18.17,"v":3314200},{"t":"2021-06-11","o":18.25,"h":18.65,"l":18.16,"c":18.63,"v":3584100},{"t":"2021-06-14","o":18.63,"h":18.67,"l":18.24,"c":18.39,"v":3619000},{"t":"2021-06-15","o":18.28,"h":18.49,"l":18.08,"c":18.41,"v":3242700},{"t":"2021-06-16","o":18.45,"h":18.57,"l":17.96,"c":18.14,"v":4213500},{"t":"2021-06-17","o":18.12,"h":18.2,"l":17.98,"c":18.15,"v":4186800},{"t":"2021-06-18","o":18.06,"h":18.1,"l":17.42,"c":17.47,"v":4557600},{"t":"2021-06-21","o":17.64,"h":17.96,"l":17.57,"c":17.92,"v":3130200},{"t":"2021-06-22","o":17.87,"h":18.04,"l":17.74,"c":17.88,"v":5578200},{"t":"2021-06-23","o":17.88,"h":17.94,"l":17.7,"c":17.75,"v":2634300},{"t":"2021-06-24","o":17.76,"h":18.28,"l":17.63,"c":18.25,"v":3520700},{"t":"2021-06-25","o":18.25,"h":18.49,"l":18.18,"c":18.39,"v":4748300},{"t":"2021-06-28","o":18.4,"h":18.84,"l":18.22,"c":18.81,"v":4082600},{"t":"2021-06-29","o":18.87,"h":18.94,"l":18.31,"c":18.39,"v":4640600},{"t":"2021-06-30","o":18.41,"h":18.62,"l":18.19,"c":18.55,"v":4950700},{"t":"2021-07-01","o":18.65,"h":18.96,"l":18.57,"c":18.88,"v":3824000},{"t":"2021-07-02","o":18.91,"h":19.24,"l":18.73,"c":19.04,"v":4047600},{"t":"2021-07-06","o":18.98,"h":19.02,"l":18.05,"c":18.34,"v":5254000},{"t":"2021-07-07","o":18.61,"h":19.53,"l":18.55,"c":19.39,"v":9637400},{"t":"2021-07-08","o":19.05,"h":19.06,"l":18.65,"c":18.75,"v":6707600},{"t":"2021-07-09","o":19.2,"h":19.57,"l":19.09,"c":19.32,"v":4442500},{"t":"2021-07-12","o":19.21,"h":19.31,"l":18.98,"c":19.31,"v":3596200},{"t":"2021-07-13","o":19.39,"h":19.39,"l":18.79,"c":18.82,"v":3290900},{"t":"2021-07-14","o":18.82,"h":19.02,"l":18.74,"c":18.8,"v":2202800},{"t":"2021-07-15","o":18.63,"h":18.9,"l":18.47,"c":18.82,"v":3170600},{"t":"2021-07-16","o":18.94,"h":19.12,"l":18.76,"c":18.81,"v":3520400},{"t":"2021-07-19","o":18.5,"h":18.63,"l":17.72,"c":17.79,"v":3924600},{"t":"2021-07-20","o":17.84,"h":18.3,"l":17.84,"c":18.19,"v":4331800},{"t":"2021-07-21","o":18.19,"h":18.57,"l":18.15,"c":18.32,"v":2709500},{"t":"2021-07-22","o":18.67,"h":18.91,"l":18.43,"c":18.83,"v":4007800},{"t":"2021-07-23","o":18.77,"h":19.14,"l":18.69,"c":19.1,"v":2679500},{"t":"2021-07-26","o":19.07,"h":19.34,"l":18.89,"c":19.1,"v":2420500},{"t":"2021-07-27","o":19.08,"h":19.29,"l":18.74,"c":19.27,"v":2575900},{"t":"2021-07-28","o":19.3,"h":19.48,"l":19.09,"c":19.47,"v":4169500},{"t":"2021-07-29","o":19.55,"h":19.6,"l":19.34,"c":19.38,"v":2352100},{"t":"2021-07-30","o":19.28,"h":19.56,"l":19.11,"c":19.15,"v":3068100},{"t":"2021-08-02","o":19.25,"h":19.35,"l":18.96,"c":18.98,"v":2968600},{"t":"2021-08-03","o":18.91,"h":19.2,"l":18.85,"c":18.95,"v":2780100},{"t":"2021-08-04","o":18.82,"h":19.05,"l":18.55,"c":18.91,"v":3187000},{"t":"2021-08-05","o":18.4,"h":18.66,"l":17.85,"c":18.27,"v":6675900},{"t":"2021-08-06","o":18.36,"h":18.82,"l":18.33,"c":18.56,"v":3351100},{"t":"2021-08-09","o":18.61,"h":18.91,"l":18.52,"c":18.89,"v":3742800},{"t":"2021-08-10","o":18.89,"h":18.89,"l":18.36,"c":18.49,"v":3325500},{"t":"2021-08-11","o":18.41,"h":18.52,"l":18.2,"c":18.35,"v":2667800},{"t":"2021-08-12","o":18.42,"h":18.45,"l":18.05,"c":18.39,"v":3001000},{"t":"2021-08-13","o":18.37,"h":18.49,"l":18.32,"c":18.4,"v":2053200},{"t":"2021-08-16","o":18.27,"h":18.43,"l":17.95,"c":17.98,"v":2418700},{"t":"2021-08-17","o":17.95,"h":18.2,"l":17.81,"c":18.15,"v":3109300},{"t":"2021-08-18","o":18.05,"h":18.21,"l":17.92,"c":18.01,"v":2076800},{"t":"2021-08-19","o":17.91,"h":18.12,"l":17.78,"c":17.8,"v":3253300},{"t":"2021-08-20","o":17.86,"h":18.17,"l":17.7,"c":18.13,"v":2324300},{"t":"2021-08-23","o":18.07,"h":18.13,"l":17.96,"c":18.03,"v":2238600},{"t":"2021-08-24","o":18.2,"h":18.54,"l":18.11,"c":18.45,"v":2976600},{"t":"2021-08-25","o":18.54,"h":19.08,"l":18.39,"c":19.0,"v":3451600},{"t":"2021-08-26","o":18.95,"h":19.05,"l":18.47,"c":18.49,"v":3668200},{"t":"2021-08-27","o":18.56,"h":18.72,"l":18.42,"c":18.68,"v":3894400},{"t":"2021-08-30","o":18.75,"h":19.05,"l":18.7,"c":18.85,"v":3329500},{"t":"2021-08-31","o":18.89,"h":19.09,"l":18.8,"c":19.09,"v":3580900},{"t":"2021-09-01","o":19.24,"h":19.38,"l":19.09,"c":19.15,"v":2955900},{"t":"2021-09-02","o":19.15,"h":19.4,"l":19.12,"c":19.28,"v":3578800},{"t":"2021-09-03","o":19.19,"h":19.27,"l":18.99,"c":19.11,"v":1614900},{"t":"2021-09-07","o":19.01,"h":19.11,"l":18.8,"c":18.84,"v":2928300},{"t":"2021-09-08","o":18.81,"h":19.29,"l":18.71,"c":19.2,"v":2158500},{"t":"2021-09-09","o":19.16,"h":19.23,"l":18.74,"c":18.9,"v":2363600},{"t":"2021-09-10","o":19.0,"h":19.0,"l":18.43,"c":18.44,"v":2023000},{"t":"2021-09-13","o":18.58,"h":18.73,"l":18.4,"c":18.6,"v":2038300},{"t":"2021-09-14","o":18.68,"h":18.68,"l":17.99,"c":18.0,"v":3601100},{"t":"2021-09-15","o":17.85,"h":18.44,"l":17.79,"c":18.44,"v":3131700},{"t":"2021-09-16","o":18.3,"h":18.31,"l":17.84,"c":17.9,"v":3226100},{"t":"2021-09-17","o":18.0,"h":18.08,"l":17.76,"c":17.79,"v":6337300},{"t":"2021-09-20","o":17.65,"h":17.82,"l":16.93,"c":17.35,"v":6400700},{"t":"2021-09-21","o":17.49,"h":17.69,"l":17.39,"c":17.39,"v":5828600},{"t":"2021-09-22","o":17.55,"h":17.73,"l":17.42,"c":17.43,"v":2420500},{"t":"2021-09-23","o":17.63,"h":17.85,"l":17.51,"c":17.61,"v":4454600},{"t":"2021-09-24","o":17.7,"h":17.85,"l":17.56,"c":17.56,"v":4287100},{"t":"2021-09-27","o":17.55,"h":17.64,"l":17.09,"c":17.11,"v":5177800},{"t":"2021-09-28","o":17.04,"h":17.11,"l":16.71,"c":16.77,"v":4795200},{"t":"2021-09-29","o":16.74,"h":17.06,"l":16.51,"c":16.95,"v":4766200},{"t":"2021-09-30","o":17.35,"h":17.55,"l":17.09,"c":17.1,"v":5830800},{"t":"2021-10-01","o":17.21,"h":17.22,"l":16.7,"c":16.85,"v":4198700},{"t":"2021-10-04","o":16.72,"h":17.19,"l":16.69,"c":17.02,"v":3331700},{"t":"2021-10-05","o":17.07,"h":17.37,"l":17.0,"c":17.36,"v":6159600},{"t":"2021-10-06","o":17.19,"h":17.62,"l":17.03,"c":17.58,"v":3827100},{"t":"2021-10-07","o":17.61,"h":18.09,"l":17.5,"c":17.95,"v":6470900},{"t":"2021-10-08","o":17.97,"h":18.33,"l":17.88,"c":17.9,"v":3097400},{"t":"2021-10-11","o":17.9,"h":18.04,"l":17.55,"c":17.57,"v":2446500},{"t":"2021-10-12","o":17.53,"h":17.93,"l":17.46,"c":17.84,"v":2837100},{"t":"2021-10-13","o":19.5,"h":19.9,"l":19.25,"c":19.81,"v":15378700},{"t":"2021-10-14","o":19.96,"h":20.1,"l":19.49,"c":19.57,"v":6521300},{"t":"2021-10-15","o":19.69,"h":19.87,"l":19.43,"c":19.68,"v":3273300},{"t":"2021-10-18","o":19.47,"h":19.52,"l":19.25,"c":19.33,"v":10655000},{"t":"2021-10-19","o":19.54,"h":19.63,"l":19.19,"c":19.21,"v":2754800},{"t":"2021-10-20","o":19.21,"h":19.54,"l":19.17,"c":19.31,"v":2053600},{"t":"2021-10-21","o":19.17,"h":19.34,"l":19.03,"c":19.1,"v":2516600},{"t":"2021-10-22","o":19.12,"h":19.33,"l":18.98,"c":19.11,"v":2656300},{"t":"2021-10-25","o":19.07,"h":19.56,"l":19.07,"c":19.5,"v":6030600},{"t":"2021-10-26","o":19.5,"h":19.75,"l":19.36,"c":19.5,"v":3051200},{"t":"2021-10-27","o":19.5,"h":19.75,"l":19.4,"c":19.66,"v":3035100},{"t":"2021-10-28","o":19.65,"h":19.89,"l":19.65,"c":19.85,"v":2572300},{"t":"2021-10-29","o":19.67,"h":19.86,"l":19.53,"c":19.59,"v":3176000},{"t":"2021-11-01","o":19.6,"h":20.11,"l":19.54,"c":20.01,"v":2756500},{"t":"2021-11-02","o":20.01,"h":20.02,"l":19.62,"c":19.87,"v":4006000},{"t":"2021-11-03","o":19.67,"h":19.91,"l":19.56,"c":19.68,"v":2460100},{"t":"2021-11-04","o":19.53,"h":19.58,"l":18.93,"c":19.21,"v":6093500},{"t":"2021-11-05","o":20.0,"h":20.79,"l":19.95,"c":20.5,"v":9136100},{"t":"2021-11-08","o":20.56,"h":20.6,"l":19.68,"c":19.74,"v":5650800},{"t":"2021-11-09","o":19.93,"h":19.93,"l":19.3,"c":19.34,"v":3353900},{"t":"2021-11-10","o":19.21,"h":19.73,"l":19.2,"c":19.44,"v":2271500},{"t":"2021-11-11","o":19.6,"h":19.72,"l":19.34,"c":19.6,"v":2689500},{"t":"2021-11-12","o":19.65,"h":19.79,"l":19.59,"c":19.65,"v":2396500},{"t":"2021-11-15","o":19.75,"h":20.48,"l":19.65,"c":20.46,"v":2727000},{"t":"2021-11-16","o":20.55,"h":20.59,"l":20.42,"c":20.44,"v":5736500},{"t":"2021-11-17","o":20.39,"h":20.45,"l":20.06,"c":20.2,"v":1798700},{"t":"2021-11-18","o":20.12,"h":20.24,"l":19.97,"c":20.15,"v":2977500},{"t":"2021-11-19","o":20.08,"h":20.18,"l":19.8,"c":20.05,"v":4026300},{"t":"2021-11-22","o":20.05,"h":20.7,"l":19.93,"c":20.28,"v":4515300},{"t":"2021-11-23","o":20.27,"h":20.97,"l":20.21,"c":20.62,"v":6669300},{"t":"2021-11-24","o":20.51,"h":20.82,"l":20.51,"c":20.62,"v":2546100},{"t":"2021-11-26","o":20.09,"h":20.35,"l":19.92,"c":20.16,"v":4147400},{"t":"2021-11-29","o":20.4,"h":20.4,"l":19.65,"c":20.09,"v":4114400},{"t":"2021-11-30","o":19.94,"h":20.43,"l":19.79,"c":19.88,"v":8850600},{"t":"2021-12-01","o":20.19,"h":21.0,"l":20.16,"c":20.55,"v":5950100},{"t":"2021-12-02","o":20.73,"h":21.26,"l":20.66,"c":20.96,"v":6267700},{"t":"2021-12-03","o":21.05,"h":21.1,"l":20.57,"c":20.71,"v":4143000},{"t":"2021-12-06","o":20.93,"h":21.07,"l":20.72,"c":20.92,"v":4810700},{"t":"2021-12-07","o":20.95,"h":21.3,"l":20.85,"c":20.93,"v":3876500},{"t":"2021-12-08","o":20.83,"h":21.27,"l":20.83,"c":21.21,"v":3836600},{"t":"2021-12-09","o":21.19,"h":21.23,"l":20.84,"c":20.89,"v":2682200},{"t":"2021-12-10","o":20.96,"h":21.07,"l":20.82,"c":21.02,"v":2852400},{"t":"2021-12-13","o":20.77,"h":21.02,"l":20.68,"c":20.73,"v":3952700},{"t":"2021-12-14","o":20.68,"h":21.12,"l":20.67,"c":20.77,"v":4358100},{"t":"2021-12-15","o":20.72,"h":20.81,"l":20.43,"c":20.7,"v":4531000},{"t":"2021-12-16","o":20.7,"h":21.23,"l":20.65,"c":20.93,"v":3057900},{"t":"2021-12-17","o":20.82,"h":21.36,"l":20.68,"c":21.23,"v":3848300},{"t":"2021-12-20","o":21.0,"h":21.16,"l":20.73,"c":21.09,"v":2604000},{"t":"2021-12-21","o":21.3,"h":21.86,"l":21.26,"c":21.81,"v":3112500},{"t":"2021-12-22","o":21.81,"h":22.35,"l":21.72,"c":22.33,"v":4211000},{"t":"2021-12-23","o":22.36,"h":22.48,"l":22.03,"c":22.03,"v":3279700},{"t":"2021-12-27","o":22.05,"h":22.21,"l":21.85,"c":22.19,"v":2283600},{"t":"2021-12-28","o":22.21,"h":22.32,"l":21.93,"c":22.05,"v":1864300},{"t":"2021-12-29","o":22.0,"h":22.06,"l":21.82,"c":21.87,"v":2895400},{"t":"2021-12-30","o":21.88,"h":22.47,"l":21.88,"c":22.39,"v":7636100},{"t":"2021-12-31","o":22.3,"h":22.87,"l":22.24,"c":22.77,"v":3243500},{"t":"2022-01-03","o":22.82,"h":22.95,"l":22.34,"c":22.74,"v":3925100},{"t":"2022-01-04","o":22.77,"h":22.96,"l":22.49,"c":22.52,"v":4572900},{"t":"2022-01-05","o":22.48,"h":22.76,"l":22.09,"c":22.11,"v":4037900},{"t":"2022-01-06","o":22.18,"h":22.36,"l":21.96,"c":22.32,"v":5284200},{"t":"2022-01-07","o":22.32,"h":22.76,"l":22.11,"c":22.71,"v":6078300},{"t":"2022-01-10","o":22.66,"h":22.78,"l":22.39,"c":22.46,"v":4341900},{"t":"2022-01-11","o":22.55,"h":22.67,"l":22.32,"c":22.51,"v":6657100},{"t":"2022-01-12","o":22.46,"h":22.99,"l":22.43,"c":22.93,"v":7344300},{"t":"2022-01-13","o":22.9,"h":22.91,"l":22.53,"c":22.61,"v":3709100},{"t":"2022-01-14","o":22.61,"h":22.64,"l":22.36,"c":22.59,"v":2994300},{"t":"2022-01-18","o":22.54,"h":22.75,"l":22.38,"c":22.44,"v":4215900},{"t":"2022-01-19","o":22.51,"h":22.67,"l":22.38,"c":22.48,"v":7263300},{"t":"2022-01-20","o":22.53,"h":22.8,"l":21.7,"c":21.73,"v":5162700},{"t":"2022-01-21","o":21.64,"h":22.02,"l":21.42,"c":21.72,"v":4244400},{"t":"2022-01-24","o":21.5,"h":22.01,"l":21.27,"c":21.96,"v":6039800},{"t":"2022-01-25","o":21.75,"h":21.97,"l":21.45,"c":21.67,"v":5173300},{"t":"2022-01-26","o":21.96,"h":22.24,"l":21.38,"c":21.53,"v":5850500},{"t":"2022-01-27","o":21.77,"h":21.95,"l":21.15,"c":21.31,"v":4854900},{"t":"2022-01-28","o":21.29,"h":21.68,"l":21.14,"c":21.67,"v":4707900},{"t":"2022-01-31","o":21.63,"h":21.91,"l":21.63,"c":21.81,"v":6126000},{"t":"2022-02-01","o":21.97,"h":21.99,"l":21.44,"c":21.65,"v":4526700},{"t":"2022-02-02","o":21.81,"h":22.26,"l":21.53,"c":22.24,"v":6964000},{"t":"2022-02-03","o":21.78,"h":22.14,"l":21.54,"c":21.85,"v":3931200},{"t":"2022-02-04","o":21.71,"h":22.01,"l":21.26,"c":21.83,"v":5344000},{"t":"2022-02-07","o":21.87,"h":22.11,"l":21.57,"c":21.98,"v":4638900},{"t":"2022-02-08","o":22.02,"h":22.37,"l":21.91,"c":22.27,"v":4337800},{"t":"2022-02-09","o":22.45,"h":22.68,"l":22.34,"c":22.49,"v":4984600},{"t":"2022-02-10","o":22.22,"h":22.53,"l":22.01,"c":22.08,"v":5460200},{"t":"2022-02-11","o":22.16,"h":22.35,"l":21.62,"c":21.81,"v":4527200},{"t":"2022-02-14","o":21.76,"h":21.91,"l":21.23,"c":21.6,"v":4181000},{"t":"2022-02-15","o":21.87,"h":21.95,"l":21.65,"c":21.79,"v":2605400},{"t":"2022-02-16","o":21.72,"h":21.91,"l":21.61,"c":21.72,"v":2270800},{"t":"2022-02-17","o":21.57,"h":21.72,"l":21.48,"c":21.49,"v":2465600},{"t":"2022-02-18","o":21.45,"h":21.75,"l":21.34,"c":21.45,"v":2877300},{"t":"2022-02-22","o":21.26,"h":21.59,"l":21.11,"c":21.21,"v":3681900},{"t":"2022-02-23","o":21.2,"h":21.41,"l":20.81,"c":20.81,"v":4535200},{"t":"2022-02-24","o":20.5,"h":21.81,"l":20.26,"c":21.68,"v":5802200},{"t":"2022-02-25","o":21.68,"h":22.43,"l":21.36,"c":21.9,"v":3879000},{"t":"2022-02-28","o":21.87,"h":22.88,"l":21.7,"c":22.82,"v":6381500},{"t":"2022-03-01","o":22.79,"h":22.81,"l":21.7,"c":21.93,"v":6823000},{"t":"2022-03-02","o":22.0,"h":22.32,"l":21.76,"c":22.22,"v":4145000},{"t":"2022-03-03","o":22.28,"h":22.47,"l":21.84,"c":21.98,"v":4018900},{"t":"2022-03-04","o":21.91,"h":22.56,"l":21.77,"c":22.51,"v":5107400},{"t":"2022-03-07","o":22.67,"h":23.48,"l":22.28,"c":22.36,"v":5599800},{"t":"2022-03-08","o":22.5,"h":22.9,"l":22.31,"c":22.65,"v":6063800},{"t":"2022-03-09","o":22.87,"h":23.07,"l":22.53,"c":22.74,"v":4542500},{"t":"2022-03-10","o":22.63,"h":22.7,"l":22.41,"c":22.65,"v":3534200},{"t":"2022-03-11","o":22.72,"h":22.82,"l":22.38,"c":22.43,"v":3280300},{"t":"2022-03-14","o":22.37,"h":22.7,"l":21.91,"c":22.42,"v":3805000},{"t":"2022-03-15","o":22.5,"h":22.64,"l":22.04,"c":22.33,"v":3216300},{"t":"2022-03-16","o":22.3,"h":22.64,"l":22.25,"c":22.59,"v":3992800},{"t":"2022-03-17","o":22.52,"h":22.73,"l":22.28,"c":22.31,"v":3411400},{"t":"2022-03-18","o":22.23,"h":22.55,"l":22.12,"c":22.41,"v":4951500},{"t":"2022-03-21","o":22.32,"h":22.54,"l":21.93,"c":22.05,"v":3329900},{"t":"2022-03-22","o":22.07,"h":22.66,"l":22.07,"c":22.39,"v":2959100},{"t":"2022-03-23","o":22.31,"h":22.42,"l":21.78,"c":21.8,"v":2566800},{"t":"2022-03-24","o":21.85,"h":22.17,"l":21.83,"c":22.05,"v":3094400},{"t":"2022-03-25","o":22.13,"h":22.8,"l":22.13,"c":22.74,"v":3268900},{"t":"2022-03-28","o":22.76,"h":23.21,"l":22.68,"c":23.11,"v":3570700},{"t":"2022-03-29","o":23.06,"h":23.21,"l":22.91,"c":23.15,"v":4380200},{"t":"2022-03-30","o":23.13,"h":23.38,"l":22.98,"c":23.1,"v":4118500},{"t":"2022-03-31","o":23.07,"h":23.61,"l":23.07,"c":23.25,"v":4651100},{"t":"2022-04-01","o":23.31,"h":23.5,"l":23.08,"c":23.44,"v":4560100},{"t":"2022-04-04","o":23.4,"h":23.53,"l":23.14,"c":23.33,"v":3590300},{"t":"2022-04-05","o":23.39,"h":23.78,"l":23.38,"c":23.58,"v":6805200},{"t":"2022-04-06","o":23.5,"h":24.0,"l":23.39,"c":24.0,"v":5816200},{"t":"2022-04-07","o":23.98,"h":24.21,"l":23.73,"c":24.12,"v":6428100},{"t":"2022-04-08","o":24.21,"h":24.59,"l":24.0,"c":24.51,"v":6982700},{"t":"2022-04-11","o":24.52,"h":24.65,"l":23.97,"c":24.0,"v":5151600},{"t":"2022-04-12","o":24.11,"h":24.46,"l":23.9,"c":24.05,"v":5277000},{"t":"2022-04-13","o":24.07,"h":24.21,"l":23.66,"c":23.8,"v":5349300},{"t":"2022-04-14","o":23.83,"h":24.23,"l":23.83,"c":24.03,"v":4708900},{"t":"2022-04-18","o":24.0,"h":24.87,"l":23.91,"c":24.84,"v":5308600},{"t":"2022-04-19","o":24.92,"h":25.21,"l":24.48,"c":24.82,"v":5429700},{"t":"2022-04-20","o":25.18,"h":26.63,"l":25.18,"c":26.26,"v":8990300},{"t":"2022-04-21","o":26.19,"h":26.35,"l":25.69,"c":25.74,"v":7014700},{"t":"2022-04-22","o":25.75,"h":25.79,"l":25.3,"c":25.35,"v":3623000},{"t":"2022-04-25","o":25.3,"h":25.3,"l":24.58,"c":25.01,"v":5130700},{"t":"2022-04-26","o":24.81,"h":25.41,"l":24.81,"c":24.9,"v":4039600},{"t":"2022-04-27","o":24.88,"h":25.31,"l":24.76,"c":24.88,"v":3608800},{"t":"2022-04-28","o":25.12,"h":25.17,"l":24.75,"c":25.13,"v":5008500},{"t":"2022-04-29","o":25.22,"h":25.48,"l":25.02,"c":25.02,"v":5342300},{"t":"2022-05-02","o":25.0,"h":25.25,"l":24.18,"c":24.69,"v":4692400},{"t":"2022-05-03","o":24.77,"h":25.57,"l":24.73,"c":25.25,"v":4094100},{"t":"2022-05-04","o":25.36,"h":26.07,"l":25.3,"c":25.92,"v":5214600},{"t":"2022-05-05","o":26.0,"h":26.33,"l":25.27,"c":25.41,"v":5171400},{"t":"2022-05-06","o":26.0,"h":27.1,"l":25.75,"c":26.62,"v":9739100},{"t":"2022-05-09","o":26.43,"h":26.43,"l":23.92,"c":24.13,"v":9713400},{"t":"2022-05-10","o":24.45,"h":24.99,"l":23.87,"c":24.44,"v":5004500},{"t":"2022-05-11","o":24.59,"h":24.88,"l":24.2,"c":24.29,"v":7373900},{"t":"2022-05-12","o":24.04,"h":24.19,"l":22.89,"c":23.41,"v":9500800},{"t":"2022-05-13","o":23.86,"h":24.72,"l":23.82,"c":24.58,"v":5521600},{"t":"2022-05-16","o":24.53,"h":25.01,"l":24.39,"c":25.0,"v":6949300},{"t":"2022-05-17","o":25.05,"h":25.28,"l":24.76,"c":25.25,"v":5014500},{"t":"2022-05-18","o":25.31,"h":25.59,"l":25.1,"c":25.23,"v":5070000},{"t":"2022-05-19","o":25.27,"h":26.13,"l":25.14,"c":26.08,"v":7959700},{"t":"2022-05-20","o":25.96,"h":26.46,"l":24.83,"c":25.23,"v":6190200},{"t":"2022-05-23","o":25.41,"h":25.84,"l":25.14,"c":25.73,"v":4484600},{"t":"2022-05-24","o":25.51,"h":25.77,"l":25.23,"c":25.48,"v":4046000},{"t":"2022-05-25","o":25.47,"h":26.16,"l":25.45,"c":26.1,"v":5564900},{"t":"2022-05-26","o":26.22,"h":26.45,"l":25.92,"c":25.93,"v":4707100},{"t":"2022-05-27","o":25.98,"h":26.32,"l":25.73,"c":26.31,"v":5778600},{"t":"2022-05-31","o":26.5,"h":26.69,"l":25.88,"c":26.37,"v":7762900},{"t":"2022-06-01","o":26.36,"h":26.46,"l":25.27,"c":25.9,"v":4618700},{"t":"2022-06-02","o":25.96,"h":26.24,"l":25.59,"c":25.98,"v":3846900},{"t":"2022-06-03","o":25.91,"h":26.25,"l":25.83,"c":25.85,"v":3389000},{"t":"2022-06-06","o":25.99,"h":26.52,"l":25.82,"c":26.49,"v":5238600},{"t":"2022-06-07","o":26.39,"h":27.39,"l":26.39,"c":27.39,"v":6773300},{"t":"2022-06-08","o":27.24,"h":27.31,"l":26.62,"c":26.84,"v":4206400},{"t":"2022-06-09","o":26.74,"h":26.9,"l":26.17,"c":26.2,"v":3390400},{"t":"2022-06-10","o":25.77,"h":25.88,"l":25.43,"c":25.44,"v":3853500},{"t":"2022-06-13","o":25.0,"h":25.04,"l":23.4,"c":23.5,"v":7472000},{"t":"2022-06-14","o":23.45,"h":23.7,"l":22.63,"c":22.96,"v":8304200},{"t":"2022-06-15","o":23.22,"h":23.91,"l":23.1,"c":23.5,"v":9339700},{"t":"2022-06-16","o":23.32,"h":23.32,"l":22.28,"c":22.52,"v":7894600},{"t":"2022-06-17","o":22.53,"h":22.73,"l":21.84,"c":22.42,"v":11501800},{"t":"2022-06-21","o":22.98,"h":23.01,"l":22.5,"c":22.77,"v":5046400},{"t":"2022-06-22","o":22.42,"h":22.88,"l":22.31,"c":22.71,"v":4595100},{"t":"2022-06-23","o":22.97,"h":23.46,"l":22.84,"c":23.41,"v":5669200},{"t":"2022-06-24","o":23.52,"h":23.6,"l":23.09,"c":23.39,"v":11738000},{"t":"2022-06-27","o":23.39,"h":24.05,"l":23.34,"c":23.75,"v":4359500},{"t":"2022-06-28","o":23.8,"h":24.0,"l":23.06,"c":23.25,"v":4875200},{"t":"2022-06-29","o":23.22,"h":23.25,"l":22.39,"c":22.89,"v":4657200},{"t":"2022-06-30","o":22.62,"h":23.36,"l":22.51,"c":22.85,"v":4965100},{"t":"2022-07-01","o":23.07,"h":23.49,"l":22.89,"c":23.35,"v":3340900},{"t":"2022-07-05","o":22.97,"h":23.14,"l":21.0,"c":21.66,"v":5959900},{"t":"2022-07-06","o":21.54,"h":21.95,"l":21.36,"c":21.7,"v":4709800},{"t":"2022-07-07","o":22.0,"h":22.39,"l":21.98,"c":22.23,"v":4068900},{"t":"2022-07-08","o":22.21,"h":22.33,"l":21.87,"c":22.08,"v":3026700},{"t":"2022-07-11","o":22.02,"h":22.34,"l":21.79,"c":22.09,"v":3355300},{"t":"2022-07-12","o":21.98,"h":22.65,"l":21.97,"c":22.52,"v":3799800},{"t":"2022-07-13","o":22.2,"h":22.86,"l":22.16,"c":22.73,"v":3551100},{"t":"2022-07-14","o":22.2,"h":23.02,"l":22.16,"c":22.93,"v":5687800},{"t":"2022-07-15","o":23.03,"h":23.07,"l":22.25,"c":22.58,"v":4025100},{"t":"2022-07-18","o":22.74,"h":23.33,"l":22.67,"c":22.82,"v":4135200},{"t":"2022-07-19","o":23.16,"h":23.73,"l":23.13,"c":23.63,"v":3764400},{"t":"2022-07-20","o":23.62,"h":23.73,"l":23.12,"c":23.64,"v":4827100},{"t":"2022-07-21","o":23.55,"h":23.69,"l":23.09,"c":23.36,"v":4230800},{"t":"2022-07-22","o":23.41,"h":23.66,"l":22.75,"c":23.0,"v":3575100},{"t":"2022-07-25","o":23.04,"h":23.5,"l":22.78,"c":23.36,"v":3285000},{"t":"2022-07-26","o":23.31,"h":23.76,"l":23.16,"c":23.75,"v":7887900},{"t":"2022-07-27","o":23.8,"h":23.96,"l":23.44,"c":23.83,"v":2702600},{"t":"2022-07-28","o":24.39,"h":24.87,"l":24.04,"c":24.82,"v":3494700},{"t":"2022-07-29","o":25.0,"h":25.86,"l":24.93,"c":25.85,"v":4894800},{"t":"2022-08-01","o":25.7,"h":25.9,"l":25.26,"c":25.36,"v":3020200},{"t":"2022-08-02","o":25.48,"h":25.76,"l":25.25,"c":25.26,"v":2875000},{"t":"2022-08-03","o":25.22,"h":25.59,"l":25.11,"c":25.46,"v":2604100},{"t":"2022-08-04","o":25.6,"h":25.9,"l":25.53,"c":25.62,"v":3411800},{"t":"2022-08-05","o":25.53,"h":25.73,"l":24.31,"c":24.6,"v":4760700},{"t":"2022-08-08","o":24.75,"h":25.45,"l":24.56,"c":24.73,"v":3798500},{"t":"2022-08-09","o":24.61,"h":24.81,"l":24.32,"c":24.79,"v":3838300},{"t":"2022-08-10","o":24.93,"h":25.22,"l":24.86,"c":25.17,"v":2967900},{"t":"2022-08-11","o":25.27,"h":25.78,"l":25.23,"c":25.34,"v":3323500},{"t":"2022-08-12","o":25.62,"h":25.91,"l":25.52,"c":25.88,"v":2716300},{"t":"2022-08-15","o":25.65,"h":25.99,"l":25.35,"c":25.97,"v":3192700},{"t":"2022-08-16","o":25.79,"h":26.0,"l":25.69,"c":25.83,"v":3706400},{"t":"2022-08-17","o":25.49,"h":25.81,"l":25.44,"c":25.53,"v":3232500},{"t":"2022-08-18","o":25.53,"h":26.12,"l":25.53,"c":25.84,"v":3623700},{"t":"2022-08-19","o":25.74,"h":25.78,"l":25.14,"c":25.25,"v":3863400},{"t":"2022-08-22","o":24.9,"h":24.93,"l":24.59,"c":24.73,"v":3630300},{"t":"2022-08-23","o":24.92,"h":24.95,"l":24.46,"c":24.47,"v":3662100},{"t":"2022-08-24","o":24.37,"h":25.3,"l":24.37,"c":25.19,"v":3435400},{"t":"2022-08-25","o":25.29,"h":25.97,"l":25.12,"c":25.65,"v":4571100},{"t":"2022-08-26","o":25.67,"h":25.71,"l":24.92,"c":24.93,"v":3672000},{"t":"2022-08-29","o":24.59,"h":24.84,"l":24.4,"c":24.74,"v":3433800},{"t":"2022-08-30","o":24.75,"h":24.98,"l":24.18,"c":24.18,"v":4375500},{"t":"2022-08-31","o":24.06,"h":24.8,"l":24.0,"c":24.75,"v":7453900},{"t":"2022-09-01","o":24.67,"h":25.01,"l":24.59,"c":24.96,"v":3535100},{"t":"2022-09-02","o":25.18,"h":25.52,"l":24.89,"c":24.96,"v":2519300},{"t":"2022-09-06","o":24.88,"h":25.0,"l":24.32,"c":24.34,"v":5326800},{"t":"2022-09-07","o":24.37,"h":24.71,"l":24.3,"c":24.64,"v":4030100},{"t":"2022-09-08","o":24.65,"h":25.09,"l":24.54,"c":24.9,"v":2890000},{"t":"2022-09-09","o":25.19,"h":25.45,"l":24.98,"c":25.25,"v":3995500},{"t":"2022-09-12","o":25.33,"h":25.84,"l":25.23,"c":25.79,"v":3347100},{"t":"2022-09-13","o":25.4,"h":25.73,"l":24.89,"c":24.98,"v":3683500},{"t":"2022-09-14","o":24.98,"h":25.37,"l":24.96,"c":25.36,"v":3449800},{"t":"2022-09-15","o":25.22,"h":25.4,"l":25.09,"c":25.37,"v":4091400},{"t":"2022-09-16","o":25.32,"h":25.33,"l":24.87,"c":25.31,"v":8706200},{"t":"2022-09-19","o":25.04,"h":25.81,"l":25.04,"c":25.62,"v":3615200},{"t":"2022-09-20","o":25.34,"h":25.45,"l":24.73,"c":24.91,"v":3129500},{"t":"2022-09-21","o":25.03,"h":25.32,"l":24.42,"c":24.44,"v":2874800},{"t":"2022-09-22","o":24.42,"h":24.46,"l":23.98,"c":24.06,"v":2848900},{"t":"2022-09-23","o":23.63,"h":23.69,"l":23.1,"c":23.37,"v":4406800},{"t":"2022-09-26","o":23.11,"h":23.34,"l":22.32,"c":22.47,"v":3717000},{"t":"2022-09-27","o":22.75,"h":22.82,"l":21.67,"c":22.02,"v":5809600},{"t":"2022-09-28","o":22.31,"h":22.56,"l":22.13,"c":22.3,"v":3833000},{"t":"2022-09-29","o":22.01,"h":22.06,"l":21.16,"c":21.38,"v":7073500},{"t":"2022-09-30","o":21.5,"h":21.63,"l":20.92,"c":21.0,"v":4597700},{"t":"2022-10-03","o":21.37,"h":21.84,"l":21.04,"c":21.47,"v":5198000},{"t":"2022-10-04","o":21.69,"h":22.94,"l":21.65,"c":22.94,"v":4833600},{"t":"2022-10-05","o":22.54,"h":23.14,"l":22.24,"c":22.89,"v":4434400},{"t":"2022-10-06","o":22.83,"h":22.92,"l":22.41,"c":22.65,"v":4290400},{"t":"2022-10-07","o":22.51,"h":22.61,"l":21.93,"c":21.97,"v":3270800},{"t":"2022-10-10","o":22.0,"h":22.38,"l":21.64,"c":21.68,"v":4969200},{"t":"2022-10-11","o":21.56,"h":22.13,"l":21.38,"c":21.8,"v":4973500},{"t":"2022-10-12","o":21.79,"h":21.8,"l":21.33,"c":21.44,"v":4601600},{"t":"2022-10-13","o":21.11,"h":21.95,"l":20.76,"c":21.68,"v":3843400},{"t":"2022-10-14","o":21.93,"h":22.22,"l":21.32,"c":21.42,"v":2511300},{"t":"2022-10-17","o":21.95,"h":22.49,"l":21.85,"c":22.03,"v":3498300},{"t":"2022-10-18","o":22.44,"h":22.63,"l":22.34,"c":22.56,"v":2961700},{"t":"2022-10-19","o":22.33,"h":22.41,"l":21.79,"c":22.2,"v":3410100},{"t":"2022-10-20","o":22.23,"h":22.3,"l":21.38,"c":21.52,"v":4054200},{"t":"2022-10-21","o":21.48,"h":21.77,"l":21.12,"c":21.75,"v":4248900},{"t":"2022-10-24","o":21.8,"h":22.12,"l":21.45,"c":21.49,"v":3992200},{"t":"2022-10-25","o":21.52,"h":22.22,"l":21.48,"c":21.99,"v":4838400},{"t":"2022-10-26","o":22.08,"h":22.21,"l":21.82,"c":21.9,"v":3419400},{"t":"2022-10-27","o":22.12,"h":22.31,"l":21.89,"c":21.98,"v":3738400},{"t":"2022-10-28","o":22.1,"h":23.0,"l":22.03,"c":22.98,"v":4167400},{"t":"2022-10-31","o":22.93,"h":23.23,"l":22.77,"c":22.97,"v":4428700},{"t":"2022-11-01","o":23.21,"h":23.22,"l":22.7,"c":22.87,"v":2978700},{"t":"2022-11-02","o":22.83,"h":23.68,"l":22.73,"c":22.87,"v":4376400},{"t":"2022-11-03","o":22.79,"h":23.67,"l":22.56,"c":23.23,"v":4399000},{"t":"2022-11-04","o":23.16,"h":23.87,"l":22.43,"c":22.85,"v":7181200},{"t":"2022-11-07","o":22.95,"h":23.98,"l":22.75,"c":23.83,"v":5051000},{"t":"2022-11-08","o":23.79,"h":24.35,"l":23.71,"c":24.12,"v":3912900},{"t":"2022-11-09","o":24.0,"h":24.18,"l":23.48,"c":23.55,"v":3345200},{"t":"2022-11-10","o":24.39,"h":24.99,"l":24.09,"c":24.59,"v":3465900},{"t":"2022-11-11","o":24.8,"h":24.9,"l":23.84,"c":24.09,"v":3527600},{"t":"2022-11-14","o":23.89,"h":24.08,"l":22.95,"c":22.95,"v":3675500},{"t":"2022-11-15","o":23.39,"h":23.5,"l":22.64,"c":22.7,"v":3885200},{"t":"2022-11-16","o":22.5,"h":23.01,"l":22.46,"c":22.83,"v":3395200},{"t":"2022-11-17","o":22.66,"h":22.9,"l":22.39,"c":22.46,"v":2599100},{"t":"2022-11-18","o":22.72,"h":22.91,"l":22.63,"c":22.91,"v":3763000},{"t":"2022-11-21","o":22.86,"h":22.98,"l":22.51,"c":22.88,"v":2292200},{"t":"2022-11-22","o":22.99,"h":23.48,"l":22.88,"c":23.43,"v":2276600},{"t":"2022-11-23","o":23.42,"h":24.07,"l":23.41,"c":24.0,"v":1865800},{"t":"2022-11-25","o":23.95,"h":24.4,"l":23.95,"c":24.08,"v":1271600},{"t":"2022-11-28","o":23.76,"h":23.9,"l":23.57,"c":23.79,"v":1896900},{"t":"2022-11-29","o":23.81,"h":24.29,"l":23.54,"c":24.23,"v":2631200},{"t":"2022-11-30","o":24.37,"h":24.45,"l":23.95,"c":24.33,"v":7650700},{"t":"2022-12-01","o":24.47,"h":24.82,"l":24.3,"c":24.53,"v":4111800},{"t":"2022-12-02","o":24.2,"h":24.39,"l":23.96,"c":23.99,"v":1941600},{"t":"2022-12-05","o":23.78,"h":23.84,"l":23.26,"c":23.44,"v":2570600},{"t":"2022-12-06","o":23.3,"h":23.75,"l":23.16,"c":23.72,"v":3779300},{"t":"2022-12-07","o":23.63,"h":24.05,"l":23.52,"c":23.64,"v":3313600},{"t":"2022-12-08","o":23.68,"h":23.91,"l":23.49,"c":23.59,"v":2201700},{"t":"2022-12-09","o":23.41,"h":24.0,"l":23.33,"c":23.86,"v":3274300},{"t":"2022-12-12","o":23.98,"h":24.23,"l":23.83,"c":24.22,"v":2360000},{"t":"2022-12-13","o":24.58,"h":25.03,"l":24.09,"c":24.29,"v":5246100},{"t":"2022-12-14","o":24.1,"h":24.54,"l":23.98,"c":24.35,"v":3566400},{"t":"2022-12-15","o":24.24,"h":24.53,"l":24.03,"c":24.33,"v":3407400},{"t":"2022-12-16","o":24.08,"h":24.24,"l":23.68,"c":24.07,"v":5457400},{"t":"2022-12-19","o":24.05,"h":24.29,"l":23.75,"c":23.86,"v":3304100},{"t":"2022-12-20","o":23.84,"h":24.11,"l":23.77,"c":23.82,"v":4042400},{"t":"2022-12-21","o":24.0,"h":24.17,"l":23.81,"c":24.17,"v":4215300},{"t":"2022-12-22","o":24.03,"h":24.03,"l":23.31,"c":23.55,"v":2380400},{"t":"2022-12-23","o":23.41,"h":23.9,"l":23.37,"c":23.87,"v":2249500},{"t":"2022-12-27","o":23.82,"h":23.95,"l":23.43,"c":23.69,"v":2208200},{"t":"2022-12-28","o":23.71,"h":23.84,"l":23.55,"c":23.66,"v":5352700},{"t":"2022-12-29","o":23.75,"h":24.18,"l":23.62,"c":24.07,"v":1954800},{"t":"2022-12-30","o":24.0,"h":24.02,"l":22.84,"c":23.2,"v":3424700},{"t":"2023-01-03","o":23.24,"h":23.35,"l":22.12,"c":22.27,"v":3868900},{"t":"2023-01-04","o":22.28,"h":22.85,"l":22.01,"c":22.75,"v":3934000},{"t":"2023-01-05","o":22.61,"h":22.78,"l":22.25,"c":22.32,"v":2319200},{"t":"2023-01-06","o":22.48,"h":22.77,"l":22.25,"c":22.51,"v":3411900},{"t":"2023-01-09","o":22.63,"h":22.89,"l":22.46,"c":22.53,"v":2912000},{"t":"2023-01-10","o":22.41,"h":22.54,"l":22.19,"c":22.4,"v":2873600},{"t":"2023-01-11","o":22.4,"h":22.79,"l":22.4,"c":22.74,"v":2395400},{"t":"2023-01-12","o":22.86,"h":23.09,"l":22.61,"c":22.69,"v":3315700},{"t":"2023-01-13","o":22.43,"h":22.55,"l":22.14,"c":22.38,"v":2806900},{"t":"2023-01-17","o":22.42,"h":22.77,"l":22.14,"c":22.15,"v":3593700},{"t":"2023-01-18","o":22.11,"h":22.23,"l":21.48,"c":21.5,"v":3684600},{"t":"2023-01-19","o":21.38,"h":21.53,"l":21.25,"c":21.39,"v":3749800},{"t":"2023-01-20","o":21.32,"h":21.87,"l":21.3,"c":21.85,"v":3420300},{"t":"2023-01-23","o":21.78,"h":22.73,"l":21.76,"c":22.5,"v":2798200},{"t":"2023-01-24","o":22.5,"h":22.89,"l":22.28,"c":22.83,"v":2632500},{"t":"2023-01-25","o":22.63,"h":22.8,"l":22.34,"c":22.57,"v":2231800},{"t":"2023-01-26","o":22.6,"h":22.81,"l":22.23,"c":22.8,"v":2012100},{"t":"2023-01-27","o":22.7,"h":22.91,"l":22.65,"c":22.67,"v":1899800},{"t":"2023-01-30","o":22.6,"h":22.91,"l":22.32,"c":22.37,"v":2132900},{"t":"2023-01-31","o":22.44,"h":23.07,"l":22.32,"c":23.06,"v":2573000},{"t":"2023-02-01","o":22.86,"h":23.48,"l":22.84,"c":23.2,"v":2495800},{"t":"2023-02-02","o":23.43,"h":23.86,"l":23.03,"c":23.28,"v":3012000},{"t":"2023-02-03","o":22.98,"h":23.04,"l":22.55,"c":22.88,"v":5011300},{"t":"2023-02-06","o":22.84,"h":23.1,"l":22.76,"c":22.97,"v":4087200},{"t":"2023-02-07","o":22.94,"h":23.31,"l":22.66,"c":23.24,"v":1930600},{"t":"2023-02-08","o":23.08,"h":23.2,"l":22.83,"c":22.86,"v":1398800},{"t":"2023-02-09","o":22.89,"h":23.0,"l":22.69,"c":22.69,"v":2709200},{"t":"2023-02-10","o":22.66,"h":23.14,"l":22.62,"c":23.04,"v":1872100},{"t":"2023-02-13","o":23.03,"h":23.38,"l":23.01,"c":23.05,"v":1590500},{"t":"2023-02-14","o":22.97,"h":23.47,"l":22.86,"c":23.01,"v":2431500},{"t":"2023-02-15","o":22.81,"h":23.49,"l":22.81,"c":23.44,"v":3412900},{"t":"2023-02-16","o":23.17,"h":23.38,"l":22.55,"c":22.82,"v":4614000},{"t":"2023-02-17","o":22.89,"h":23.24,"l":22.74,"c":22.96,"v":3582100},{"t":"2023-02-21","o":22.77,"h":22.92,"l":22.44,"c":22.57,"v":3216000},{"t":"2023-02-22","o":22.48,"h":22.61,"l":22.25,"c":22.42,"v":3114100},{"t":"2023-02-23","o":22.57,"h":22.82,"l":22.39,"c":22.5,"v":1819900},{"t":"2023-02-24","o":22.32,"h":22.49,"l":22.17,"c":22.36,"v":2340200},{"t":"2023-02-27","o":22.6,"h":22.8,"l":22.22,"c":22.25,"v":2603300},{"t":"2023-02-28","o":22.07,"h":22.4,"l":21.89,"c":21.99,"v":4883500},{"t":"2023-03-01","o":22.08,"h":22.54,"l":21.56,"c":21.71,"v":4455300},{"t":"2023-03-02","o":21.66,"h":21.67,"l":21.23,"c":21.29,"v":5173500},{"t":"2023-03-03","o":21.32,"h":21.59,"l":21.18,"c":21.41,"v":3455700},{"t":"2023-03-06","o":22.05,"h":25.03,"l":22.05,"c":24.38,"v":16329100},{"t":"2023-03-07","o":24.95,"h":27.29,"l":24.6,"c":26.51,"v":14242600},{"t":"2023-03-08","o":26.51,"h":27.18,"l":26.18,"c":26.2,"v":7018500},{"t":"2023-03-09","o":26.24,"h":26.5,"l":25.68,"c":25.69,"v":6133000},{"t":"2023-03-10","o":25.89,"h":25.93,"l":24.51,"c":24.52,"v":5888500},{"t":"2023-03-13","o":24.38,"h":25.04,"l":24.02,"c":24.34,"v":7722300},{"t":"2023-03-14","o":24.68,"h":25.7,"l":24.55,"c":25.5,"v":6022000},{"t":"2023-03-15","o":24.77,"h":25.12,"l":23.9,"c":24.41,"v":6411500},{"t":"2023-03-16","o":24.0,"h":25.49,"l":23.99,"c":25.34,"v":5547100},{"t":"2023-03-17","o":25.09,"h":25.13,"l":24.22,"c":24.84,"v":5046400},{"t":"2023-03-20","o":25.1,"h":25.65,"l":25.06,"c":25.1,"v":4331100},{"t":"2023-03-21","o":25.14,"h":25.68,"l":24.75,"c":25.06,"v":3389300},{"t":"2023-03-22","o":24.86,"h":24.99,"l":24.22,"c":24.23,"v":3333100},{"t":"2023-03-23","o":24.33,"h":24.62,"l":23.63,"c":23.91,"v":3234500},{"t":"2023-03-24","o":23.82,"h":23.84,"l":23.04,"c":23.42,"v":4852300},{"t":"2023-03-27","o":23.49,"h":23.74,"l":23.12,"c":23.2,"v":4108800},{"t":"2023-03-28","o":23.17,"h":23.76,"l":23.1,"c":23.34,"v":2799400},{"t":"2023-03-29","o":23.48,"h":23.75,"l":23.32,"c":23.51,"v":3517400},{"t":"2023-03-30","o":23.67,"h":23.86,"l":23.48,"c":23.59,"v":2154000},{"t":"2023-03-31","o":23.65,"h":24.0,"l":23.54,"c":24.0,"v":2284300},{"t":"2023-04-03","o":23.88,"h":24.1,"l":23.67,"c":23.7,"v":3017900},{"t":"2023-04-04","o":23.67,"h":23.75,"l":23.19,"c":23.41,"v":2587200},{"t":"2023-04-05","o":23.36,"h":23.99,"l":23.33,"c":23.92,"v":2736200},{"t":"2023-04-06","o":24.12,"h":24.3,"l":23.87,"c":24.07,"v":3021900},{"t":"2023-04-10","o":23.83,"h":24.48,"l":23.8,"c":24.42,"v":2735100},{"t":"2023-04-11","o":24.55,"h":24.91,"l":24.44,"c":24.69,"v":2742400},{"t":"2023-04-12","o":24.8,"h":24.88,"l":24.41,"c":24.55,"v":2962600},{"t":"2023-04-13","o":24.43,"h":25.12,"l":24.32,"c":24.83,"v":3680400},{"t":"2023-04-14","o":24.7,"h":24.95,"l":24.3,"c":24.49,"v":3169600},{"t":"2023-04-17","o":24.53,"h":24.53,"l":24.05,"c":24.25,"v":2382100},{"t":"2023-04-18","o":24.27,"h":24.36,"l":23.93,"c":24.31,"v":2834600},{"t":"2023-04-19","o":24.15,"h":24.27,"l":23.8,"c":24.26,"v":3231700},{"t":"2023-04-20","o":24.06,"h":24.25,"l":23.75,"c":23.78,"v":1985800},{"t":"2023-04-21","o":23.8,"h":23.9,"l":23.46,"c":23.7,"v":1809400},{"t":"2023-04-24","o":23.79,"h":23.9,"l":23.4,"c":23.65,"v":4038000},{"t":"2023-04-25","o":23.6,"h":23.71,"l":23.25,"c":23.35,"v":3717100},{"t":"2023-04-26","o":23.32,"h":23.52,"l":22.95,"c":22.97,"v":2636700},{"t":"2023-04-27","o":23.05,"h":23.28,"l":22.95,"c":23.13,"v":2603300},{"t":"2023-04-28","o":23.14,"h":23.96,"l":23.05,"c":23.86,"v":3165200},{"t":"2023-05-01","o":23.86,"h":24.12,"l":23.42,"c":23.43,"v":2539600},{"t":"2023-05-02","o":23.41,"h":23.59,"l":22.67,"c":23.11,"v":2937000},{"t":"2023-05-03","o":23.4,"h":23.55,"l":22.98,"c":23.01,"v":1951100},{"t":"2023-05-04","o":23.06,"h":23.21,"l":22.7,"c":23.17,"v":2640200},{"t":"2023-05-05","o":23.27,"h":23.56,"l":23.2,"c":23.42,"v":3008400},{"t":"2023-05-08","o":23.45,"h":23.57,"l":23.23,"c":23.38,"v":2426000},{"t":"2023-05-09","o":23.59,"h":24.66,"l":23.59,"c":24.6,"v":6624300},{"t":"2023-05-10","o":25.0,"h":25.71,"l":24.84,"c":25.22,"v":8049200},{"t":"2023-05-11","o":25.01,"h":25.2,"l":24.52,"c":24.64,"v":3650500},{"t":"2023-05-12","o":24.83,"h":24.86,"l":24.2,"c":24.52,"v":3458700},{"t":"2023-05-15","o":24.5,"h":24.81,"l":24.41,"c":24.8,"v":3242100},{"t":"2023-05-16","o":24.75,"h":24.83,"l":24.07,"c":24.35,"v":2840100},{"t":"2023-05-17","o":24.46,"h":24.61,"l":24.21,"c":24.35,"v":3512200},{"t":"2023-05-18","o":24.16,"h":24.52,"l":24.01,"c":24.44,"v":2611500},{"t":"2023-05-19","o":24.68,"h":24.95,"l":24.51,"c":24.51,"v":2772300},{"t":"2023-05-22","o":24.45,"h":24.87,"l":24.43,"c":24.51,"v":2456000},{"t":"2023-05-23","o":24.45,"h":24.97,"l":24.39,"c":24.56,"v":2062700},{"t":"2023-05-24","o":24.49,"h":24.54,"l":24.27,"c":24.4,"v":2972800},{"t":"2023-05-25","o":24.46,"h":24.61,"l":23.85,"c":24.27,"v":2598300},{"t":"2023-05-26","o":24.34,"h":24.55,"l":24.08,"c":24.45,"v":2569300},{"t":"2023-05-30","o":24.53,"h":24.57,"l":23.91,"c":23.95,"v":2434500},{"t":"2023-05-31","o":23.81,"h":24.09,"l":23.54,"c":23.97,"v":4908400},{"t":"2023-06-01","o":24.04,"h":24.73,"l":23.99,"c":24.64,"v":4772000},{"t":"2023-06-02","o":24.69,"h":25.03,"l":24.46,"c":24.72,"v":3299600},{"t":"2023-06-05","o":24.57,"h":24.99,"l":24.56,"c":24.9,"v":2585700},{"t":"2023-06-06","o":24.9,"h":24.99,"l":24.66,"c":24.73,"v":2493800},{"t":"2023-06-07","o":24.78,"h":25.23,"l":24.64,"c":25.16,"v":3010500},{"t":"2023-06-08","o":25.16,"h":25.18,"l":24.68,"c":24.82,"v":2612500},{"t":"2023-06-09","o":24.97,"h":25.06,"l":24.77,"c":24.82,"v":1514200},{"t":"2023-06-12","o":24.81,"h":24.98,"l":24.6,"c":24.7,"v":1771300},{"t":"2023-06-13","o":24.7,"h":25.02,"l":24.6,"c":24.9,"v":3407900},{"t":"2023-06-14","o":24.92,"h":25.13,"l":24.74,"c":24.81,"v":5449200},{"t":"2023-06-15","o":24.84,"h":25.4,"l":24.81,"c":25.33,"v":5900600},{"t":"2023-06-16","o":25.41,"h":25.46,"l":24.99,"c":25.06,"v":6532000},{"t":"2023-06-20","o":24.95,"h":25.16,"l":24.72,"c":24.97,"v":4547900},{"t":"2023-06-21","o":24.87,"h":25.25,"l":24.7,"c":25.15,"v":3948400},{"t":"2023-06-22","o":25.26,"h":25.32,"l":24.93,"c":25.3,"v":2493100},{"t":"2023-06-23","o":25.33,"h":25.53,"l":24.91,"c":25.1,"v":7426300},{"t":"2023-06-26","o":25.48,"h":26.07,"l":25.44,"c":25.6,"v":5450900},{"t":"2023-06-27","o":25.69,"h":26.14,"l":25.56,"c":25.79,"v":4740600},{"t":"2023-06-28","o":25.77,"h":25.82,"l":25.56,"c":25.73,"v":1866700},{"t":"2023-06-29","o":25.73,"h":26.13,"l":25.64,"c":26.04,"v":1686900},{"t":"2023-06-30","o":26.1,"h":26.39,"l":25.96,"c":26.25,"v":2301700},{"t":"2023-07-03","o":26.16,"h":26.43,"l":26.09,"c":26.09,"v":1222300},{"t":"2023-07-05","o":25.91,"h":26.95,"l":25.88,"c":26.84,"v":3070100},{"t":"2023-07-06","o":26.6,"h":26.95,"l":26.52,"c":26.95,"v":3374500},{"t":"2023-07-07","o":26.73,"h":27.07,"l":26.64,"c":26.7,"v":2043700},{"t":"2023-07-10","o":26.7,"h":26.81,"l":26.34,"c":26.46,"v":1651600},{"t":"2023-07-11","o":26.44,"h":26.52,"l":26.26,"c":26.52,"v":1917500},{"t":"2023-07-12","o":26.62,"h":26.93,"l":26.57,"c":26.76,"v":1991100},{"t":"2023-07-13","o":26.57,"h":26.8,"l":26.55,"c":26.71,"v":1712200},{"t":"2023-07-14","o":26.68,"h":26.68,"l":26.3,"c":26.34,"v":1288700},{"t":"2023-07-17","o":26.2,"h":26.32,"l":26.05,"c":26.13,"v":2146700},{"t":"2023-07-18","o":26.18,"h":26.78,"l":26.16,"c":26.78,"v":2468300},{"t":"2023-07-19","o":26.82,"h":27.41,"l":26.74,"c":27.33,"v":3692300},{"t":"2023-07-20","o":27.31,"h":27.51,"l":27.21,"c":27.37,"v":1512600},{"t":"2023-07-21","o":27.55,"h":28.52,"l":27.37,"c":28.36,"v":4584000},{"t":"2023-07-24","o":28.36,"h":28.48,"l":28.11,"c":28.3,"v":1939700},{"t":"2023-07-25","o":28.43,"h":28.53,"l":28.07,"c":28.1,"v":2748800},{"t":"2023-07-26","o":28.2,"h":28.55,"l":28.08,"c":28.41,"v":2838700},{"t":"2023-07-27","o":28.37,"h":28.51,"l":28.07,"c":28.1,"v":2048800},{"t":"2023-07-28","o":28.18,"h":28.35,"l":27.58,"c":27.72,"v":1875000},{"t":"2023-07-31","o":28.0,"h":28.55,"l":27.84,"c":28.06,"v":2792900},{"t":"2023-08-01","o":27.97,"h":28.37,"l":27.75,"c":27.89,"v":2377800},{"t":"2023-08-02","o":27.65,"h":28.07,"l":27.54,"c":27.99,"v":1935100},{"t":"2023-08-03","o":27.97,"h":28.31,"l":27.7,"c":27.94,"v":4245100},{"t":"2023-08-04","o":28.01,"h":28.85,"l":27.9,"c":28.54,"v":4728100},{"t":"2023-08-07","o":28.67,"h":29.0,"l":28.59,"c":28.7,"v":3243200},{"t":"2023-08-08","o":28.56,"h":28.88,"l":28.39,"c":28.82,"v":4245500},{"t":"2023-08-09","o":29.54,"h":30.77,"l":29.19,"c":30.31,"v":7461000},{"t":"2023-08-10","o":30.44,"h":30.98,"l":30.44,"c":30.69,"v":5922500},{"t":"2023-08-11","o":30.62,"h":30.85,"l":30.07,"c":30.14,"v":4828700},{"t":"2023-08-14","o":30.04,"h":30.34,"l":29.92,"c":30.32,"v":4458700},{"t":"2023-08-15","o":30.03,"h":30.32,"l":29.98,"c":30.24,"v":3258400},{"t":"2023-08-16","o":30.28,"h":30.43,"l":30.02,"c":30.07,"v":3004500},{"t":"2023-08-17","o":30.0,"h":30.45,"l":29.47,"c":29.71,"v":3470700},{"t":"2023-08-18","o":29.6,"h":30.09,"l":29.57,"c":29.86,"v":3267500},{"t":"2023-08-21","o":29.95,"h":30.02,"l":29.74,"c":30.0,"v":3002900},{"t":"2023-08-22","o":29.9,"h":29.91,"l":29.48,"c":29.66,"v":3676900},{"t":"2023-08-23","o":29.91,"h":30.34,"l":29.87,"c":30.33,"v":5043400},{"t":"2023-08-24","o":30.43,"h":30.47,"l":29.89,"c":30.01,"v":3957900},{"t":"2023-08-25","o":30.12,"h":30.37,"l":30.03,"c":30.12,"v":2932600},{"t":"2023-08-28","o":30.13,"h":30.28,"l":29.84,"c":29.97,"v":2761600},{"t":"2023-08-29","o":30.07,"h":30.45,"l":30.0,"c":30.42,"v":4530600},{"t":"2023-08-30","o":30.39,"h":31.35,"l":30.36,"c":31.33,"v":4426500},{"t":"2023-08-31","o":31.37,"h":31.68,"l":31.32,"c":31.42,"v":5297400},{"t":"2023-09-01","o":31.61,"h":31.99,"l":31.59,"c":31.79,"v":3880300},{"t":"2023-09-05","o":32.6,"h":33.05,"l":31.98,"c":32.5,"v":9795600},{"t":"2023-09-06","o":32.24,"h":33.15,"l":32.24,"c":32.81,"v":6026800},{"t":"2023-09-07","o":33.02,"h":33.59,"l":32.66,"c":33.37,"v":6964700},{"t":"2023-09-08","o":33.33,"h":34.16,"l":33.33,"c":34.06,"v":7431600},{"t":"2023-09-11","o":34.07,"h":34.28,"l":33.67,"c":33.69,"v":5262900},{"t":"2023-09-12","o":33.81,"h":34.19,"l":33.58,"c":33.7,"v":6221300},{"t":"2023-09-13","o":33.3,"h":33.73,"l":32.95,"c":33.18,"v":6629500},{"t":"2023-09-14","o":33.46,"h":33.54,"l":32.94,"c":33.04,"v":6554100},{"t":"2023-09-15","o":33.14,"h":33.23,"l":32.79,"c":32.91,"v":53404100},{"t":"2023-09-18","o":32.89,"h":33.6,"l":32.89,"c":33.49,"v":6597400},{"t":"2023-09-19","o":33.46,"h":33.78,"l":33.12,"c":33.15,"v":4450500},{"t":"2023-09-20","o":33.28,"h":33.35,"l":32.26,"c":32.34,"v":4081900},{"t":"2023-09-21","o":32.74,"h":33.66,"l":32.74,"c":33.45,"v":5137900},{"t":"2023-09-22","o":33.3,"h":33.53,"l":33.12,"c":33.22,"v":3962300},{"t":"2023-09-25","o":33.04,"h":33.84,"l":33.02,"c":33.66,"v":3411700},{"t":"2023-09-26","o":33.59,"h":33.7,"l":32.91,"c":32.99,"v":4370800},{"t":"2023-09-27","o":33.0,"h":33.56,"l":32.86,"c":33.32,"v":5572400},{"t":"2023-09-28","o":33.41,"h":33.94,"l":33.23,"c":33.43,"v":4491800},{"t":"2023-09-29","o":33.73,"h":33.84,"l":32.83,"c":33.18,"v":4839700},{"t":"2023-10-02","o":33.38,"h":33.74,"l":31.95,"c":32.53,"v":4982200},{"t":"2023-10-03","o":32.34,"h":32.69,"l":31.37,"c":32.0,"v":6436500},{"t":"2023-10-04","o":32.19,"h":32.31,"l":31.16,"c":31.39,"v":6521100},{"t":"2023-10-05","o":31.39,"h":32.05,"l":31.34,"c":31.83,"v":4402300},{"t":"2023-10-06","o":31.73,"h":31.92,"l":31.21,"c":31.54,"v":4792100},{"t":"2023-10-09","o":31.57,"h":32.1,"l":31.57,"c":31.85,"v":3306800},{"t":"2023-10-10","o":31.92,"h":32.2,"l":31.84,"c":32.1,"v":5909500},{"t":"2023-10-11","o":32.1,"h":32.81,"l":31.95,"c":32.77,"v":6961700},{"t":"2023-10-12","o":32.79,"h":33.02,"l":31.41,"c":31.8,"v":3725700},{"t":"2023-10-13","o":31.93,"h":32.1,"l":31.4,"c":31.64,"v":2954600},{"t":"2023-10-16","o":31.98,"h":32.46,"l":31.84,"c":32.29,"v":3368500},{"t":"2023-10-17","o":31.97,"h":32.8,"l":31.97,"c":32.57,"v":3255600},{"t":"2023-10-18","o":32.48,"h":32.66,"l":32.26,"c":32.42,"v":3175400},{"t":"2023-10-19","o":32.29,"h":32.84,"l":32.09,"c":32.11,"v":3717400},{"t":"2023-10-20","o":32.19,"h":32.39,"l":31.74,"c":31.93,"v":3267500},{"t":"2023-10-23","o":31.68,"h":32.13,"l":31.43,"c":31.89,"v":2998100},{"t":"2023-10-24","o":32.24,"h":32.84,"l":32.24,"c":32.7,"v":2668400},{"t":"2023-10-25","o":32.89,"h":33.04,"l":32.53,"c":32.78,"v":2652500},{"t":"2023-10-26","o":33.16,"h":33.44,"l":32.67,"c":32.9,"v":2926000},{"t":"2023-10-27","o":32.68,"h":32.77,"l":31.92,"c":32.02,"v":3259100},{"t":"2023-10-30","o":32.17,"h":32.69,"l":32.17,"c":32.58,"v":2499500},{"t":"2023-10-31","o":32.76,"h":32.83,"l":32.34,"c":32.72,"v":2819600},{"t":"2023-11-01","o":32.88,"h":34.1,"l":32.67,"c":33.93,"v":3786500},{"t":"2023-11-02","o":34.0,"h":35.04,"l":33.92,"c":34.66,"v":3556500},{"t":"2023-11-03","o":34.86,"h":35.3,"l":34.75,"c":34.99,"v":3980900},{"t":"2023-11-06","o":35.15,"h":35.52,"l":34.87,"c":35.33,"v":5641400},{"t":"2023-11-07","o":35.35,"h":36.5,"l":33.84,"c":34.75,"v":6032500},{"t":"2023-11-08","o":35.09,"h":35.54,"l":34.59,"c":34.67,"v":4593400},{"t":"2023-11-09","o":34.66,"h":35.04,"l":34.52,"c":34.56,"v":2870800},{"t":"2023-11-10","o":34.86,"h":35.11,"l":34.42,"c":34.48,"v":2719000},{"t":"2023-11-13","o":34.48,"h":34.64,"l":34.23,"c":34.4,"v":2692200},{"t":"2023-11-14","o":34.9,"h":35.3,"l":34.85,"c":35.22,"v":4171400},{"t":"2023-11-15","o":35.07,"h":35.3,"l":34.65,"c":34.7,"v":4098700},{"t":"2023-11-16","o":35.0,"h":35.31,"l":34.3,"c":34.74,"v":4827800},{"t":"2023-11-17","o":34.65,"h":34.97,"l":34.64,"c":34.86,"v":2903000},{"t":"2023-11-20","o":34.86,"h":35.07,"l":34.66,"c":34.69,"v":3877700},{"t":"2023-11-21","o":34.7,"h":34.93,"l":34.48,"c":34.49,"v":5000200},{"t":"2023-11-22","o":34.55,"h":34.82,"l":34.25,"c":34.81,"v":2980400},{"t":"2023-11-24","o":34.63,"h":35.03,"l":34.61,"c":34.86,"v":1190500},{"t":"2023-11-27","o":34.89,"h":35.69,"l":34.7,"c":35.64,"v":3560600},{"t":"2023-11-28","o":35.54,"h":35.64,"l":35.15,"c":35.22,"v":2591000},{"t":"2023-11-29","o":35.51,"h":35.84,"l":34.88,"c":34.92,"v":4312900},{"t":"2023-11-30","o":34.96,"h":35.53,"l":34.89,"c":35.41,"v":6258000},{"t":"2023-12-01","o":35.41,"h":36.28,"l":35.41,"c":36.28,"v":4204200},{"t":"2023-12-04","o":36.04,"h":37.16,"l":35.99,"c":37.12,"v":5748300},{"t":"2023-12-05","o":37.13,"h":37.41,"l":36.72,"c":37.37,"v":4136000},{"t":"2023-12-06","o":37.41,"h":37.72,"l":36.22,"c":36.28,"v":4382000},{"t":"2023-12-07","o":36.25,"h":37.2,"l":36.17,"c":37.17,"v":3413400},{"t":"2023-12-08","o":37.1,"h":37.2,"l":36.45,"c":36.96,"v":3606000},{"t":"2023-12-11","o":37.0,"h":37.06,"l":36.48,"c":36.88,"v":3211600},{"t":"2023-12-12","o":36.86,"h":37.6,"l":36.81,"c":37.33,"v":4330700},{"t":"2023-12-13","o":37.39,"h":38.19,"l":37.31,"c":38.12,"v":4128100},{"t":"2023-12-14","o":38.32,"h":38.34,"l":37.39,"c":37.49,"v":3702700},{"t":"2023-12-15","o":37.5,"h":37.91,"l":37.39,"c":37.68,"v":14998800},{"t":"2023-12-18","o":37.68,"h":38.06,"l":37.46,"c":37.76,"v":4450600},{"t":"2023-12-19","o":37.71,"h":37.98,"l":37.38,"c":37.72,"v":3445300},{"t":"2023-12-20","o":37.53,"h":38.11,"l":37.48,"c":37.61,"v":3122900},{"t":"2023-12-21","o":37.77,"h":37.99,"l":37.58,"c":37.79,"v":2076800},{"t":"2023-12-22","o":37.9,"h":38.16,"l":37.79,"c":38.02,"v":1609900},{"t":"2023-12-26","o":37.96,"h":38.41,"l":37.88,"c":38.2,"v":1454200},{"t":"2023-12-27","o":38.15,"h":38.59,"l":38.1,"c":38.38,"v":1984300},{"t":"2023-12-28","o":38.22,"h":38.84,"l":38.22,"c":38.82,"v":2040400},{"t":"2023-12-29","o":38.76,"h":38.9,"l":38.34,"c":38.52,"v":2312400},{"t":"2024-01-02","o":38.29,"h":38.6,"l":37.81,"c":38.07,"v":2722300},{"t":"2024-01-03","o":38.03,"h":38.33,"l":37.77,"c":38.18,"v":2941800},{"t":"2024-01-04","o":38.32,"h":38.74,"l":38.2,"c":38.4,"v":3312200},{"t":"2024-01-05","o":38.59,"h":39.03,"l":38.43,"c":38.59,"v":2625500},{"t":"2024-01-08","o":38.66,"h":39.19,"l":38.5,"c":39.14,"v":3977600},{"t":"2024-01-09","o":39.0,"h":39.77,"l":38.42,"c":39.59,"v":3582200},{"t":"2024-01-10","o":39.68,"h":39.68,"l":38.38,"c":38.46,"v":2686600},{"t":"2024-01-11","o":38.46,"h":39.09,"l":38.08,"c":38.87,"v":3466500},{"t":"2024-01-12","o":39.13,"h":39.38,"l":39.08,"c":39.22,"v":1978100},{"t":"2024-01-16","o":38.95,"h":39.71,"l":38.95,"c":39.32,"v":2887800},{"t":"2024-01-17","o":39.14,"h":39.99,"l":39.08,"c":39.72,"v":2752000},{"t":"2024-01-18","o":39.67,"h":39.97,"l":39.08,"c":39.41,"v":3238000},{"t":"2024-01-19","o":39.56,"h":40.17,"l":39.46,"c":40.17,"v":2639900},{"t":"2024-01-22","o":40.25,"h":40.49,"l":39.94,"c":39.97,"v":2799000},{"t":"2024-01-23","o":40.06,"h":40.3,"l":39.52,"c":39.85,"v":2988200},{"t":"2024-01-24","o":40.13,"h":40.16,"l":39.13,"c":39.23,"v":1918400},{"t":"2024-01-25","o":39.74,"h":40.55,"l":39.69,"c":40.43,"v":2193500},{"t":"2024-01-26","o":40.48,"h":40.86,"l":40.31,"c":40.78,"v":1739500},{"t":"2024-01-29","o":40.79,"h":40.8,"l":40.54,"c":40.56,"v":1941300},{"t":"2024-01-30","o":40.72,"h":41.26,"l":40.57,"c":41.23,"v":2420300},{"t":"2024-01-31","o":41.35,"h":41.66,"l":40.77,"c":41.03,"v":2626500},{"t":"2024-02-01","o":41.03,"h":43.41,"l":41.02,"c":43.26,"v":5523800},{"t":"2024-02-02","o":43.1,"h":44.96,"l":42.72,"c":44.55,"v":6605400},{"t":"2024-02-05","o":44.04,"h":44.15,"l":42.91,"c":43.35,"v":4184700},{"t":"2024-02-06","o":43.3,"h":43.88,"l":42.94,"c":43.26,"v":5362400},{"t":"2024-02-07","o":43.43,"h":44.05,"l":43.29,"c":43.76,"v":2696200},{"t":"2024-02-08","o":43.6,"h":43.83,"l":42.61,"c":42.9,"v":3702000},{"t":"2024-02-09","o":42.82,"h":43.49,"l":42.79,"c":43.23,"v":2610700},{"t":"2024-02-12","o":43.21,"h":43.47,"l":42.23,"c":42.81,"v":4260900},{"t":"2024-02-13","o":42.56,"h":44.22,"l":42.34,"c":44.2,"v":4587900},{"t":"2024-02-14","o":44.53,"h":45.0,"l":43.99,"c":44.27,"v":3128600},{"t":"2024-02-15","o":44.37,"h":45.45,"l":44.25,"c":45.39,"v":3776000},{"t":"2024-02-16","o":45.19,"h":46.31,"l":45.19,"c":45.58,"v":4619600},{"t":"2024-02-20","o":45.66,"h":46.91,"l":45.52,"c":46.15,"v":4732900},{"t":"2024-02-21","o":46.18,"h":47.35,"l":45.8,"c":46.18,"v":4256800},{"t":"2024-02-22","o":46.18,"h":48.09,"l":46.18,"c":47.62,"v":6149400},{"t":"2024-02-23","o":47.77,"h":48.77,"l":47.59,"c":48.62,"v":5202200},{"t":"2024-02-26","o":48.98,"h":49.55,"l":48.53,"c":48.75,"v":4644300},{"t":"2024-02-27","o":48.63,"h":51.18,"l":48.22,"c":50.98,"v":8679600},{"t":"2024-02-28","o":50.1,"h":53.1,"l":49.74,"c":53.02,"v":8231400},{"t":"2024-02-29","o":53.18,"h":55.98,"l":53.02,"c":54.54,"v":10144700},{"t":"2024-03-01","o":54.4,"h":54.69,"l":53.42,"c":54.5,"v":7128400},{"t":"2024-03-04","o":55.28,"h":57.75,"l":55.28,"c":56.99,"v":7083500},{"t":"2024-03-05","o":56.92,"h":59.75,"l":56.92,"c":58.89,"v":8054100},{"t":"2024-03-06","o":59.27,"h":61.36,"l":59.27,"c":60.9,"v":8495100},{"t":"2024-03-07","o":61.21,"h":61.81,"l":60.58,"c":61.68,"v":5436300},{"t":"2024-03-08","o":61.71,"h":62.12,"l":57.65,"c":60.49,"v":8957500},{"t":"2024-03-11","o":60.24,"h":60.5,"l":57.5,"c":58.05,"v":8162400},{"t":"2024-03-12","o":58.51,"h":60.22,"l":58.0,"c":60.2,"v":5732900},{"t":"2024-03-13","o":60.63,"h":61.7,"l":59.93,"c":61.16,"v":5365800},{"t":"2024-03-14","o":61.42,"h":63.22,"l":61.39,"c":63.11,"v":6297700},{"t":"2024-03-15","o":62.88,"h":63.17,"l":60.73,"c":61.56,"v":8450700},{"t":"2024-03-18","o":61.95,"h":63.03,"l":60.86,"c":62.48,"v":5771900},{"t":"2024-03-19","o":62.5,"h":64.74,"l":62.12,"c":63.68,"v":5980100},{"t":"2024-03-20","o":64.0,"h":66.88,"l":63.94,"c":66.75,"v":7788500},{"t":"2024-03-21","o":67.85,"h":69.25,"l":67.36,"c":68.37,"v":6271500},{"t":"2024-03-22","o":68.49,"h":69.27,"l":66.44,"c":69.09,"v":5790500},{"t":"2024-03-25","o":69.5,"h":72.37,"l":68.22,"c":71.2,"v":8282300},{"t":"2024-03-26","o":71.19,"h":73.05,"l":67.83,"c":67.89,"v":7808400},{"t":"2024-03-27","o":69.0,"h":69.38,"l":67.42,"c":68.3,"v":5728400},{"t":"2024-03-28","o":68.17,"h":69.83,"l":67.79,"c":69.65,"v":3826400},{"t":"2024-04-01","o":70.0,"h":73.07,"l":69.46,"c":71.53,"v":5401100},{"t":"2024-04-02","o":69.75,"h":71.28,"l":69.21,"c":71.15,"v":5143400},{"t":"2024-04-03","o":71.25,"h":74.32,"l":71.05,"c":73.76,"v":7145100},{"t":"2024-04-04","o":74.56,"h":75.89,"l":70.37,"c":70.54,"v":5664400},{"t":"2024-04-05","o":70.45,"h":75.64,"l":69.91,"c":75.33,"v":6099700},{"t":"2024-04-08","o":74.96,"h":75.31,"l":71.91,"c":74.42,"v":5816600},{"t":"2024-04-09","o":74.9,"h":75.6,"l":68.5,"c":69.53,"v":8450300},{"t":"2024-04-10","o":68.58,"h":71.3,"l":67.6,"c":70.76,"v":6583900},{"t":"2024-04-11","o":71.02,"h":72.14,"l":70.14,"c":72.0,"v":4234800},{"t":"2024-04-12","o":71.77,"h":72.37,"l":68.86,"c":69.74,"v":4264900},{"t":"2024-04-15","o":70.83,"h":72.48,"l":68.2,"c":68.22,"v":4413100},{"t":"2024-04-16","o":68.37,"h":68.6,"l":65.68,"c":67.6,"v":6553600},{"t":"2024-04-17","o":68.62,"h":69.5,"l":67.26,"c":68.65,"v":4546400},{"t":"2024-04-18","o":68.99,"h":69.29,"l":64.91,"c":65.88,"v":7846100},{"t":"2024-04-19","o":65.6,"h":67.18,"l":64.26,"c":65.66,"v":7598100},{"t":"2024-04-22","o":66.13,"h":68.0,"l":65.32,"c":66.72,"v":4505800},{"t":"2024-04-23","o":67.38,"h":69.15,"l":66.6,"c":68.45,"v":4165500},{"t":"2024-04-24","o":70.0,"h":71.49,"l":68.88,"c":70.46,"v":5167600},{"t":"2024-04-25","o":67.67,"h":73.05,"l":66.67,"c":72.48,"v":4980000},{"t":"2024-04-26","o":72.67,"h":73.55,"l":71.54,"c":72.7,"v":3583100},{"t":"2024-04-29","o":73.31,"h":78.0,"l":72.98,"c":77.96,"v":5158500},{"t":"2024-04-30","o":77.83,"h":78.73,"l":75.81,"c":75.84,"v":6002100},{"t":"2024-05-01","o":75.67,"h":79.09,"l":74.7,"c":76.86,"v":6170100},{"t":"2024-05-02","o":77.45,"h":80.81,"l":76.11,"c":79.87,"v":6810200},{"t":"2024-05-03","o":80.6,"h":83.03,"l":80.07,"c":81.49,"v":5588500},{"t":"2024-05-06","o":82.31,"h":83.61,"l":80.1,"c":83.24,"v":8043400},{"t":"2024-05-07","o":82.88,"h":84.83,"l":81.18,"c":81.74,"v":86269000},{"t":"2024-05-08","o":81.78,"h":91.04,"l":81.74,"c":89.2,"v":15076500},{"t":"2024-05-09","o":89.56,"h":94.18,"l":89.56,"c":93.17,"v":11060000},{"t":"2024-05-10","o":94.74,"h":96.07,"l":92.01,"c":93.42,"v":7428000},{"t":"2024-05-13","o":94.53,"h":95.75,"l":90.05,"c":90.17,"v":7957300},{"t":"2024-05-14","o":89.02,"h":91.57,"l":87.92,"c":91.47,"v":5848500},{"t":"2024-05-15","o":93.5,"h":97.61,"l":92.77,"c":96.91,"v":7198700},{"t":"2024-05-16","o":97.0,"h":97.9,"l":93.03,"c":93.14,"v":5988000},{"t":"2024-05-17","o":94.04,"h":96.58,"l":93.3,"c":94.08,"v":6084200},{"t":"2024-05-20","o":94.95,"h":96.69,"l":90.85,"c":91.51,"v":5603000},{"t":"2024-05-21","o":91.77,"h":94.44,"l":91.5,"c":94.24,"v":5926800},{"t":"2024-05-22","o":94.07,"h":94.68,"l":92.44,"c":94.27,"v":6531900},{"t":"2024-05-23","o":96.0,"h":98.11,"l":92.67,"c":96.13,"v":8472600},{"t":"2024-05-24","o":96.06,"h":104.12,"l":94.16,"c":102.1,"v":8333800},{"t":"2024-05-28","o":105.27,"h":107.24,"l":101.37,"c":106.2,"v":8089500},{"t":"2024-05-29","o":104.9,"h":106.7,"l":102.41,"c":103.62,"v":6491700},{"t":"2024-05-30","o":104.0,"h":105.48,"l":102.55,"c":105.37,"v":4772700},{"t":"2024-05-31","o":105.94,"h":106.39,"l":95.41,"c":99.08,"v":15074400},{"t":"2024-06-03","o":99.87,"h":99.87,"l":91.5,"c":93.25,"v":11391400},{"t":"2024-06-04","o":92.75,"h":93.25,"l":86.63,"c":89.55,"v":11177800},{"t":"2024-06-05","o":90.07,"h":92.94,"l":89.6,"c":92.0,"v":6167800},{"t":"2024-06-06","o":91.21,"h":93.88,"l":83.01,"c":86.26,"v":13449000},{"t":"2024-06-07","o":85.45,"h":90.0,"l":83.89,"c":85.07,"v":8785000},{"t":"2024-06-10","o":84.55,"h":90.9,"l":84.54,"c":88.22,"v":8739100},{"t":"2024-06-11","o":87.81,"h":92.34,"l":87.56,"c":91.22,"v":7243300},{"t":"2024-06-12","o":92.88,"h":94.5,"l":89.0,"c":90.56,"v":8781400},{"t":"2024-06-13","o":90.58,"h":90.68,"l":84.52,"c":88.4,"v":8288200},{"t":"2024-06-14","o":87.9,"h":88.12,"l":85.58,"c":87.59,"v":3728400},{"t":"2024-06-17","o":87.59,"h":87.91,"l":82.33,"c":84.04,"v":7445600},{"t":"2024-06-18","o":83.91,"h":87.67,"l":83.4,"c":87.58,"v":8668100},{"t":"2024-06-20","o":88.28,"h":89.95,"l":86.7,"c":88.19,"v":6583100},{"t":"2024-06-21","o":87.72,"h":88.67,"l":84.62,"c":86.86,"v":18311200},{"t":"2024-06-24","o":86.23,"h":89.65,"l":85.8,"c":88.23,"v":8497100},{"t":"2024-06-25","o":87.88,"h":91.36,"l":87.1,"c":89.41,"v":5918900},{"t":"2024-06-26","o":88.75,"h":90.83,"l":85.3,"c":85.91,"v":4998100},{"t":"2024-06-27","o":85.0,"h":87.54,"l":83.66,"c":87.22,"v":6696700},{"t":"2024-06-28","o":87.0,"h":88.27,"l":83.34,"c":85.98,"v":17908900},{"t":"2024-07-01","o":88.74,"h":91.83,"l":86.3,"c":87.34,"v":6732300},{"t":"2024-07-02","o":86.97,"h":90.44,"l":86.81,"c":87.7,"v":3981300},{"t":"2024-07-03","o":87.9,"h":92.48,"l":87.7,"c":91.72,"v":3371700},{"t":"2024-07-05","o":92.1,"h":93.47,"l":88.6,"c":89.36,"v":4526600},{"t":"2024-07-08","o":89.95,"h":92.89,"l":89.42,"c":92.88,"v":4437900},{"t":"2024-07-09","o":91.95,"h":96.0,"l":90.74,"c":91.4,"v":5747100},{"t":"2024-07-10","o":91.55,"h":92.96,"l":86.8,"c":92.31,"v":5020800},{"t":"2024-07-11","o":92.61,"h":93.06,"l":90.32,"c":91.61,"v":5859400},{"t":"2024-07-12","o":91.18,"h":92.29,"l":88.6,"c":91.33,"v":5239500},{"t":"2024-07-15","o":90.37,"h":90.46,"l":85.31,"c":86.19,"v":6019000},{"t":"2024-07-16","o":86.28,"h":87.34,"l":84.56,"c":85.87,"v":4974900},{"t":"2024-07-17","o":82.76,"h":83.06,"l":76.07,"c":76.2,"v":14373500},{"t":"2024-07-18","o":77.48,"h":78.15,"l":73.75,"c":76.55,"v":8680300},{"t":"2024-07-19","o":76.67,"h":77.97,"l":75.33,"c":76.47,"v":5141400},{"t":"2024-07-22","o":77.28,"h":79.41,"l":77.07,"c":79.17,"v":4578200},{"t":"2024-07-23","o":79.14,"h":81.27,"l":78.68,"c":80.07,"v":4712200},{"t":"2024-07-24","o":79.0,"h":79.53,"l":72.13,"c":72.58,"v":8862500},{"t":"2024-07-25","o":73.55,"h":73.96,"l":69.02,"c":70.38,"v":11659200},{"t":"2024-07-26","o":72.08,"h":72.3,"l":70.12,"c":71.12,"v":4229800},{"t":"2024-07-29","o":71.95,"h":73.18,"l":70.84,"c":71.24,"v":4846500},{"t":"2024-07-30","o":71.93,"h":72.89,"l":68.74,"c":69.0,"v":6362500},{"t":"2024-07-31","o":82.44,"h":82.88,"l":77.18,"c":79.22,"v":15755900},{"t":"2024-08-01","o":79.48,"h":81.67,"l":75.23,"c":76.04,"v":5827100},{"t":"2024-08-02","o":74.29,"h":74.57,"l":69.82,"c":72.43,"v":9363200},{"t":"2024-08-05","o":66.82,"h":71.45,"l":66.5,"c":70.2,"v":6967600},{"t":"2024-08-06","o":70.0,"h":75.77,"l":70.0,"c":74.39,"v":6285600},{"t":"2024-08-07","o":76.68,"h":77.05,"l":72.53,"c":73.95,"v":8856500},{"t":"2024-08-08","o":75.5,"h":80.46,"l":73.58,"c":79.08,"v":10747700},{"t":"2024-08-09","o":78.0,"h":78.93,"l":75.92,"c":78.64,"v":5586300},{"t":"2024-08-12","o":78.99,"h":79.0,"l":75.09,"c":77.96,"v":5417600},{"t":"2024-08-13","o":79.03,"h":81.93,"l":77.93,"c":80.45,"v":6495500},{"t":"2024-08-14","o":80.27,"h":80.9,"l":77.47,"c":79.25,"v":5144700},{"t":"2024-08-15","o":79.55,"h":81.57,"l":78.37,"c":81.45,"v":4956600},{"t":"2024-08-16","o":81.13,"h":81.13,"l":78.57,"c":79.35,"v":4821800},{"t":"2024-08-19","o":79.5,"h":80.76,"l":78.41,"c":80.74,"v":3848500},{"t":"2024-08-20","o":80.45,"h":80.64,"l":79.0,"c":79.64,"v":4433600},{"t":"2024-08-21","o":79.65,"h":82.99,"l":79.03,"c":82.28,"v":4041400},{"t":"2024-08-22","o":82.41,"h":84.76,"l":82.05,"c":83.3,"v":5187500},{"t":"2024-08-23","o":83.94,"h":86.19,"l":83.39,"c":85.77,"v":5315600},{"t":"2024-08-26","o":86.31,"h":87.89,"l":84.17,"c":84.88,"v":4774000},{"t":"2024-08-27","o":84.13,"h":85.94,"l":83.41,"c":84.59,"v":2951000},{"t":"2024-08-28","o":84.57,"h":84.91,"l":82.23,"c":82.5,"v":3549000},{"t":"2024-08-29","o":83.2,"h":86.23,"l":83.2,"c":84.67,"v":4849200},{"t":"2024-08-30","o":85.07,"h":86.15,"l":84.22,"c":85.43,"v":3947100},{"t":"2024-09-03","o":85.0,"h":85.03,"l":75.68,"c":75.74,"v":9487900},{"t":"2024-09-04","o":75.5,"h":78.45,"l":75.03,"c":76.68,"v":5282700},{"t":"2024-09-05","o":76.61,"h":77.22,"l":75.5,"c":75.83,"v":4306900},{"t":"2024-09-06","o":75.72,"h":76.43,"l":73.14,"c":73.7,"v":5161500},{"t":"2024-09-09","o":75.0,"h":75.49,"l":72.9,"c":74.95,"v":4121900},{"t":"2024-09-10","o":75.41,"h":76.82,"l":74.5,"c":76.08,"v":3392700},{"t":"2024-09-11","o":76.96,"h":80.29,"l":75.21,"c":80.06,"v":4994300},{"t":"2024-09-12","o":80.1,"h":81.86,"l":79.03,"c":80.47,"v":3860600},{"t":"2024-09-13","o":82.52,"h":85.96,"l":81.12,"c":85.55,"v":6323100},{"t":"2024-09-16","o":85.0,"h":90.07,"l":84.92,"c":89.4,"v":6947200},{"t":"2024-09-17","o":90.32,"h":92.41,"l":88.89,"c":91.15,"v":5981600},{"t":"2024-09-18","o":91.83,"h":93.94,"l":90.74,"c":91.19,"v":5958100},{"t":"2024-09-19","o":94.33,"h":95.25,"l":90.26,"c":92.74,"v":7887700},{"t":"2024-09-20","o":99.73,"h":108.26,"l":97.86,"c":107.88,"v":23358400},{"t":"2024-09-23","o":110.35,"h":114.55,"l":107.04,"c":111.63,"v":15615000},{"t":"2024-09-24","o":111.89,"h":115.57,"l":111.18,"c":112.4,"v":9722700},{"t":"2024-09-25","o":114.18,"h":120.61,"l":113.7,"c":119.08,"v":15868400},{"t":"2024-09-26","o":120.0,"h":122.01,"l":113.62,"c":114.16,"v":12987400},{"t":"2024-09-27","o":115.25,"h":119.7,"l":114.32,"c":117.72,"v":7133500},{"t":"2024-09-30","o":117.88,"h":120.28,"l":114.84,"c":118.54,"v":7519100},{"t":"2024-10-01","o":118.0,"h":122.64,"l":115.03,"c":122.55,"v":7126700},{"t":"2024-10-02","o":120.05,"h":127.57,"l":119.69,"c":125.37,"v":8792700},{"t":"2024-10-03","o":128.4,"h":135.3,"l":126.01,"c":132.45,"v":14026800},{"t":"2024-10-04","o":134.34,"h":139.38,"l":132.8,"c":138.41,"v":12377600},{"t":"2024-10-07","o":139.86,"h":143.87,"l":128.36,"c":131.27,"v":15672300},{"t":"2024-10-08","o":131.0,"h":131.25,"l":127.73,"c":127.96,"v":9002400},{"t":"2024-10-09","o":126.41,"h":126.5,"l":120.77,"c":124.18,"v":9781200},{"t":"2024-10-10","o":124.0,"h":127.04,"l":122.97,"c":124.11,"v":5842500},{"t":"2024-10-11","o":117.5,"h":125.31,"l":114.5,"c":125.29,"v":10896200},{"t":"2024-10-14","o":127.77,"h":133.74,"l":127.29,"c":132.26,"v":12001900},{"t":"2024-10-15","o":132.01,"h":132.78,"l":126.52,"c":128.29,"v":6937800},{"t":"2024-10-16","o":130.74,"h":136.08,"l":128.45,"c":135.69,"v":7574200},{"t":"2024-10-17","o":139.48,"h":139.48,"l":126.99,"c":127.27,"v":11724100},{"t":"2024-10-18","o":127.3,"h":132.26,"l":125.37,"c":131.16,"v":6257300},{"t":"2024-10-21","o":131.58,"h":133.43,"l":127.81,"c":130.38,"v":4314800},{"t":"2024-10-22","o":128.0,"h":128.88,"l":124.7,"c":125.04,"v":5758000},{"t":"2024-10-23","o":124.0,"h":128.7,"l":123.11,"c":126.11,"v":4554600},{"t":"2024-10-24","o":125.91,"h":127.11,"l":123.3,"c":125.58,"v":3317400},{"t":"2024-10-25","o":127.35,"h":128.35,"l":123.1,"c":124.03,"v":3792500},{"t":"2024-10-28","o":125.21,"h":128.62,"l":123.97,"c":127.78,"v":5213300},{"t":"2024-10-29","o":125.58,"h":127.86,"l":124.34,"c":126.66,"v":4738600},{"t":"2024-10-30","o":127.05,"h":128.46,"l":121.5,"c":124.11,"v":4166500},{"t":"2024-10-31","o":124.31,"h":125.73,"l":122.42,"c":124.96,"v":4073500},{"t":"2024-11-01","o":124.6,"h":126.34,"l":119.09,"c":119.51,"v":5979600},{"t":"2024-11-04","o":117.69,"h":118.8,"l":111.5,"c":115.74,"v":10742700},{"t":"2024-11-05","o":116.31,"h":122.27,"l":115.89,"c":121.9,"v":6438800},{"t":"2024-11-06","o":125.17,"h":127.0,"l":121.07,"c":126.09,"v":7411300},{"t":"2024-11-07","o":138.11,"h":143.79,"l":130.02,"c":135.73,"v":14877300},{"t":"2024-11-08","o":135.24,"h":144.77,"l":135.24,"c":141.9,"v":9826100},{"t":"2024-11-11","o":146.28,"h":149.8,"l":141.95,"c":145.8,"v":7850400},{"t":"2024-11-12","o":143.92,"h":145.98,"l":137.24,"c":142.16,"v":5314700},{"t":"2024-11-13","o":145.43,"h":147.6,"l":141.31,"c":142.12,"v":3863200},{"t":"2024-11-14","o":142.23,"h":143.41,"l":138.17,"c":138.46,"v":3230200},{"t":"2024-11-15","o":137.6,"h":142.6,"l":137.03,"c":142.15,"v":3562100},{"t":"2024-11-18","o":142.72,"h":152.64,"l":142.72,"c":146.63,"v":5744000},{"t":"2024-11-19","o":144.14,"h":154.95,"l":143.13,"c":154.86,"v":6372400},{"t":"2024-11-20","o":155.77,"h":157.72,"l":151.26,"c":154.63,"v":4446700},{"t":"2024-11-21","o":157.74,"h":167.6,"l":156.86,"c":166.61,"v":7868500},{"t":"2024-11-22","o":168.67,"h":168.67,"l":158.12,"c":161.92,"v":6993300},{"t":"2024-11-25","o":166.0,"h":166.38,"l":152.72,"c":154.14,"v":7673800},{"t":"2024-11-26","o":154.38,"h":164.14,"l":153.61,"c":162.66,"v":5331100},{"t":"2024-11-27","o":161.68,"h":163.15,"l":153.4,"c":154.52,"v":4819900},{"t":"2024-11-29","o":158.49,"h":160.9,"l":156.73,"c":159.84,"v":2475800},{"t":"2024-12-02","o":161.6,"h":163.33,"l":153.53,"c":154.11,"v":4843800},{"t":"2024-12-03","o":155.64,"h":158.88,"l":153.9,"c":154.16,"v":3898800},{"t":"2024-12-04","o":158.94,"h":164.25,"l":157.01,"c":161.31,"v":5327200},{"t":"2024-12-05","o":161.0,"h":164.86,"l":159.58,"c":160.88,"v":3554200},{"t":"2024-12-06","o":161.1,"h":163.49,"l":157.29,"c":159.98,"v":3220400},{"t":"2024-12-09","o":160.17,"h":160.71,"l":146.15,"c":148.31,"v":6844200},{"t":"2024-12-10","o":145.88,"h":147.8,"l":139.3,"c":141.52,"v":7109700},{"t":"2024-12-11","o":145.94,"h":148.41,"l":143.44,"c":146.0,"v":6209300},{"t":"2024-12-12","o":146.43,"h":148.98,"l":144.6,"c":145.08,"v":3703000},{"t":"2024-12-13","o":146.35,"h":149.35,"l":143.59,"c":144.89,"v":4016400},{"t":"2024-12-16","o":144.71,"h":147.22,"l":143.28,"c":145.33,"v":4801300},{"t":"2024-12-17","o":142.88,"h":143.37,"l":136.1,"c":139.77,"v":5475200},{"t":"2024-12-18","o":141.25,"h":141.25,"l":131.64,"c":132.89,"v":5690600},{"t":"2024-12-19","o":134.61,"h":139.73,"l":133.32,"c":137.2,"v":7554400},{"t":"2024-12-20","o":132.45,"h":141.63,"l":132.0,"c":139.95,"v":8735100},{"t":"2024-12-23","o":140.0,"h":141.37,"l":135.62,"c":140.79,"v":2871400},{"t":"2024-12-24","o":142.03,"h":144.16,"l":141.02,"c":143.36,"v":1642700},{"t":"2024-12-26","o":142.9,"h":144.88,"l":141.45,"c":144.11,"v":1928000},{"t":"2024-12-27","o":143.0,"h":143.0,"l":136.74,"c":139.68,"v":3214700},{"t":"2024-12-30","o":136.05,"h":141.18,"l":134.86,"c":140.09,"v":4930600},{"t":"2024-12-31","o":139.91,"h":140.44,"l":137.02,"c":137.87,"v":2761600},{"t":"2025-01-02","o":139.63,"h":149.89,"l":138.26,"c":149.66,"v":6169600},{"t":"2025-01-03","o":154.36,"h":162.66,"l":151.66,"c":162.36,"v":8762600},{"t":"2025-01-06","o":165.16,"h":166.0,"l":159.5,"c":163.95,"v":7406900},{"t":"2025-01-07","o":164.61,"h":165.21,"l":155.8,"c":163.37,"v":5258700},{"t":"2025-01-08","o":162.97,"h":163.0,"l":152.61,"c":160.81,"v":7198700},{"t":"2025-01-10","o":161.5,"h":169.19,"l":154.4,"c":166.73,"v":9743400},{"t":"2025-01-13","o":161.71,"h":164.74,"l":156.31,"c":162.13,"v":6289200},{"t":"2025-01-14","o":166.68,"h":175.0,"l":165.69,"c":170.51,"v":7486300},{"t":"2025-01-15","o":175.0,"h":178.08,"l":167.09,"c":169.17,"v":7817300},{"t":"2025-01-16","o":170.93,"h":178.4,"l":170.0,"c":174.0,"v":5772000},{"t":"2025-01-17","o":169.03,"h":173.28,"l":166.5,"c":170.86,"v":8263500},{"t":"2025-01-21","o":179.3,"h":188.77,"l":174.85,"c":185.35,"v":10678200},{"t":"2025-01-22","o":192.99,"h":194.67,"l":183.3,"c":186.86,"v":9003500},{"t":"2025-01-23","o":189.0,"h":199.84,"l":188.22,"c":191.89,"v":10217800},{"t":"2025-01-24","o":194.02,"h":194.44,"l":189.11,"c":191.11,"v":5265600},{"t":"2025-01-27","o":154.09,"h":156.93,"l":132.59,"c":137.08,"v":32356900},{"t":"2025-01-28","o":142.18,"h":149.9,"l":134.92,"c":149.64,"v":20931000},{"t":"2025-01-29","o":147.25,"h":160.0,"l":146.63,"c":155.21,"v":14323400},{"t":"2025-01-30","o":159.02,"h":176.49,"l":157.0,"c":176.3,"v":18034800},{"t":"2025-01-31","o":175.0,"h":176.42,"l":167.14,"c":168.03,"v":12159400},{"t":"2025-02-03","o":157.5,"h":171.5,"l":156.28,"c":168.53,"v":9849800},{"t":"2025-02-04","o":168.52,"h":170.77,"l":162.97,"c":168.33,"v":5652700},{"t":"2025-02-05","o":172.38,"h":176.36,"l":168.67,"c":171.61,"v":7017700},{"t":"2025-02-06","o":171.61,"h":174.95,"l":167.28,"c":169.88,"v":5943800},{"t":"2025-02-07","o":170.88,"h":174.97,"l":165.13,"c":166.9,"v":6438600},{"t":"2025-02-10","o":169.0,"h":172.7,"l":165.53,"c":168.39,"v":5726400},{"t":"2025-02-11","o":166.51,"h":170.4,"l":164.33,"c":167.61,"v":4000000},{"t":"2025-02-12","o":163.43,"h":170.98,"l":161.07,"c":166.61,"v":5265400},{"t":"2025-02-13","o":168.14,"h":169.34,"l":161.25,"c":165.65,"v":7820700},{"t":"2025-02-14","o":165.61,"h":170.45,"l":161.5,"c":167.66,"v":5713300},{"t":"2025-02-18","o":168.87,"h":172.77,"l":166.88,"c":169.28,"v":5963700},{"t":"2025-02-19","o":168.1,"h":173.32,"l":167.14,"c":169.35,"v":6213400},{"t":"2025-02-20","o":167.5,"h":168.2,"l":157.87,"c":163.18,"v":7134900},{"t":"2025-02-21","o":163.65,"h":163.65,"l":147.8,"c":150.44,"v":9974300},{"t":"2025-02-24","o":151.2,"h":151.59,"l":139.01,"c":142.76,"v":9860000},{"t":"2025-02-25","o":139.42,"h":141.0,"l":127.67,"c":137.92,"v":13529900},{"t":"2025-02-26","o":143.0,"h":150.2,"l":142.56,"c":148.19,"v":9208400},{"t":"2025-02-27","o":149.11,"h":152.94,"l":129.77,"c":130.01,"v":16672900},{"t":"2025-02-28","o":128.0,"h":134.71,"l":124.05,"c":133.66,"v":13060900},{"t":"2025-03-03","o":133.66,"h":134.28,"l":121.72,"c":123.95,"v":10900500},{"t":"2025-03-04","o":122.98,"h":131.98,"l":116.4,"c":126.94,"v":15914800},{"t":"2025-03-05","o":123.75,"h":128.27,"l":121.4,"c":126.87,"v":8481800},{"t":"2025-03-06","o":120.22,"h":122.35,"l":112.15,"c":114.41,"v":11789300},{"t":"2025-03-07","o":117.0,"h":118.69,"l":109.55,"c":114.32,"v":9798000},{"t":"2025-03-10","o":110.0,"h":111.91,"l":104.34,"c":108.49,"v":11399900},{"t":"2025-03-11","o":109.5,"h":115.41,"l":107.18,"c":114.36,"v":11062700},{"t":"2025-03-12","o":119.53,"h":127.83,"l":118.4,"c":121.92,"v":14722600},{"t":"2025-03-13","o":122.01,"h":122.01,"l":115.79,"c":118.0,"v":8033100},{"t":"2025-03-14","o":121.05,"h":124.72,"l":118.54,"c":124.46,"v":6613100},{"t":"2025-03-17","o":123.6,"h":129.84,"l":123.4,"c":126.29,"v":6259900},{"t":"2025-03-18","o":124.88,"h":126.81,"l":122.28,"c":124.46,"v":4648400},{"t":"2025-03-19","o":125.0,"h":132.66,"l":124.0,"c":129.85,"v":5973600},{"t":"2025-03-20","o":127.53,"h":133.25,"l":126.24,"c":131.9,"v":5639100},{"t":"2025-03-21","o":129.79,"h":131.54,"l":126.27,"c":130.58,"v":7484300},{"t":"2025-03-24","o":134.98,"h":138.74,"l":133.5,"c":134.94,"v":7760500},{"t":"2025-03-25","o":134.01,"h":134.44,"l":128.0,"c":131.81,"v":8146500},{"t":"2025-03-26","o":129.8,"h":130.5,"l":122.0,"c":124.01,"v":6723100},{"t":"2025-03-27","o":120.25,"h":124.5,"l":118.39,"c":119.31,"v":7259300},{"t":"2025-03-28","o":118.5,"h":122.34,"l":117.46,"c":119.05,"v":7023700},{"t":"2025-03-31","o":113.9,"h":118.34,"l":112.0,"c":117.44,"v":7766200},{"t":"2025-04-01","o":118.28,"h":122.29,"l":116.0,"c":122.24,"v":8054800},{"t":"2025-04-02","o":118.85,"h":127.61,"l":118.0,"c":127.19,"v":5714300},{"t":"2025-04-03","o":114.22,"h":118.84,"l":107.31,"c":108.21,"v":12729000},{"t":"2025-04-04","o":103.57,"h":103.91,"l":92.12,"c":98.07,"v":17707400},{"t":"2025-04-07","o":92.66,"h":109.18,"l":90.51,"c":102.69,"v":12926800},{"t":"2025-04-08","o":109.46,"h":112.39,"l":99.9,"c":102.19,"v":11458100},{"t":"2025-04-09","o":102.34,"h":120.96,"l":99.24,"c":118.02,"v":14023800},{"t":"2025-04-10","o":113.63,"h":115.51,"l":107.03,"c":109.26,"v":8735400},{"t":"2025-04-11","o":109.26,"h":112.34,"l":105.75,"c":111.71,"v":5268000},{"t":"2025-04-14","o":117.31,"h":118.2,"l":110.51,"c":112.69,"v":5007400},{"t":"2025-04-15","o":113.26,"h":116.35,"l":112.38,"c":115.75,"v":4279400},{"t":"2025-04-16","o":112.51,"h":117.62,"l":111.95,"c":115.87,"v":5956700},{"t":"2025-04-17","o":117.83,"h":120.18,"l":114.0,"c":115.42,"v":4853100},{"t":"2025-04-21","o":112.52,"h":114.0,"l":103.34,"c":106.52,"v":6092400},{"t":"2025-04-22","o":109.5,"h":113.7,"l":108.59,"c":112.63,"v":4882200},{"t":"2025-04-23","o":122.0,"h":125.58,"l":118.33,"c":120.0,"v":7046200},{"t":"2025-04-24","o":120.77,"h":126.29,"l":120.51,"c":124.23,"v":5468700},{"t":"2025-04-25","o":124.38,"h":128.24,"l":123.52,"c":126.64,"v":4323300},{"t":"2025-04-28","o":126.25,"h":129.95,"l":125.8,"c":129.62,"v":4335000},{"t":"2025-04-29","o":128.58,"h":130.41,"l":126.42,"c":129.33,"v":4289000},{"t":"2025-04-30","o":125.09,"h":130.01,"l":122.3,"c":129.63,"v":5047100},{"t":"2025-05-01","o":137.67,"h":140.53,"l":135.81,"c":137.3,"v":10589900},{"t":"2025-05-02","o":138.92,"h":141.11,"l":137.73,"c":139.28,"v":5615800},{"t":"2025-05-05","o":136.59,"h":141.09,"l":135.68,"c":140.0,"v":5941400},{"t":"2025-05-06","o":138.48,"h":146.88,"l":137.44,"c":144.8,"v":10113700},{"t":"2025-05-07","o":137.63,"h":140.98,"l":133.95,"c":139.5,"v":12497700},{"t":"2025-05-08","o":141.14,"h":143.28,"l":137.44,"c":140.91,"v":7363500},{"t":"2025-05-09","o":140.95,"h":141.26,"l":133.73,"c":135.75,"v":5859900},{"t":"2025-05-12","o":145.4,"h":147.47,"l":143.01,"c":146.09,"v":8358700},{"t":"2025-05-13","o":144.16,"h":156.99,"l":144.07,"c":155.0,"v":9075900},{"t":"2025-05-14","o":156.5,"h":157.0,"l":152.54,"c":154.72,"v":5370200},{"t":"2025-05-15","o":151.0,"h":154.09,"l":150.84,"c":152.06,"v":3953500},{"t":"2025-05-16","o":156.24,"h":157.48,"l":154.51,"c":156.62,"v":6263900},{"t":"2025-05-19","o":150.38,"h":157.65,"l":150.38,"c":157.32,"v":5141300},{"t":"2025-05-20","o":157.0,"h":158.24,"l":155.67,"c":157.03,"v":3426500},{"t":"2025-05-21","o":154.94,"h":156.5,"l":150.92,"c":152.07,"v":4067400},{"t":"2025-05-22","o":152.3,"h":155.11,"l":149.59,"c":154.72,"v":4624100},{"t":"2025-05-23","o":156.56,"h":159.43,"l":154.65,"c":158.16,"v":7254000},{"t":"2025-05-27","o":160.0,"h":163.87,"l":157.18,"c":163.86,"v":7192500},{"t":"2025-05-28","o":164.4,"h":165.74,"l":161.42,"c":162.36,"v":5027400},{"t":"2025-05-29","o":165.94,"h":166.0,"l":158.78,"c":159.73,"v":3543800},{"t":"2025-05-30","o":158.97,"h":160.6,"l":157.07,"c":160.57,"v":5306100},{"t":"2025-06-02","o":160.6,"h":169.29,"l":160.59,"c":167.47,"v":5613000},{"t":"2025-06-03","o":175.0,"h":178.35,"l":171.86,"c":176.0,"v":10019900},{"t":"2025-06-04","o":176.0,"h":177.39,"l":171.89,"c":172.69,"v":5290600},{"t":"2025-06-05","o":173.42,"h":173.91,"l":169.56,"c":170.87,"v":4296700},{"t":"2025-06-06","o":173.5,"h":173.95,"l":170.24,"c":173.62,"v":3302200},{"t":"2025-06-09","o":173.67,"h":174.0,"l":168.41,"c":169.37,"v":5350000},{"t":"2025-06-10","o":170.1,"h":170.62,"l":160.18,"c":164.65,"v":7818200},{"t":"2025-06-11","o":168.03,"h":169.5,"l":165.54,"c":166.79,"v":4029300},{"t":"2025-06-12","o":165.27,"h":173.89,"l":164.67,"c":173.87,"v":4357300},{"t":"2025-06-13","o":171.51,"h":175.95,"l":170.66,"c":173.75,"v":3960700},{"t":"2025-06-16","o":175.57,"h":179.14,"l":175.57,"c":177.2,"v":4177700},{"t":"2025-06-17","o":179.01,"h":181.2,"l":175.3,"c":177.75,"v":4170400},{"t":"2025-06-18","o":177.0,"h":182.06,"l":175.22,"c":181.13,"v":5591600},{"t":"2025-06-20","o":180.9,"h":185.5,"l":178.76,"c":185.1,"v":6585700},{"t":"2025-06-23","o":184.24,"h":187.57,"l":179.94,"c":186.55,"v":4150400},{"t":"2025-06-24","o":188.13,"h":189.37,"l":184.89,"c":186.17,"v":6851900},{"t":"2025-06-25","o":188.02,"h":190.6,"l":185.95,"c":186.32,"v":3813900},{"t":"2025-06-26","o":187.85,"h":191.28,"l":185.0,"c":190.4,"v":3677900},{"t":"2025-06-27","o":192.0,"h":198.2,"l":189.11,"c":195.04,"v":8903700},{"t":"2025-06-30","o":197.5,"h":197.5,"l":192.18,"c":193.81,"v":4753900},{"t":"2025-07-01","o":192.82,"h":193.47,"l":180.51,"c":185.1,"v":6125700},{"t":"2025-07-02","o":184.7,"h":188.44,"l":182.71,"c":187.02,"v":3264900},{"t":"2025-07-03","o":188.14,"h":194.3,"l":188.0,"c":192.2,"v":3342400},{"t":"2025-07-07","o":191.0,"h":194.28,"l":190.35,"c":193.7,"v":4313400},{"t":"2025-07-08","o":194.62,"h":194.62,"l":184.82,"c":190.18,"v":5076200},{"t":"2025-07-09","o":192.72,"h":200.25,"l":189.84,"c":197.01,"v":6931500},{"t":"2025-07-10","o":196.71,"h":197.79,"l":190.18,"c":195.78,"v":4358200},{"t":"2025-07-11","o":194.31,"h":197.72,"l":191.8,"c":196.58,"v":3714500},{"t":"2025-07-14","o":196.55,"h":197.67,"l":191.55,"c":194.81,"v":3793800},{"t":"2025-07-15","o":195.18,"h":195.18,"l":189.2,"c":191.37,"v":4259400},{"t":"2025-07-16","o":191.1,"h":192.44,"l":180.25,"c":184.13,"v":6605400},{"t":"2025-07-17","o":186.42,"h":187.82,"l":181.2,"c":182.0,"v":3948100},{"t":"2025-07-18","o":182.82,"h":195.12,"l":182.8,"c":193.01,"v":6416300},{"t":"2025-07-21","o":193.64,"h":193.69,"l":186.91,"c":188.23,"v":4315900},{"t":"2025-07-22","o":187.67,"h":189.58,"l":181.73,"c":189.09,"v":4187400},{"t":"2025-07-23","o":198.82,"h":207.12,"l":197.84,"c":200.12,"v":8849500},{"t":"2025-07-24","o":202.1,"h":203.6,"l":195.89,"c":196.24,"v":4919300},{"t":"2025-07-25","o":195.02,"h":196.3,"l":190.72,"c":192.2,"v":5492100},{"t":"2025-07-28","o":193.11,"h":196.27,"l":190.51,"c":195.88,"v":3211400},{"t":"2025-07-29","o":197.2,"h":199.41,"l":194.01,"c":198.0,"v":4255800},{"t":"2025-07-30","o":199.4,"h":207.63,"l":198.9,"c":207.05,"v":5511800},{"t":"2025-07-31","o":209.74,"h":213.05,"l":205.73,"c":208.54,"v":5635400},{"t":"2025-08-01","o":200.15,"h":211.86,"l":197.2,"c":208.05,"v":5737100},{"t":"2025-08-04","o":210.55,"h":215.13,"l":208.29,"c":214.06,"v":4625600},{"t":"2025-08-05","o":214.95,"h":216.85,"l":206.55,"c":209.6,"v":4601400},{"t":"2025-08-06","o":208.64,"h":208.64,"l":199.21,"c":200.85,"v":7360600},{"t":"2025-08-07","o":190.21,"h":211.75,"l":190.0,"c":205.59,"v":8944400},{"t":"2025-08-08","o":206.11,"h":208.88,"l":201.69,"c":202.12,"v":4064600},{"t":"2025-08-11","o":203.6,"h":206.21,"l":198.69,"c":200.08,"v":3690600},{"t":"2025-08-12","o":202.51,"h":209.96,"l":200.49,"c":209.56,"v":4059700},{"t":"2025-08-13","o":210.19,"h":213.19,"l":200.29,"c":205.28,"v":4111700},{"t":"2025-08-14","o":204.13,"h":207.9,"l":202.29,"c":202.35,"v":3005000},{"t":"2025-08-15","o":203.0,"h":204.46,"l":194.81,"c":197.33,"v":4025200},{"t":"2025-08-18","o":197.0,"h":199.4,"l":195.3,"c":198.96,"v":2890400},{"t":"2025-08-19","o":197.46,"h":198.55,"l":191.21,"c":193.52,"v":3358900},{"t":"2025-08-20","o":191.0,"h":193.37,"l":183.85,"c":192.91,"v":5225300},{"t":"2025-08-21","o":193.0,"h":196.68,"l":190.0,"c":190.28,"v":3028800},{"t":"2025-08-22","o":191.14,"h":195.5,"l":187.14,"c":190.46,"v":3447300},{"t":"2025-08-25","o":191.54,"h":194.67,"l":189.3,"c":190.08,"v":2723100},{"t":"2025-08-26","o":190.45,"h":195.65,"l":189.35,"c":195.12,"v":3430800},{"t":"2025-08-27","o":194.32,"h":197.25,"l":192.28,"c":194.6,"v":2665500},{"t":"2025-08-28","o":195.2,"h":201.38,"l":194.62,"c":196.7,"v":3376200},{"t":"2025-08-29","o":195.55,"h":195.73,"l":186.68,"c":189.11,"v":3999300},{"t":"2025-09-02","o":184.55,"h":186.88,"l":182.09,"c":185.81,"v":4234700},{"t":"2025-09-03","o":186.0,"h":188.55,"l":184.34,"c":188.12,"v":2815300},{"t":"2025-09-04","o":189.0,"h":192.11,"l":188.8,"c":189.73,"v":2771800},{"t":"2025-09-05","o":190.25,"h":191.43,"l":178.43,"c":188.0,"v":5199600},{"t":"2025-09-08","o":189.59,"h":190.56,"l":184.61,"c":188.01,"v":4153400},{"t":"2025-09-09","o":190.0,"h":195.5,"l":189.21,"c":193.78,"v":4451700},{"t":"2025-09-10","o":200.52,"h":212.88,"l":200.0,"c":209.21,"v":9715800},{"t":"2025-09-11","o":208.78,"h":211.9,"l":203.1,"c":204.05,"v":4408900},{"t":"2025-09-12","o":202.93,"h":210.22,"l":202.01,"c":209.7,"v":3824900},{"t":"2025-09-15","o":209.7,"h":217.9,"l":209.7,"c":213.52,"v":4750600},{"t":"2025-09-16","o":213.8,"h":213.8,"l":207.31,"c":209.43,"v":3828400},{"t":"2025-09-17","o":211.29,"h":213.8,"l":204.67,"c":208.31,"v":3468100},{"t":"2025-09-18","o":213.31,"h":214.46,"l":208.05,"c":210.16,"v":3589600},{"t":"2025-09-19","o":211.43,"h":213.84,"l":205.18,"c":211.28,"v":9188500},{"t":"2025-09-22","o":211.0,"h":219.82,"l":207.8,"c":217.92,"v":4819500},{"t":"2025-09-23","o":210.11,"h":212.76,"l":203.46,"c":204.24,"v":6525200},{"t":"2025-09-24","o":203.26,"h":206.19,"l":201.87,"c":202.06,"v":3844400},{"t":"2025-09-25","o":198.0,"h":204.26,"l":196.01,"c":201.62,"v":4262600},{"t":"2025-09-26","o":201.2,"h":207.5,"l":200.98,"c":207.22,"v":3096200},{"t":"2025-09-29","o":202.0,"h":207.13,"l":197.7,"c":197.94,"v":8373900},{"t":"2025-09-30","o":199.19,"h":200.5,"l":190.7,"c":195.92,"v":5828400},{"t":"2025-10-01","o":195.0,"h":204.93,"l":192.17,"c":201.51,"v":5387700},{"t":"2025-10-02","o":204.04,"h":205.0,"l":198.71,"c":202.65,"v":4224200},{"t":"2025-10-03","o":204.35,"h":210.2,"l":201.5,"c":201.99,"v":5306900},{"t":"2025-10-06","o":206.16,"h":207.93,"l":197.43,"c":200.41,"v":6019800},{"t":"2025-10-07","o":201.57,"h":203.84,"l":195.88,"c":199.62,"v":2865800},{"t":"2025-10-08","o":201.58,"h":206.61,"l":200.13,"c":206.55,"v":3706000},{"t":"2025-10-09","o":207.0,"h":211.07,"l":205.34,"c":210.0,"v":3796100},{"t":"2025-10-10","o":209.76,"h":212.37,"l":196.84,"c":196.86,"v":4388200},{"t":"2025-10-13","o":201.12,"h":209.95,"l":200.4,"c":209.55,"v":3868800},{"t":"2025-10-14","o":205.79,"h":208.85,"l":201.4,"c":205.51,"v":3088200},{"t":"2025-10-15","o":209.32,"h":216.03,"l":206.4,"c":210.85,"v":5412000},{"t":"2025-10-16","o":214.79,"h":217.1,"l":208.68,"c":210.4,"v":3562200},{"t":"2025-10-17","o":207.67,"h":210.05,"l":200.05,"c":201.35,"v":4004700},{"t":"2025-10-20","o":204.13,"h":205.5,"l":192.81,"c":194.24,"v":4058400},{"t":"2025-10-21","o":192.88,"h":193.42,"l":185.57,"c":186.52,"v":5781700},{"t":"2025-10-22","o":187.55,"h":189.5,"l":179.65,"c":185.83,"v":5344400},{"t":"2025-10-23","o":185.71,"h":192.2,"l":185.71,"c":191.37,"v":3033700},{"t":"2025-10-24","o":196.6,"h":202.0,"l":194.6,"c":201.47,"v":4787500},{"t":"2025-10-27","o":203.66,"h":203.66,"l":196.5,"c":199.3,"v":4539500},{"t":"2025-10-28","o":197.31,"h":197.31,"l":184.47,"c":190.59,"v":9390500},{"t":"2025-10-29","o":192.3,"h":200.73,"l":189.47,"c":199.37,"v":6158900},{"t":"2025-10-30","o":194.68,"h":198.82,"l":188.54,"c":189.71,"v":3805400},{"t":"2025-10-31","o":192.0,"h":192.89,"l":183.52,"c":188.3,"v":4231300},{"t":"2025-11-03","o":190.81,"h":195.19,"l":187.85,"c":193.04,"v":3585000},{"t":"2025-11-04","o":188.1,"h":191.49,"l":184.5,"c":185.74,"v":3805000},{"t":"2025-11-05","o":186.26,"h":192.47,"l":184.93,"c":189.39,"v":3547000},{"t":"2025-11-06","o":182.89,"h":189.12,"l":179.53,"c":184.62,"v":6543600},{"t":"2025-11-07","o":178.5,"h":191.07,"l":176.6,"c":191.0,"v":5805300},{"t":"2025-11-10","o":194.8,"h":196.8,"l":184.16,"c":188.28,"v":4273700},{"t":"2025-11-11","o":185.92,"h":187.94,"l":178.81,"c":179.16,"v":4542600},{"t":"2025-11-12","o":180.33,"h":181.3,"l":177.29,"c":178.27,"v":4252100},{"t":"2025-11-13","o":176.91,"h":177.96,"l":170.52,"c":171.56,"v":5467400},{"t":"2025-11-14","o":167.18,"h":180.0,"l":165.58,"c":174.69,"v":5484400},{"t":"2025-11-17","o":175.43,"h":179.52,"l":173.12,"c":175.0,"v":3108600},{"t":"2025-11-18","o":172.66,"h":177.42,"l":170.66,"c":174.42,"v":3279100},{"t":"2025-11-19","o":175.16,"h":181.5,"l":174.22,"c":179.14,"v":3384400},{"t":"2025-11-20","o":184.82,"h":189.29,"l":173.13,"c":173.79,"v":4271500},{"t":"2025-11-21","o":172.0,"h":173.68,"l":162.44,"c":168.59,"v":6303800},{"t":"2025-11-24","o":169.57,"h":175.2,"l":165.9,"c":175.14,"v":5750900},{"t":"2025-11-25","o":174.08,"h":174.73,"l":165.91,"c":170.84,"v":3865100},{"t":"2025-11-26","o":174.0,"h":177.75,"l":173.09,"c":176.8,"v":2937800},{"t":"2025-11-28","o":179.0,"h":180.77,"l":178.01,"c":178.86,"v":1908400},{"t":"2025-12-01","o":176.01,"h":176.48,"l":172.69,"c":173.64,"v":3251000},{"t":"2025-12-02","o":175.4,"h":175.95,"l":171.37,"c":172.55,"v":3029200},{"t":"2025-12-03","o":172.66,"h":173.85,"l":168.95,"c":171.65,"v":2492600},{"t":"2025-12-04","o":171.9,"h":178.05,"l":170.47,"c":176.07,"v":3408700},{"t":"2025-12-05","o":176.52,"h":176.63,"l":166.47,"c":167.17,"v":4524300},{"t":"2025-12-08","o":167.82,"h":167.82,"l":164.06,"c":166.12,"v":4230200},{"t":"2025-12-09","o":165.37,"h":169.91,"l":164.73,"c":164.81,"v":3939500},{"t":"2025-12-10","o":165.34,"h":166.02,"l":158.65,"c":165.17,"v":5778100},{"t":"2025-12-11","o":162.05,"h":174.89,"l":161.01,"c":174.6,"v":6197100},{"t":"2025-12-12","o":175.2,"h":180.0,"l":167.5,"c":170.1,"v":5870200},{"t":"2025-12-15","o":172.96,"h":173.0,"l":166.98,"c":168.25,"v":4287400},{"t":"2025-12-16","o":166.65,"h":173.93,"l":166.55,"c":173.45,"v":4190100},{"t":"2025-12-17","o":174.01,"h":175.14,"l":158.7,"c":159.97,"v":6902900},{"t":"2025-12-18","o":165.66,"h":171.92,"l":162.67,"c":166.17,"v":7652500},{"t":"2025-12-19","o":166.7,"h":171.41,"l":162.7,"c":163.03,"v":7141800},{"t":"2025-12-22","o":164.0,"h":164.31,"l":160.85,"c":161.57,"v":4379200},{"t":"2025-12-23","o":161.57,"h":163.7,"l":160.13,"c":161.67,"v":3772000},{"t":"2025-12-24","o":160.99,"h":162.59,"l":159.77,"c":161.96,"v":1342200},{"t":"2025-12-26","o":161.67,"h":163.0,"l":160.35,"c":161.67,"v":2317500},{"t":"2025-12-29","o":161.0,"h":164.2,"l":159.92,"c":161.84,"v":2856100},{"t":"2025-12-30","o":162.0,"h":163.06,"l":161.06,"c":162.62,"v":2220600},{"t":"2025-12-31","o":162.89,"h":164.5,"l":161.22,"c":161.33,"v":1845100},{"t":"2026-01-02","o":163.89,"h":169.28,"l":163.89,"c":165.23,"v":3838400},{"t":"2026-01-05","o":169.37,"h":171.66,"l":160.19,"c":162.93,"v":4385200},{"t":"2026-01-06","o":169.0,"h":172.61,"l":163.78,"c":169.53,"v":6577500},{"t":"2026-01-07","o":168.65,"h":168.65,"l":153.54,"c":154.6,"v":9433200},{"t":"2026-01-08","o":155.25,"h":155.8,"l":149.19,"c":150.6,"v":6866800},{"t":"2026-01-09","o":174.33,"h":174.74,"l":165.88,"c":166.37,"v":14316000},{"t":"2026-01-12","o":164.67,"h":176.74,"l":164.08,"c":172.58,"v":7189100},{"t":"2026-01-13","o":174.0,"h":175.45,"l":170.82,"c":171.42,"v":5430300},{"t":"2026-01-14","o":169.39,"h":171.18,"l":166.05,"c":168.97,"v":3888200},{"t":"2026-01-15","o":173.0,"h":182.56,"l":171.68,"c":180.18,"v":7116800},{"t":"2026-01-16","o":167.55,"h":171.12,"l":163.01,"c":166.6,"v":13330600},{"t":"2026-01-20","o":161.27,"h":166.0,"l":156.25,"c":156.81,"v":7599100},{"t":"2026-01-21","o":159.01,"h":161.98,"l":153.77,"c":160.02,"v":6651300},{"t":"2026-01-22","o":161.93,"h":163.5,"l":159.15,"c":160.36,"v":4176200},{"t":"2026-01-23","o":160.0,"h":162.87,"l":158.0,"c":160.12,"v":4475800},{"t":"2026-01-26","o":160.59,"h":165.31,"l":157.9,"c":158.81,"v":3953100},{"t":"2026-01-27","o":159.51,"h":164.62,"l":158.15,"c":164.26,"v":3622100},{"t":"2026-01-28","o":166.0,"h":166.56,"l":161.16,"c":165.64,"v":4263800},{"t":"2026-01-29","o":165.96,"h":167.88,"l":158.75,"c":162.58,"v":4798800},{"t":"2026-01-30","o":161.5,"h":164.5,"l":156.86,"c":158.35,"v":3810800},{"t":"2026-02-02","o":157.65,"h":159.98,"l":154.03,"c":154.26,"v":5506900},{"t":"2026-02-03","o":156.12,"h":156.5,"l":150.39,"c":153.0,"v":4375800},{"t":"2026-02-04","o":153.19,"h":153.66,"l":139.27,"c":142.52,"v":13329800},{"t":"2026-02-05","o":141.0,"h":143.91,"l":138.53,"c":143.07,"v":7112900},{"t":"2026-02-06","o":150.0,"h":152.26,"l":147.42,"c":149.65,"v":7406400},{"t":"2026-02-09","o":150.0,"h":155.78,"l":147.78,"c":152.97,"v":5097000},{"t":"2026-02-10","o":160.4,"h":161.42,"l":154.81,"c":159.6,"v":9074400},{"t":"2026-02-11","o":165.0,"h":165.31,"l":158.55,"c":160.15,"v":4279300},{"t":"2026-02-12","o":160.73,"h":166.21,"l":160.4,"c":163.1,"v":7493800},{"t":"2026-02-13","o":162.4,"h":171.66,"l":161.5,"c":171.49,"v":5967900},{"t":"2026-02-17","o":170.88,"h":176.65,"l":169.95,"c":173.68,"v":4655500},{"t":"2026-02-18","o":174.01,"h":175.5,"l":169.61,"c":170.57,"v":3622700},{"t":"2026-02-19","o":169.91,"h":172.57,"l":168.25,"c":172.5,"v":3154700},{"t":"2026-02-20","o":172.3,"h":173.5,"l":169.0,"c":171.4,"v":3879800},{"t":"2026-02-23","o":170.64,"h":171.84,"l":165.21,"c":167.8,"v":4133200},{"t":"2026-02-24","o":167.28,"h":171.68,"l":162.88,"c":171.62,"v":4375300},{"t":"2026-02-25","o":172.38,"h":175.94,"l":170.08,"c":175.36,"v":4810200},{"t":"2026-02-26","o":171.36,"h":177.23,"l":164.11,"c":176.82,"v":7746200},{"t":"2026-02-27","o":175.0,"h":178.31,"l":170.89,"c":173.89,"v":5494900},{"t":"2026-03-02","o":170.2,"h":176.52,"l":165.83,"c":165.99,"v":5138100},{"t":"2026-03-03","o":161.69,"h":163.53,"l":152.98,"c":161.7,"v":6653900},{"t":"2026-03-04","o":161.59,"h":164.21,"l":160.4,"c":163.36,"v":4677700},{"t":"2026-03-05","o":161.88,"h":167.97,"l":161.68,"c":167.4,"v":4946400},{"t":"2026-03-06","o":164.45,"h":168.38,"l":158.3,"c":158.65,"v":5625400},{"t":"2026-03-09","o":155.9,"h":164.63,"l":155.0,"c":163.62,"v":4109000},{"t":"2026-03-10","o":165.36,"h":168.79,"l":164.31,"c":164.4,"v":4148000},{"t":"2026-03-11","o":163.6,"h":163.99,"l":155.15,"c":159.16,"v":6074600},{"t":"2026-03-12","o":157.08,"h":163.2,"l":156.7,"c":159.58,"v":4053200},{"t":"2026-03-13","o":161.76,"h":165.24,"l":157.73,"c":158.95,"v":3679600},{"t":"2026-03-16","o":161.0,"h":163.5,"l":160.11,"c":161.99,"v":2775200},{"t":"2026-03-17","o":162.81,"h":165.46,"l":162.12,"c":164.33,"v":2065300},{"t":"2026-03-18","o":165.75,"h":173.0,"l":165.5,"c":170.12,"v":3685300},{"t":"2026-03-19","o":167.17,"h":169.6,"l":164.23,"c":167.37,"v":3106700},{"t":"2026-03-20","o":166.47,"h":166.47,"l":144.83,"c":146.02,"v":11109500},{"t":"2026-03-23","o":151.45,"h":155.9,"l":149.34,"c":151.29,"v":5338500},{"t":"2026-03-24","o":150.55,"h":154.1,"l":149.55,"c":152.72,"v":3995500},{"t":"2026-03-25","o":155.0,"h":157.95,"l":150.38,"c":151.51,"v":3512900},{"t":"2026-03-26","o":149.5,"h":152.67,"l":146.49,"c":152.3,"v":4437900},{"t":"2026-03-27","o":151.75,"h":160.2,"l":151.75,"c":155.48,"v":4554500},{"t":"2026-03-30","o":157.1,"h":158.93,"l":146.6,"c":147.54,"v":4734900},{"t":"2026-03-31","o":143.9,"h":151.47,"l":142.34,"c":150.33,"v":5402200},{"t":"2026-04-01","o":151.47,"h":156.34,"l":151.4,"c":153.96,"v":3782800},{"t":"2026-04-02","o":151.21,"h":154.56,"l":150.12,"c":151.18,"v":2950300},{"t":"2026-04-06","o":151.04,"h":153.1,"l":149.88,"c":151.59,"v":2309800},{"t":"2026-04-07","o":151.07,"h":154.16,"l":150.28,"c":153.68,"v":2229100},{"t":"2026-04-08","o":160.75,"h":161.31,"l":155.29,"c":155.89,"v":4320600},{"t":"2026-04-09","o":155.89,"h":162.53,"l":152.68,"c":152.75,"v":4103200},{"t":"2026-04-10","o":153.5,"h":158.63,"l":153.11,"c":154.73,"v":2900900},{"t":"2026-04-13","o":152.65,"h":160.72,"l":152.65,"c":158.2,"v":4458600},{"t":"2026-04-14","o":162.41,"h":165.28,"l":160.34,"c":163.97,"v":3767300},{"t":"2026-04-15","o":165.5,"h":166.52,"l":162.15,"c":162.94,"v":3098300},{"t":"2026-04-16","o":164.57,"h":166.92,"l":162.61,"c":165.53,"v":3126000},{"t":"2026-04-17","o":166.26,"h":168.49,"l":162.26,"c":163.46,"v":4104300},{"t":"2026-04-20","o":163.05,"h":164.05,"l":158.32,"c":159.6,"v":2924100},{"t":"2026-04-21","o":160.76,"h":161.1,"l":154.13,"c":154.91,"v":3748800},{"t":"2026-04-22","o":157.8,"h":159.08,"l":154.92,"c":155.79,"v":2642200},{"t":"2026-04-23","o":155.96,"h":158.87,"l":154.5,"c":156.85,"v":3272600},{"t":"2026-04-24","o":156.33,"h":165.48,"l":155.15,"c":164.35,"v":3481400},{"t":"2026-04-27","o":165.0,"h":168.42,"l":158.74,"c":166.58,"v":4577600},{"t":"2026-04-28","o":162.5,"h":163.32,"l":158.72,"c":161.12,"v":5205600},{"t":"2026-04-29","o":160.86,"h":161.14,"l":153.08,"c":153.79,"v":4992800},{"t":"2026-04-30","o":156.29,"h":159.63,"l":155.73,"c":157.84,"v":3954800},{"t":"2026-05-01","o":158.31,"h":160.14,"l":154.93,"c":155.28,"v":3144000},{"t":"2026-05-04","o":157.69,"h":162.38,"l":157.44,"c":160.85,"v":4209300},{"t":"2026-05-05","o":163.0,"h":163.8,"l":159.8,"c":160.38,"v":3567200},{"t":"2026-05-06","o":161.5,"h":162.99,"l":156.6,"c":158.29,"v":8214800},{"t":"2026-05-07","o":163.04,"h":168.39,"l":153.77,"c":153.95,"v":7895800},{"t":"2026-05-08","o":155.0,"h":155.0,"l":146.98,"c":147.72,"v":8074500},{"t":"2026-05-11","o":148.0,"h":152.75,"l":146.28,"c":152.05,"v":5905400},{"t":"2026-05-12","o":149.49,"h":150.32,"l":145.66,"c":146.87,"v":4904300},{"t":"2026-05-13","o":146.28,"h":146.28,"l":139.51,"c":142.61,"v":6385400},{"t":"2026-05-14","o":141.38,"h":143.29,"l":139.92,"c":141.9,"v":5117100},{"t":"2026-05-15","o":139.78,"h":141.09,"l":137.81,"c":139.68,"v":6632200},{"t":"2026-05-18","o":139.0,"h":139.54,"l":133.86,"c":136.75,"v":6321800},{"t":"2026-05-19","o":135.8,"h":136.7,"l":132.66,"c":134.71,"v":5860700},{"t":"2026-05-20","o":138.0,"h":144.9,"l":137.81,"c":144.0,"v":7901600},{"t":"2026-05-21","o":145.47,"h":149.28,"l":144.88,"c":149.08,"v":4621400},{"t":"2026-05-22","o":151.03,"h":157.57,"l":150.75,"c":156.27,"v":8062500},{"t":"2026-05-26","o":158.91,"h":167.4,"l":158.22,"c":164.56,"v":8511800},{"t":"2026-05-27","o":164.96,"h":165.02,"l":158.41,"c":160.15,"v":4896900},{"t":"2026-05-28","o":158.84,"h":163.53,"l":157.6,"c":160.28,"v":3598000},{"t":"2026-05-29","o":160.0,"h":162.29,"l":156.88,"c":160.23,"v":3781200},{"t":"2026-06-01","o":157.0,"h":158.55,"l":151.33,"c":154.76,"v":4322700},{"t":"2026-06-02","o":155.94,"h":160.78,"l":152.88,"c":157.97,"v":4544900},{"t":"2026-06-03","o":156.51,"h":157.91,"l":152.95,"c":153.8,"v":3884900},{"t":"2026-06-04","o":151.54,"h":154.04,"l":150.19,"c":153.7,"v":2969400},{"t":"2026-06-05","o":152.0,"h":154.29,"l":147.5,"c":148.76,"v":3673400},{"t":"2026-06-08","o":148.31,"h":149.3,"l":146.38,"c":146.9,"v":3327700},{"t":"2026-06-09","o":148.42,"h":150.3,"l":141.54,"c":146.22,"v":4059000},{"t":"2026-06-10","o":143.35,"h":144.0,"l":137.91,"c":138.54,"v":5195000},{"t":"2026-06-11","o":140.99,"h":146.9,"l":139.57,"c":146.38,"v":5127400},{"t":"2026-06-12","o":148.0,"h":150.5,"l":147.0,"c":148.02,"v":4573500},{"t":"2026-06-15","o":152.81,"h":155.45,"l":150.25,"c":153.52,"v":4455200},{"t":"2026-06-16","o":153.25,"h":161.48,"l":152.83,"c":158.61,"v":4942900},{"t":"2026-06-17","o":158.56,"h":162.44,"l":157.21,"c":158.83,"v":4490400},{"t":"2026-06-18","o":162.09,"h":170.34,"l":160.03,"c":163.75,"v":7976300},{"t":"2026-06-22","o":163.5,"h":170.5,"l":162.9,"c":167.26,"v":4971200},{"t":"2026-06-23","o":160.08,"h":165.82,"l":159.15,"c":162.39,"v":3855400},{"t":"2026-06-24","o":163.03,"h":165.64,"l":159.88,"c":162.87,"v":3722600},{"t":"2026-06-25","o":166.91,"h":171.35,"l":166.01,"c":167.77,"v":3633200},{"t":"2026-06-26","o":165.86,"h":167.93,"l":163.19,"c":163.49,"v":5487400},{"t":"2026-06-29","o":163.7,"h":165.6,"l":161.02,"c":162.38,"v":2814800},{"t":"2026-06-30","o":162.58,"h":165.45,"l":156.51,"c":158.63,"v":4182000},{"t":"2026-07-01","o":156.0,"h":157.32,"l":151.05,"c":153.16,"v":5090100},{"t":"2026-07-02","o":153.95,"h":156.24,"l":148.5,"c":151.05,"v":4254100},{"t":"2026-07-06","o":152.47,"h":157.24,"l":152.01,"c":157.22,"v":3395800},{"t":"2026-07-07","o":156.13,"h":159.41,"l":154.01,"c":155.73,"v":3027300},{"t":"2026-07-08","o":153.99,"h":156.49,"l":151.32,"c":154.82,"v":3605700},{"t":"2026-07-09","o":159.01,"h":161.18,"l":157.44,"c":157.98,"v":2907500},{"t":"2026-07-10","o":157.55,"h":160.02,"l":157.05,"c":158.86,"v":2996000},{"t":"2026-07-13","o":157.65,"h":159.43,"l":156.2,"c":158.12,"v":3613300},{"t":"2026-07-14","o":161.0,"h":168.21,"l":157.03,"c":158.43,"v":5415600},{"t":"2026-07-15","o":162.5,"h":166.94,"l":157.94,"c":160.23,"v":5504500},{"t":"2026-07-16","o":157.87,"h":158.1,"l":148.52,"c":152.56,"v":7070000},{"t":"2026-07-17","o":150.36,"h":157.25,"l":148.14,"c":155.44,"v":4441000},{"t":"2026-07-20","o":157.52,"h":158.57,"l":155.6,"c":157.99,"v":3256700},{"t":"2026-07-21","o":160.99,"h":164.46,"l":160.01,"c":162.33,"v":3721400},{"t":"2026-07-22","o":160.11,"h":167.81,"l":159.63,"c":166.74,"v":2971500},{"t":"2026-07-23","o":166.26,"h":169.06,"l":165.01,"c":168.98,"v":2538200},{"t":"2026-07-24","o":168.69,"h":169.76,"l":162.31,"c":163.38,"v":2553500},{"t":"2026-07-27","o":165.5,"h":166.15,"l":155.54,"c":157.08,"v":4478000},{"t":"2026-07-28","o":153.92,"h":153.99,"l":146.21,"c":148.64,"v":5857500},{"t":"2026-07-29","o":148.72,"h":149.28,"l":142.16,"c":142.81,"v":4925900},{"t":"2026-07-30","o":148.0,"h":151.97,"l":147.09,"c":148.62,"v":4599600},{"t":"2026-07-31","o":151.85,"h":153.13,"l":146.52,"c":148.19,"v":4390700},{"t":"2026-08-03","o":148.77,"h":156.96,"l":146.19,"c":155.94,"v":4022300},{"t":"2026-08-04","o":155.6,"h":156.99,"l":143.03,"c":143.23,"v":11503000},{"t":"2026-08-05","o":143.9,"h":145.5,"l":140.17,"c":140.58,"v":6091500},{"t":"2026-08-06","o":142.0,"h":143.02,"l":140.14,"c":141.38,"v":5422800},{"t":"2026-08-07","o":138.62,"h":142.69,"l":134.75,"c":140.59,"v":7860700},{"t":"2026-08-10","o":141.91,"h":144.86,"l":141.05,"c":142.87,"v":4609100},{"t":"2026-08-11","o":144.54,"h":146.9,"l":143.11,"c":144.92,"v":3356800},{"t":"2026-08-12","o":149.0,"h":149.38,"l":145.3,"c":146.68,"v":2680000},{"t":"2026-08-13","o":146.25,"h":147.77,"l":144.8,"c":146.4,"v":2839700},{"t":"2026-08-14","o":146.9,"h":150.18,"l":146.13,"c":148.13,"v":3040000},{"t":"2026-08-17","o":149.37,"h":149.87,"l":145.21,"c":146.11,"v":4037700},{"t":"2026-08-18","o":144.5,"h":145.54,"l":138.77,"c":140.52,"v":4310800},{"t":"2026-08-19","o":140.74,"h":142.77,"l":138.13,"c":142.7,"v":4322300},{"t":"2026-08-20","o":142.7,"h":143.5,"l":138.33,"c":138.94,"v":3737000},{"t":"2026-08-21","o":139.99,"h":140.32,"l":136.18,"c":136.21,"v":5078500}]}