[{"d":"2012-05-18","o":42.05,"h":45,"l":38,"c":38.23,"v":573576400},{"d":"2012-05-21","o":36.53,"h":36.66,"l":33,"c":34.03,"v":168192700},{"d":"2012-05-22","o":32.61,"h":33.59,"l":30.94,"c":31,"v":101786600},{"d":"2012-05-23","o":31.37,"h":32.5,"l":31.36,"c":32,"v":73600000},{"d":"2012-05-24","o":32.95,"h":33.21,"l":31.77,"c":33.03,"v":50237200},{"d":"2012-05-25","o":32.9,"h":32.95,"l":31.11,"c":31.91,"v":37149800},{"d":"2012-05-29","o":31.48,"h":31.69,"l":28.65,"c":28.84,"v":78063400},{"d":"2012-05-30","o":28.7,"h":29.55,"l":27.86,"c":28.19,"v":57267900},{"d":"2012-05-31","o":28.55,"h":29.67,"l":26.83,"c":29.6,"v":111639200},{"d":"2012-06-01","o":28.89,"h":29.15,"l":27.39,"c":27.72,"v":41855500},{"d":"2012-06-04","o":27.2,"h":27.65,"l":26.44,"c":26.9,"v":35230300},{"d":"2012-06-05","o":26.7,"h":27.76,"l":25.75,"c":25.87,"v":42473400},{"d":"2012-06-06","o":26.07,"h":27.17,"l":25.52,"c":26.81,"v":61489200},{"d":"2012-06-07","o":27,"h":27.35,"l":26.15,"c":26.31,"v":26159500},{"d":"2012-06-08","o":26.55,"h":27.76,"l":26.44,"c":27.1,"v":38034000},{"d":"2012-06-11","o":27.18,"h":28.07,"l":26.84,"c":27.01,"v":28219600},{"d":"2012-06-12","o":27.48,"h":27.77,"l":26.96,"c":27.4,"v":15816800},{"d":"2012-06-13","o":27.66,"h":28.1,"l":27.1,"c":27.27,"v":17102800},{"d":"2012-06-14","o":27.65,"h":28.32,"l":27.38,"c":28.29,"v":16855000},{"d":"2012-06-15","o":28.51,"h":30.1,"l":28.35,"c":30.01,"v":43563800},{"d":"2012-06-18","o":29.96,"h":32.08,"l":29.41,"c":31.41,"v":42978900},{"d":"2012-06-19","o":31.54,"h":32.18,"l":30.7,"c":31.91,"v":30849000},{"d":"2012-06-20","o":31.92,"h":31.93,"l":31.15,"c":31.6,"v":15553600},{"d":"2012-06-21","o":31.67,"h":32.5,"l":31.51,"c":31.84,"v":21875300},{"d":"2012-06-22","o":32.41,"h":33.45,"l":32.06,"c":33.05,"v":74834000},{"d":"2012-06-25","o":32.86,"h":33.02,"l":31.55,"c":32.06,"v":24352900},{"d":"2012-06-26","o":32.69,"h":33.44,"l":32.5,"c":33.1,"v":24858700},{"d":"2012-06-27","o":32.46,"h":32.9,"l":31.9,"c":32.23,"v":28568000},{"d":"2012-06-28","o":31.96,"h":32.19,"l":30.9,"c":31.36,"v":17713300},{"d":"2012-06-29","o":31.92,"h":31.99,"l":30.76,"c":31.1,"v":19526900},{"d":"2012-07-02","o":31.25,"h":31.73,"l":30.55,"c":30.77,"v":14122000},{"d":"2012-07-03","o":30.91,"h":31.44,"l":30.8,"c":31.2,"v":8763600},{"d":"2012-07-05","o":31.32,"h":31.63,"l":31.02,"c":31.47,"v":10032100},{"d":"2012-07-06","o":31.44,"h":31.9,"l":31.26,"c":31.73,"v":10945600},{"d":"2012-07-09","o":32.1,"h":32.88,"l":31.99,"c":32.17,"v":17785200},{"d":"2012-07-10","o":32.43,"h":32.48,"l":31.16,"c":31.47,"v":14269500},{"d":"2012-07-11","o":31.48,"h":31.56,"l":30.55,"c":30.97,"v":13030300},{"d":"2012-07-12","o":30.7,"h":31.4,"l":30.6,"c":30.81,"v":11300700},{"d":"2012-07-13","o":31.04,"h":31.07,"l":30.56,"c":30.72,"v":8108300},{"d":"2012-07-16","o":30.5,"h":30.5,"l":28.21,"c":28.25,"v":24672100},{"d":"2012-07-17","o":28.48,"h":28.59,"l":27.15,"c":28.09,"v":30438600},{"d":"2012-07-18","o":28.31,"h":29.29,"l":28.15,"c":29.11,"v":16841800},{"d":"2012-07-19","o":29.41,"h":29.5,"l":28.63,"c":29,"v":13685100},{"d":"2012-07-20","o":29,"h":29.47,"l":28.72,"c":28.76,"v":11869100},{"d":"2012-07-23","o":28.12,"h":29,"l":28.01,"c":28.75,"v":12390700},{"d":"2012-07-24","o":28.82,"h":29.45,"l":28.1,"c":28.45,"v":11539800},{"d":"2012-07-25","o":28.39,"h":29.49,"l":28.08,"c":29.34,"v":17230200},{"d":"2012-07-26","o":27.75,"h":28.23,"l":26.73,"c":26.85,"v":64597400},{"d":"2012-07-27","o":23.19,"h":24.54,"l":22.28,"c":23.71,"v":123102300},{"d":"2012-07-30","o":24,"h":24.04,"l":23.03,"c":23.15,"v":29285900},{"d":"2012-07-31","o":23.37,"h":23.37,"l":21.61,"c":21.71,"v":56179400},{"d":"2012-08-01","o":21.5,"h":21.58,"l":20.84,"c":20.88,"v":44604400},{"d":"2012-08-02","o":20.77,"h":20.84,"l":19.82,"c":20.04,"v":56374500},{"d":"2012-08-03","o":20.36,"h":22.16,"l":19.9,"c":21.09,"v":80647000},{"d":"2012-08-06","o":21.39,"h":22.15,"l":21.3,"c":21.92,"v":27778900},{"d":"2012-08-07","o":22.2,"h":22.45,"l":20.5,"c":20.72,"v":36782900},{"d":"2012-08-08","o":20.71,"h":21.15,"l":20.22,"c":20.72,"v":29537400},{"d":"2012-08-09","o":20.75,"h":21.17,"l":20.61,"c":21.01,"v":15610700},{"d":"2012-08-10","o":21.41,"h":21.82,"l":21.13,"c":21.81,"v":25794700},{"d":"2012-08-13","o":22.15,"h":22.45,"l":21.4,"c":21.6,"v":24973100},{"d":"2012-08-14","o":21.41,"h":21.6,"l":20.25,"c":20.38,"v":39308800},{"d":"2012-08-15","o":20.64,"h":21.41,"l":20.4,"c":21.2,"v":47861100},{"d":"2012-08-16","o":20.44,"h":20.48,"l":19.69,"c":19.87,"v":157565300},{"d":"2012-08-17","o":20.01,"h":20.08,"l":19,"c":19.05,"v":129293400},{"d":"2012-08-20","o":19.05,"h":20.13,"l":18.75,"c":20.01,"v":101186600},{"d":"2012-08-21","o":19.58,"h":19.98,"l":19.09,"c":19.16,"v":70640600},{"d":"2012-08-22","o":19.36,"h":19.53,"l":18.96,"c":19.44,"v":49892200},{"d":"2012-08-23","o":19.5,"h":19.73,"l":19.36,"c":19.44,"v":32813700},{"d":"2012-08-24","o":19.52,"h":19.68,"l":19.25,"c":19.41,"v":29622200},{"d":"2012-08-27","o":19.49,"h":19.53,"l":19.1,"c":19.15,"v":20704000},{"d":"2012-08-28","o":19.1,"h":19.38,"l":18.95,"c":19.34,"v":25417000},{"d":"2012-08-29","o":19.32,"h":19.38,"l":19.07,"c":19.1,"v":16124700},{"d":"2012-08-30","o":19.27,"h":19.45,"l":19.06,"c":19.09,"v":30647500},{"d":"2012-08-31","o":18.68,"h":18.7,"l":18.03,"c":18.06,"v":58764200},{"d":"2012-09-04","o":18.08,"h":18.27,"l":17.55,"c":17.73,"v":46622400},{"d":"2012-09-05","o":18.27,"h":18.75,"l":18.18,"c":18.58,"v":60781800},{"d":"2012-09-06","o":18.74,"h":19.26,"l":18.72,"c":18.96,"v":46066500},{"d":"2012-09-07","o":19.1,"h":19.42,"l":18.78,"c":18.98,"v":36371700},{"d":"2012-09-10","o":19.06,"h":19.2,"l":18.55,"c":18.81,"v":24797800},{"d":"2012-09-11","o":18.92,"h":19.58,"l":18.85,"c":19.43,"v":50508200},{"d":"2012-09-12","o":20.76,"h":21.16,"l":20.28,"c":20.93,"v":121584000},{"d":"2012-09-13","o":20.96,"h":21.48,"l":20.61,"c":20.71,"v":65041600},{"d":"2012-09-14","o":21.13,"h":22.08,"l":20.9,"c":22,"v":72819800},{"d":"2012-09-17","o":22.67,"h":22.75,"l":21.5,"c":21.52,"v":50667600},{"d":"2012-09-18","o":21.6,"h":21.98,"l":21.37,"c":21.87,"v":36760500},{"d":"2012-09-19","o":21.99,"h":23.37,"l":21.77,"c":23.29,"v":78782800},{"d":"2012-09-20","o":23.02,"h":23.24,"l":22.54,"c":22.59,"v":57248900},{"d":"2012-09-21","o":22.97,"h":23.24,"l":22.6,"c":22.86,"v":51218100},{"d":"2012-09-24","o":21.78,"h":21.98,"l":20.36,"c":20.79,"v":79106500},{"d":"2012-09-25","o":21.2,"h":21.21,"l":20.22,"c":20.28,"v":46291700},{"d":"2012-09-26","o":20.15,"h":20.78,"l":19.8,"c":20.62,"v":38271900},{"d":"2012-09-27","o":20.99,"h":21,"l":20.16,"c":20.32,"v":30215900},{"d":"2012-09-28","o":20.57,"h":21.95,"l":20.5,"c":21.66,"v":65486000},{"d":"2012-10-01","o":22.08,"h":22.59,"l":21.73,"c":21.99,"v":51262700},{"d":"2012-10-02","o":22.08,"h":22.49,"l":21.82,"c":22.27,"v":29341400},{"d":"2012-10-03","o":22.3,"h":22.49,"l":21.8,"c":21.83,"v":32000100},{"d":"2012-10-04","o":22.32,"h":22.4,"l":21.41,"c":21.95,"v":46892100},{"d":"2012-10-05","o":21.49,"h":21.63,"l":20.88,"c":20.91,"v":40529300},{"d":"2012-10-08","o":20.4,"h":20.75,"l":20.16,"c":20.4,"v":32236700},{"d":"2012-10-09","o":20.39,"h":20.55,"l":19.97,"c":20.23,"v":27161800},{"d":"2012-10-10","o":19.93,"h":19.94,"l":19.45,"c":19.64,"v":39321800},{"d":"2012-10-11","o":19.88,"h":19.96,"l":19.61,"c":19.75,"v":21817300},{"d":"2012-10-12","o":19.75,"h":19.8,"l":19.48,"c":19.52,"v":18809400},{"d":"2012-10-15","o":19.68,"h":19.88,"l":19.49,"c":19.52,"v":20189700},{"d":"2012-10-16","o":19.68,"h":19.69,"l":19.3,"c":19.48,"v":21834700},{"d":"2012-10-17","o":19.5,"h":20.48,"l":19.37,"c":19.88,"v":44074500},{"d":"2012-10-18","o":19.7,"h":19.79,"l":18.89,"c":18.98,"v":52157400},{"d":"2012-10-19","o":19,"h":19.06,"l":18.8,"c":19,"v":34835000},{"d":"2012-10-22","o":19.2,"h":19.43,"l":19.05,"c":19.32,"v":32447300},{"d":"2012-10-23","o":19.25,"h":19.8,"l":19.1,"c":19.5,"v":78381200},{"d":"2012-10-24","o":24.13,"h":24.25,"l":22.85,"c":23.23,"v":228949900},{"d":"2012-10-25","o":23.29,"h":23.31,"l":22.47,"c":22.56,"v":76142000},{"d":"2012-10-26","o":22.4,"h":22.88,"l":21.88,"c":21.94,"v":73175800},{"d":"2012-10-31","o":20.82,"h":21.5,"l":20.73,"c":21.11,"v":99378200},{"d":"2012-11-01","o":21.08,"h":21.44,"l":21.01,"c":21.21,"v":37713900},{"d":"2012-11-02","o":21.26,"h":21.69,"l":21.07,"c":21.18,"v":38344400},{"d":"2012-11-05","o":21.1,"h":21.48,"l":20.92,"c":21.25,"v":31806700},{"d":"2012-11-06","o":21.24,"h":21.37,"l":20.99,"c":21.17,"v":29062700},{"d":"2012-11-07","o":20.85,"h":20.95,"l":20.37,"c":20.47,"v":33396800},{"d":"2012-11-08","o":20.52,"h":20.73,"l":19.98,"c":19.99,"v":34254600},{"d":"2012-11-09","o":19.96,"h":20,"l":19.13,"c":19.21,"v":42295500},{"d":"2012-11-12","o":19.15,"h":20.17,"l":18.87,"c":20.07,"v":67349200},{"d":"2012-11-13","o":19.61,"h":20.11,"l":19.56,"c":19.86,"v":71775100},{"d":"2012-11-14","o":20.1,"h":22.5,"l":19.93,"c":22.36,"v":229751000},{"d":"2012-11-15","o":22.34,"h":22.5,"l":21.65,"c":22.17,"v":78857700},{"d":"2012-11-16","o":22.25,"h":23.93,"l":22.18,"c":23.56,"v":107182200},{"d":"2012-11-19","o":23.96,"h":24.12,"l":22.82,"c":22.92,"v":85021300},{"d":"2012-11-20","o":22.73,"h":23.9,"l":22.7,"c":23.1,"v":46655300},{"d":"2012-11-21","o":23.22,"h":24.53,"l":23.05,"c":24.32,"v":89862400},{"d":"2012-11-23","o":24.58,"h":24.68,"l":23.88,"c":24,"v":29520900},{"d":"2012-11-26","o":24.94,"h":26.09,"l":24.81,"c":25.94,"v":123865000},{"d":"2012-11-27","o":26.04,"h":26.5,"l":25.46,"c":26.15,"v":85760600},{"d":"2012-11-28","o":25.94,"h":26.49,"l":25.75,"c":26.36,"v":49205600},{"d":"2012-11-29","o":26.5,"h":27.52,"l":26.16,"c":27.32,"v":88759700},{"d":"2012-11-30","o":27.26,"h":28,"l":26.76,"c":28,"v":127049600},{"d":"2012-12-03","o":28,"h":28.88,"l":26.98,"c":27.04,"v":123526100},{"d":"2012-12-04","o":27.06,"h":27.76,"l":26.68,"c":27.46,"v":72869200},{"d":"2012-12-05","o":27.75,"h":27.9,"l":27.26,"c":27.71,"v":58976300},{"d":"2012-12-06","o":27.68,"h":27.75,"l":26.82,"c":26.97,"v":46001500},{"d":"2012-12-07","o":27.07,"h":27.78,"l":26.84,"c":27.49,"v":51751900},{"d":"2012-12-10","o":27.17,"h":28.17,"l":27.1,"c":27.84,"v":50608500},{"d":"2012-12-11","o":28.07,"h":28.24,"l":27.66,"c":27.98,"v":77099100},{"d":"2012-12-12","o":28,"h":28.14,"l":27.37,"c":27.58,"v":46704200},{"d":"2012-12-13","o":27.59,"h":28.75,"l":27.43,"c":28.24,"v":81051600},{"d":"2012-12-14","o":28.18,"h":28.33,"l":26.76,"c":26.81,"v":91631600},{"d":"2012-12-17","o":26.77,"h":27,"l":26.32,"c":26.75,"v":57742500},{"d":"2012-12-18","o":26.96,"h":27.91,"l":26.9,"c":27.71,"v":60512900},{"d":"2012-12-19","o":27.83,"h":28.22,"l":26.95,"c":27.41,"v":61390300},{"d":"2012-12-20","o":27.49,"h":27.6,"l":27.13,"c":27.36,"v":35574800},{"d":"2012-12-21","o":26.66,"h":27.01,"l":26.12,"c":26.26,"v":54555200},{"d":"2012-12-24","o":26.5,"h":26.96,"l":26.2,"c":26.93,"v":28230100},{"d":"2012-12-26","o":27.03,"h":27.18,"l":26.38,"c":26.51,"v":33175400},{"d":"2012-12-27","o":26.55,"h":26.8,"l":25.52,"c":26.05,"v":43481700},{"d":"2012-12-28","o":25.48,"h":26.11,"l":25.15,"c":25.91,"v":56574800},{"d":"2012-12-31","o":26.2,"h":26.99,"l":26.11,"c":26.62,"v":60374500},{"d":"2013-01-02","o":27.44,"h":28.18,"l":27.42,"c":28,"v":69846400},{"d":"2013-01-03","o":27.88,"h":28.47,"l":27.59,"c":27.77,"v":63140600},{"d":"2013-01-04","o":28.01,"h":28.93,"l":27.83,"c":28.76,"v":72715400},{"d":"2013-01-07","o":28.69,"h":29.79,"l":28.65,"c":29.42,"v":83781800},{"d":"2013-01-08","o":29.51,"h":29.6,"l":28.86,"c":29.06,"v":45871300},{"d":"2013-01-09","o":29.67,"h":30.6,"l":29.49,"c":30.59,"v":104787700},{"d":"2013-01-10","o":30.6,"h":31.45,"l":30.28,"c":31.3,"v":95316400},{"d":"2013-01-11","o":31.28,"h":31.96,"l":31.1,"c":31.72,"v":89598000},{"d":"2013-01-14","o":32.08,"h":32.21,"l":30.62,"c":30.95,"v":98892800},{"d":"2013-01-15","o":30.64,"h":31.71,"l":29.88,"c":30.1,"v":173242600},{"d":"2013-01-16","o":30.21,"h":30.35,"l":29.53,"c":29.85,"v":75332700},{"d":"2013-01-17","o":30.08,"h":30.42,"l":30.03,"c":30.14,"v":40256700},{"d":"2013-01-18","o":30.31,"h":30.44,"l":29.27,"c":29.66,"v":49631500},{"d":"2013-01-22","o":29.75,"h":30.89,"l":29.74,"c":30.73,"v":55243300},{"d":"2013-01-23","o":31.1,"h":31.5,"l":30.8,"c":30.82,"v":48899800},{"d":"2013-01-24","o":31.27,"h":31.49,"l":30.81,"c":31.08,"v":43845100},{"d":"2013-01-25","o":31.41,"h":31.93,"l":31.13,"c":31.54,"v":54363600},{"d":"2013-01-28","o":31.88,"h":32.51,"l":31.81,"c":32.47,"v":59682500},{"d":"2013-01-29","o":32,"h":32.07,"l":30.71,"c":30.79,"v":72976500},{"d":"2013-01-30","o":30.98,"h":31.49,"l":30.88,"c":31.24,"v":87682100},{"d":"2013-01-31","o":29.15,"h":31.47,"l":28.74,"c":30.98,"v":190744900},{"d":"2013-02-01","o":31.01,"h":31.02,"l":29.63,"c":29.73,"v":85856700},{"d":"2013-02-04","o":29.06,"h":29.2,"l":28.01,"c":28.11,"v":92362200},{"d":"2013-02-05","o":28.26,"h":28.96,"l":28.04,"c":28.64,"v":47948200},{"d":"2013-02-06","o":28.74,"h":29.29,"l":28.66,"c":29.05,"v":38375900},{"d":"2013-02-07","o":29.11,"h":29.15,"l":28.27,"c":28.65,"v":34540100},{"d":"2013-02-08","o":28.89,"h":29.17,"l":28.51,"c":28.55,"v":37708800},{"d":"2013-02-11","o":28.61,"h":28.68,"l":28.04,"c":28.26,"v":37361800},{"d":"2013-02-12","o":27.67,"h":28.16,"l":27.1,"c":27.37,"v":93498700},{"d":"2013-02-13","o":27.36,"h":28.32,"l":27.31,"c":27.91,"v":50164000},{"d":"2013-02-14","o":28.02,"h":28.63,"l":28.01,"c":28.5,"v":35615800},{"d":"2013-02-15","o":28.52,"h":28.75,"l":28.09,"c":28.32,"v":33109300},{"d":"2013-02-19","o":28.23,"h":29.08,"l":28.12,"c":28.93,"v":49396400},{"d":"2013-02-20","o":28.92,"h":29.05,"l":28.33,"c":28.46,"v":42098200},{"d":"2013-02-21","o":28.28,"h":28.55,"l":27.15,"c":27.28,"v":49642300},{"d":"2013-02-22","o":27.62,"h":27.63,"l":26.82,"c":27.13,"v":36350200},{"d":"2013-02-25","o":27.16,"h":27.64,"l":27.15,"c":27.27,"v":34652000},{"d":"2013-02-26","o":27.36,"h":27.46,"l":26.7,"c":27.39,"v":31611700},{"d":"2013-02-27","o":27.34,"h":27.34,"l":26.63,"c":26.87,"v":44319700},{"d":"2013-02-28","o":26.84,"h":27.3,"l":26.34,"c":27.25,"v":83027800},{"d":"2013-03-01","o":27.05,"h":28.12,"l":26.81,"c":27.78,"v":54064800},{"d":"2013-03-04","o":27.76,"h":28.06,"l":27.44,"c":27.72,"v":32400700},{"d":"2013-03-05","o":27.88,"h":28.18,"l":27.21,"c":27.52,"v":40622200},{"d":"2013-03-06","o":28.1,"h":28.13,"l":27.35,"c":27.45,"v":33532600},{"d":"2013-03-07","o":27.57,"h":28.68,"l":27.47,"c":28.58,"v":74540200},{"d":"2013-03-08","o":28.43,"h":28.47,"l":27.73,"c":27.96,"v":44198900},{"d":"2013-03-11","o":28.01,"h":28.64,"l":27.83,"c":28.14,"v":35642100},{"d":"2013-03-12","o":28.1,"h":28.32,"l":27.6,"c":27.83,"v":27569600},{"d":"2013-03-13","o":27.62,"h":27.65,"l":26.92,"c":27.08,"v":39619500},{"d":"2013-03-14","o":27.1,"h":27.43,"l":26.83,"c":27.04,"v":27646400},{"d":"2013-03-15","o":27.03,"h":27.06,"l":26.56,"c":26.65,"v":31597400},{"d":"2013-03-18","o":26.37,"h":26.79,"l":25.78,"c":26.49,"v":26653700},{"d":"2013-03-19","o":26.53,"h":26.9,"l":26.21,"c":26.55,"v":25254200},{"d":"2013-03-20","o":26.68,"h":26.69,"l":25.78,"c":25.86,"v":44006500},{"d":"2013-03-21","o":25.66,"h":26.11,"l":25.56,"c":25.74,"v":24336100},{"d":"2013-03-22","o":25.8,"h":26.01,"l":25.63,"c":25.73,"v":18456300},{"d":"2013-03-25","o":25.75,"h":25.8,"l":25.08,"c":25.13,"v":39199000},{"d":"2013-03-26","o":25.08,"h":25.48,"l":25.03,"c":25.21,"v":26957200},{"d":"2013-03-27","o":25,"h":26.28,"l":24.72,"c":26.09,"v":52297400},{"d":"2013-03-28","o":26.09,"h":26.17,"l":25.52,"c":25.58,"v":28585700},{"d":"2013-04-01","o":25.63,"h":25.89,"l":25.28,"c":25.53,"v":22249300},{"d":"2013-04-02","o":25.77,"h":26.12,"l":25.3,"c":25.42,"v":35153300},{"d":"2013-04-03","o":25.83,"h":26.39,"l":25.7,"c":26.25,"v":48195200},{"d":"2013-04-04","o":26.62,"h":27.23,"l":26.11,"c":27.07,"v":82016800},{"d":"2013-04-05","o":26.86,"h":27.8,"l":26.61,"c":27.39,"v":64566600},{"d":"2013-04-08","o":27.19,"h":27.2,"l":26.63,"c":26.85,"v":27256000},{"d":"2013-04-09","o":26.58,"h":26.89,"l":26.42,"c":26.59,"v":21311100},{"d":"2013-04-10","o":27.01,"h":27.84,"l":26.9,"c":27.57,"v":45949400},{"d":"2013-04-11","o":27.48,"h":28.1,"l":27.25,"c":28.02,"v":33368500},{"d":"2013-04-12","o":28,"h":28,"l":27.24,"c":27.4,"v":28697400},{"d":"2013-04-15","o":27.16,"h":27.48,"l":26.36,"c":26.52,"v":30275400},{"d":"2013-04-16","o":26.81,"h":27.11,"l":26.4,"c":26.92,"v":27365900},{"d":"2013-04-17","o":26.65,"h":27.2,"l":26.39,"c":26.63,"v":26440600},{"d":"2013-04-18","o":26.82,"h":26.82,"l":25.15,"c":25.69,"v":39059000},{"d":"2013-04-19","o":25.62,"h":25.96,"l":25.33,"c":25.73,"v":20380900},{"d":"2013-04-22","o":25.81,"h":26.36,"l":25.7,"c":25.97,"v":25687600},{"d":"2013-04-23","o":26.22,"h":26.33,"l":25.77,"c":25.98,"v":25191500},{"d":"2013-04-24","o":25.93,"h":26.4,"l":25.8,"c":26.11,"v":19729900},{"d":"2013-04-25","o":26.07,"h":26.4,"l":26,"c":26.14,"v":17150000},{"d":"2013-04-26","o":26.6,"h":27.62,"l":26.6,"c":26.85,"v":33018000},{"d":"2013-04-29","o":27.16,"h":27.41,"l":26.86,"c":26.98,"v":29201100},{"d":"2013-04-30","o":27.13,"h":27.85,"l":27.01,"c":27.77,"v":36245700},{"d":"2013-05-01","o":27.85,"h":27.92,"l":27.31,"c":27.43,"v":64567600},{"d":"2013-05-02","o":28.01,"h":29.02,"l":27.98,"c":28.97,"v":104257000},{"d":"2013-05-03","o":29.04,"h":29.07,"l":28.15,"c":28.31,"v":58506400},{"d":"2013-05-06","o":28.33,"h":28.46,"l":27.48,"c":27.57,"v":43939400},{"d":"2013-05-07","o":27.55,"h":27.85,"l":26.85,"c":26.89,"v":41259100},{"d":"2013-05-08","o":26.88,"h":27.3,"l":26.65,"c":27.12,"v":34654900},{"d":"2013-05-09","o":27.08,"h":27.55,"l":26.85,"c":27.04,"v":33457200},{"d":"2013-05-10","o":27.14,"h":27.3,"l":26.57,"c":26.68,"v":30847100},{"d":"2013-05-13","o":26.6,"h":27.33,"l":26.53,"c":26.82,"v":29068800},{"d":"2013-05-14","o":26.89,"h":27.28,"l":26.82,"c":27.07,"v":24930300},{"d":"2013-05-15","o":26.92,"h":26.99,"l":26.4,"c":26.6,"v":30299800},{"d":"2013-05-16","o":26.48,"h":26.55,"l":25.9,"c":26.13,"v":35499100},{"d":"2013-05-17","o":26.4,"h":26.6,"l":26.2,"c":26.25,"v":29462700},{"d":"2013-05-20","o":26.18,"h":26.19,"l":25.69,"c":25.76,"v":42402900},{"d":"2013-05-21","o":25.87,"h":26.08,"l":25.59,"c":25.66,"v":26261300},{"d":"2013-05-22","o":25.65,"h":25.85,"l":24.92,"c":25.16,"v":45314500},{"d":"2013-05-23","o":24.8,"h":25.53,"l":24.77,"c":25.06,"v":37663100},{"d":"2013-05-24","o":24.97,"h":24.97,"l":24.08,"c":24.31,"v":58727900},{"d":"2013-05-28","o":24.54,"h":24.54,"l":23.92,"c":24.1,"v":50079700},{"d":"2013-05-29","o":23.79,"h":23.81,"l":23.26,"c":23.32,"v":64237800},{"d":"2013-05-30","o":24.13,"h":24.78,"l":23.93,"c":24.55,"v":60733200},{"d":"2013-05-31","o":24.63,"h":24.95,"l":24.27,"c":24.35,"v":35925000},{"d":"2013-06-03","o":24.27,"h":24.32,"l":23.71,"c":23.85,"v":35733800},{"d":"2013-06-04","o":23.89,"h":23.93,"l":23.32,"c":23.52,"v":34760800},{"d":"2013-06-05","o":23.35,"h":23.71,"l":22.79,"c":22.9,"v":53819700},{"d":"2013-06-06","o":22.99,"h":23.09,"l":22.67,"c":22.97,"v":31260700},{"d":"2013-06-07","o":23.03,"h":23.4,"l":22.86,"c":23.29,"v":38699200},{"d":"2013-06-10","o":24.06,"h":24.6,"l":23.99,"c":24.33,"v":58393000},{"d":"2013-06-11","o":24.03,"h":24.35,"l":24,"c":24.03,"v":29885900},{"d":"2013-06-12","o":24.16,"h":24.26,"l":23.58,"c":23.77,"v":26445800},{"d":"2013-06-13","o":23.72,"h":23.83,"l":23.27,"c":23.73,"v":31189300},{"d":"2013-06-14","o":23.56,"h":23.89,"l":23.26,"c":23.63,"v":30677100},{"d":"2013-06-17","o":23.91,"h":24.25,"l":23.75,"c":24.02,"v":33664500},{"d":"2013-06-18","o":24.09,"h":24.69,"l":24.08,"c":24.21,"v":36709100},{"d":"2013-06-19","o":24.2,"h":25.19,"l":24.1,"c":24.31,"v":31790600},{"d":"2013-06-20","o":24.28,"h":24.75,"l":23.65,"c":23.9,"v":42765600},{"d":"2013-06-21","o":24.59,"h":24.7,"l":24.05,"c":24.53,"v":45833900},{"d":"2013-06-24","o":23.95,"h":24.11,"l":23.38,"c":23.94,"v":40626000},{"d":"2013-06-25","o":24.14,"h":24.43,"l":24.04,"c":24.25,"v":24713200},{"d":"2013-06-26","o":24.51,"h":24.65,"l":23.99,"c":24.16,"v":29890300},{"d":"2013-06-27","o":24.24,"h":24.84,"l":24.21,"c":24.66,"v":34694100},{"d":"2013-06-28","o":24.68,"h":24.98,"l":24.42,"c":24.88,"v":96778900},{"d":"2013-07-01","o":24.97,"h":25.06,"l":24.62,"c":24.81,"v":20582200},{"d":"2013-07-02","o":24.7,"h":24.77,"l":24.3,"c":24.41,"v":18394100},{"d":"2013-07-03","o":24.22,"h":24.71,"l":24.15,"c":24.52,"v":10404400},{"d":"2013-07-05","o":24.65,"h":24.66,"l":24.2,"c":24.37,"v":20229500},{"d":"2013-07-08","o":24.47,"h":25.04,"l":24.42,"c":24.71,"v":27064600},{"d":"2013-07-09","o":25.07,"h":25.49,"l":25.03,"c":25.48,"v":30387900},{"d":"2013-07-10","o":25.58,"h":25.83,"l":25.47,"c":25.8,"v":26721800},{"d":"2013-07-11","o":25.96,"h":26,"l":25.45,"c":25.81,"v":26777400},{"d":"2013-07-12","o":25.74,"h":25.93,"l":25.55,"c":25.91,"v":16537900},{"d":"2013-07-15","o":25.93,"h":26.43,"l":25.65,"c":26.28,"v":24234000},{"d":"2013-07-16","o":26.39,"h":26.75,"l":26.01,"c":26.32,"v":30817600},{"d":"2013-07-17","o":26.37,"h":26.78,"l":26.3,"c":26.65,"v":21518500},{"d":"2013-07-18","o":26.75,"h":26.77,"l":26.12,"c":26.18,"v":24806900},{"d":"2013-07-19","o":25.82,"h":26.11,"l":25.6,"c":25.88,"v":46539700},{"d":"2013-07-22","o":25.99,"h":26.13,"l":25.72,"c":26.05,"v":27526300},{"d":"2013-07-23","o":26.1,"h":26.3,"l":25.97,"c":26.13,"v":28221600},{"d":"2013-07-24","o":26.32,"h":26.53,"l":26.05,"c":26.51,"v":82635600},{"d":"2013-07-25","o":33.54,"h":34.88,"l":32.75,"c":34.36,"v":365457900},{"d":"2013-07-26","o":33.77,"h":34.73,"l":33.56,"c":34.01,"v":136028900},{"d":"2013-07-29","o":34.07,"h":35.63,"l":34.01,"c":35.43,"v":124718800},{"d":"2013-07-30","o":35.65,"h":37.96,"l":35.32,"c":37.63,"v":173582800},{"d":"2013-07-31","o":37.96,"h":38.31,"l":36.33,"c":36.8,"v":154828700},{"d":"2013-08-01","o":37.3,"h":38.29,"l":36.92,"c":37.49,"v":106066500},{"d":"2013-08-02","o":37.66,"h":38.49,"l":37.5,"c":38.05,"v":73058500},{"d":"2013-08-05","o":38.43,"h":39.32,"l":38.25,"c":39.19,"v":79994800},{"d":"2013-08-06","o":39.11,"h":39.25,"l":37.94,"c":38.55,"v":63950800},{"d":"2013-08-07","o":38.61,"h":38.94,"l":37.7,"c":38.87,"v":68854800},{"d":"2013-08-08","o":39.13,"h":39.19,"l":38.43,"c":38.54,"v":41301000},{"d":"2013-08-09","o":38.59,"h":38.74,"l":38.01,"c":38.5,"v":43532300},{"d":"2013-08-12","o":38.2,"h":38.5,"l":38.1,"c":38.22,"v":31161000},{"d":"2013-08-13","o":38.24,"h":38.32,"l":36.77,"c":37.02,"v":65379200},{"d":"2013-08-14","o":36.83,"h":37.55,"l":36.62,"c":36.65,"v":48423900},{"d":"2013-08-15","o":36.36,"h":37.07,"l":36.02,"c":36.56,"v":56521100},{"d":"2013-08-16","o":36.97,"h":37.49,"l":36.9,"c":37.08,"v":45840800},{"d":"2013-08-19","o":37.43,"h":38.28,"l":37.14,"c":37.81,"v":57609600},{"d":"2013-08-20","o":38.35,"h":38.58,"l":37.69,"c":38.41,"v":57995200},{"d":"2013-08-21","o":38.38,"h":38.85,"l":38.15,"c":38.32,"v":46116900},{"d":"2013-08-22","o":38.37,"h":38.75,"l":38.34,"c":38.55,"v":21931200},{"d":"2013-08-23","o":39,"h":40.63,"l":38.93,"c":40.55,"v":86442300},{"d":"2013-08-26","o":40.9,"h":41.94,"l":40.62,"c":41.34,"v":94162400},{"d":"2013-08-27","o":40.68,"h":41.2,"l":39.42,"c":39.64,"v":72695100},{"d":"2013-08-28","o":39.96,"h":40.85,"l":39.88,"c":40.55,"v":57918200},{"d":"2013-08-29","o":40.89,"h":41.78,"l":40.8,"c":41.28,"v":58303400},{"d":"2013-08-30","o":42.02,"h":42.26,"l":41.06,"c":41.29,"v":67735100},{"d":"2013-09-03","o":41.84,"h":42.16,"l":41.51,"c":41.87,"v":48774900},{"d":"2013-09-04","o":42.01,"h":42.17,"l":41.44,"c":41.78,"v":42581900},{"d":"2013-09-05","o":41.79,"h":42.77,"l":41.77,"c":42.66,"v":50035400},{"d":"2013-09-06","o":43.09,"h":44.61,"l":42.4,"c":43.95,"v":117535700},{"d":"2013-09-09","o":44.36,"h":44.79,"l":43.7,"c":44.04,"v":75794700},{"d":"2013-09-10","o":44.24,"h":44.26,"l":43.23,"c":43.6,"v":54540300},{"d":"2013-09-11","o":43.39,"h":45.09,"l":43.11,"c":45.04,"v":72328300},{"d":"2013-09-12","o":45.53,"h":45.62,"l":44.65,"c":44.75,"v":68072300},{"d":"2013-09-13","o":45.04,"h":45.08,"l":43.93,"c":44.31,"v":52765300},{"d":"2013-09-16","o":44.85,"h":44.94,"l":42.43,"c":42.51,"v":70424200},{"d":"2013-09-17","o":42.5,"h":45.44,"l":42.43,"c":45.07,"v":91934600},{"d":"2013-09-18","o":44.84,"h":45.47,"l":44.4,"c":45.23,"v":79317000},{"d":"2013-09-19","o":45.51,"h":46.05,"l":45.23,"c":45.98,"v":63972400},{"d":"2013-09-20","o":46.32,"h":47.6,"l":45.74,"c":47.49,"v":115508400},{"d":"2013-09-23","o":47.28,"h":47.55,"l":46.29,"c":47.19,"v":75177000},{"d":"2013-09-24","o":48.51,"h":49.66,"l":48.16,"c":48.45,"v":136716100},{"d":"2013-09-25","o":49.23,"h":49.54,"l":48.46,"c":49.46,"v":87879700},{"d":"2013-09-26","o":50.01,"h":50.6,"l":49.5,"c":50.39,"v":98220100},{"d":"2013-09-27","o":50.29,"h":51.28,"l":49.86,"c":51.24,"v":81410500},{"d":"2013-09-30","o":50.14,"h":51.6,"l":49.8,"c":50.23,"v":100095000},{"d":"2013-10-01","o":49.97,"h":51.03,"l":49.45,"c":50.42,"v":98114000},{"d":"2013-10-02","o":50.13,"h":51.1,"l":49.95,"c":50.28,"v":62834000},{"d":"2013-10-03","o":50.47,"h":50.72,"l":49.06,"c":49.18,"v":82045000},{"d":"2013-10-04","o":49.77,"h":51.16,"l":49.57,"c":51.04,"v":74447000},{"d":"2013-10-07","o":50.73,"h":51.29,"l":50.4,"c":50.52,"v":57204000},{"d":"2013-10-08","o":50.6,"h":50.6,"l":47.08,"c":47.14,"v":136081000},{"d":"2013-10-09","o":47.38,"h":47.84,"l":45.26,"c":46.77,"v":147297000},{"d":"2013-10-10","o":47.87,"h":49.68,"l":47.83,"c":49.05,"v":99774000},{"d":"2013-10-11","o":49.18,"h":49.87,"l":48.79,"c":49.11,"v":58428000},{"d":"2013-10-14","o":48.31,"h":49.63,"l":47.91,"c":49.51,"v":68781000},{"d":"2013-10-15","o":49.99,"h":51,"l":49.18,"c":49.5,"v":81167000},{"d":"2013-10-16","o":50.04,"h":51.24,"l":49.9,"c":51.14,"v":64678000},{"d":"2013-10-17","o":51.12,"h":52.22,"l":50.95,"c":52.21,"v":71522000},{"d":"2013-10-18","o":54.18,"h":54.83,"l":53.6,"c":54.22,"v":88260000},{"d":"2013-10-21","o":54.68,"h":54.81,"l":53.51,"c":53.85,"v":58235000},{"d":"2013-10-22","o":54.33,"h":54.76,"l":52.2,"c":52.68,"v":83204000},{"d":"2013-10-23","o":51.75,"h":52.25,"l":51.13,"c":51.9,"v":57207000},{"d":"2013-10-24","o":52.38,"h":52.84,"l":51.59,"c":52.45,"v":46775000},{"d":"2013-10-25","o":53.18,"h":53.24,"l":51.88,"c":51.95,"v":45085000},{"d":"2013-10-28","o":51.54,"h":51.7,"l":49.61,"c":50.23,"v":73472000},{"d":"2013-10-29","o":50.73,"h":50.79,"l":49.25,"c":49.4,"v":102143000},{"d":"2013-10-30","o":50,"h":50.21,"l":48.75,"c":49.01,"v":127073000},{"d":"2013-10-31","o":47.16,"h":52,"l":46.5,"c":50.21,"v":248809000},{"d":"2013-11-01","o":50.85,"h":52.09,"l":49.72,"c":49.75,"v":95033000},{"d":"2013-11-04","o":49.37,"h":49.75,"l":48.02,"c":48.22,"v":80371000},{"d":"2013-11-05","o":47.79,"h":50.18,"l":47.51,"c":50.11,"v":76835000},{"d":"2013-11-06","o":50.26,"h":50.45,"l":48.71,"c":49.12,"v":67889000},{"d":"2013-11-07","o":49.24,"h":49.87,"l":47.3,"c":47.56,"v":97128000},{"d":"2013-11-08","o":47.81,"h":48.65,"l":47.25,"c":47.53,"v":70731000},{"d":"2013-11-11","o":47.04,"h":47.53,"l":45.73,"c":46.2,"v":80910000},{"d":"2013-11-12","o":46,"h":47.37,"l":45.83,"c":46.61,"v":68196000},{"d":"2013-11-13","o":46.23,"h":48.74,"l":46.06,"c":48.71,"v":79245000},{"d":"2013-11-14","o":48.7,"h":49.57,"l":48.03,"c":48.99,"v":75117000},{"d":"2013-11-15","o":49.11,"h":49.48,"l":48.71,"c":49.01,"v":42453000},{"d":"2013-11-18","o":48.47,"h":48.84,"l":45.8,"c":45.83,"v":85910000},{"d":"2013-11-19","o":46.26,"h":47,"l":45.72,"c":46.36,"v":75602000},{"d":"2013-11-20","o":46.61,"h":47.55,"l":46.31,"c":46.43,"v":53933000},{"d":"2013-11-21","o":46.99,"h":47.46,"l":46.69,"c":46.7,"v":34886000},{"d":"2013-11-22","o":47.04,"h":47.27,"l":45.96,"c":46.23,"v":40545000},{"d":"2013-11-25","o":46.36,"h":46.65,"l":44.04,"c":44.82,"v":82565000},{"d":"2013-11-26","o":44.66,"h":46.17,"l":43.55,"c":45.89,"v":82016000},{"d":"2013-11-27","o":45.97,"h":46.67,"l":45.53,"c":46.49,"v":44993000},{"d":"2013-11-29","o":46.75,"h":47.21,"l":46.5,"c":47.01,"v":22953900},{"d":"2013-12-02","o":46.9,"h":47.54,"l":46.26,"c":47.06,"v":50774000},{"d":"2013-12-03","o":46.75,"h":47.2,"l":46.29,"c":46.73,"v":32086000},{"d":"2013-12-04","o":46.46,"h":48.77,"l":46.26,"c":48.62,"v":60890000},{"d":"2013-12-05","o":48.15,"h":48.7,"l":47.87,"c":48.34,"v":43855000},{"d":"2013-12-06","o":48.98,"h":49.39,"l":47.71,"c":47.94,"v":42938000},{"d":"2013-12-09","o":48.09,"h":48.97,"l":47.74,"c":48.84,"v":36056000},{"d":"2013-12-10","o":48.64,"h":50.77,"l":48.54,"c":50.25,"v":68479000},{"d":"2013-12-11","o":50.55,"h":50.77,"l":49.01,"c":49.38,"v":65776000},{"d":"2013-12-12","o":51.05,"h":52.07,"l":50.66,"c":51.83,"v":92723000},{"d":"2013-12-13","o":51.66,"h":53.5,"l":51.34,"c":53.32,"v":82641000},{"d":"2013-12-16","o":53.25,"h":54.5,"l":52.91,"c":53.81,"v":85119000},{"d":"2013-12-17","o":54.76,"h":55.18,"l":54.24,"c":54.86,"v":78751000},{"d":"2013-12-18","o":54.86,"h":55.89,"l":53.75,"c":55.57,"v":76003000},{"d":"2013-12-19","o":54.33,"h":55.19,"l":53.95,"c":55.05,"v":89753200},{"d":"2013-12-20","o":54.93,"h":55.15,"l":54.23,"c":55.12,"v":239824000},{"d":"2013-12-23","o":55.5,"h":58.32,"l":55.45,"c":57.77,"v":98297000},{"d":"2013-12-24","o":58.27,"h":58.58,"l":56.91,"c":57.96,"v":46617800},{"d":"2013-12-26","o":58.32,"h":58.38,"l":57.37,"c":57.73,"v":55101000},{"d":"2013-12-27","o":57.48,"h":57.68,"l":55.25,"c":55.44,"v":60466000},{"d":"2013-12-30","o":54.93,"h":55.18,"l":53.43,"c":53.71,"v":68307000},{"d":"2013-12-31","o":54.12,"h":54.86,"l":53.91,"c":54.65,"v":43076200},{"d":"2014-01-02","o":54.83,"h":55.22,"l":54.19,"c":54.71,"v":43195500},{"d":"2014-01-03","o":55.02,"h":55.65,"l":54.53,"c":54.56,"v":38246200},{"d":"2014-01-06","o":54.42,"h":57.26,"l":54.05,"c":57.2,"v":68852600},{"d":"2014-01-07","o":57.7,"h":58.55,"l":57.22,"c":57.92,"v":77207400},{"d":"2014-01-08","o":57.6,"h":58.41,"l":57.23,"c":58.23,"v":56682400},{"d":"2014-01-09","o":58.65,"h":58.96,"l":56.65,"c":57.22,"v":92253300},{"d":"2014-01-10","o":57.13,"h":58.3,"l":57.06,"c":57.94,"v":42449500},{"d":"2014-01-13","o":57.91,"h":58.25,"l":55.38,"c":55.91,"v":63010900},{"d":"2014-01-14","o":56.46,"h":57.78,"l":56.1,"c":57.74,"v":37503600},{"d":"2014-01-15","o":57.98,"h":58.57,"l":57.27,"c":57.6,"v":33663400},{"d":"2014-01-16","o":57.26,"h":58.02,"l":56.83,"c":57.19,"v":34541800},{"d":"2014-01-17","o":57.3,"h":57.82,"l":56.07,"c":56.3,"v":40849200},{"d":"2014-01-21","o":56.6,"h":58.58,"l":56.5,"c":58.51,"v":48669200},{"d":"2014-01-22","o":58.85,"h":59.31,"l":57.1,"c":57.51,"v":61352900},{"d":"2014-01-23","o":56.37,"h":56.68,"l":55.69,"c":56.63,"v":47951800},{"d":"2014-01-24","o":56.15,"h":56.42,"l":54.4,"c":54.45,"v":55200700},{"d":"2014-01-27","o":54.73,"h":54.94,"l":51.85,"c":53.55,"v":73924100},{"d":"2014-01-28","o":54.02,"h":55.28,"l":54,"c":55.14,"v":48191200},{"d":"2014-01-29","o":54.61,"h":54.95,"l":53.19,"c":53.53,"v":92995600},{"d":"2014-01-30","o":62.12,"h":62.5,"l":60.46,"c":61.08,"v":150178900},{"d":"2014-01-31","o":60.47,"h":63.37,"l":60.17,"c":62.57,"v":87794600},{"d":"2014-02-03","o":63.03,"h":63.77,"l":60.7,"c":61.48,"v":74866600},{"d":"2014-02-04","o":62.05,"h":63.14,"l":61.82,"c":62.75,"v":45985500},{"d":"2014-02-05","o":62.74,"h":63.16,"l":61.27,"c":62.19,"v":51685100},{"d":"2014-02-06","o":61.46,"h":62.78,"l":61.46,"c":62.16,"v":42086500},{"d":"2014-02-07","o":62.27,"h":64.57,"l":62.22,"c":64.32,"v":60704300},{"d":"2014-02-10","o":64.3,"h":64.49,"l":63.47,"c":63.55,"v":43666100},{"d":"2014-02-11","o":63.75,"h":65,"l":63.35,"c":64.85,"v":45675600},{"d":"2014-02-12","o":64.92,"h":65.06,"l":64.05,"c":64.45,"v":47282100},{"d":"2014-02-13","o":64.18,"h":67.33,"l":64.05,"c":67.33,"v":61911700},{"d":"2014-02-14","o":67.5,"h":67.58,"l":66.72,"c":67.09,"v":36694900},{"d":"2014-02-18","o":66.94,"h":67.54,"l":66.07,"c":67.3,"v":43809900},{"d":"2014-02-19","o":67.05,"h":69.08,"l":67,"c":68.06,"v":62087100},{"d":"2014-02-20","o":67.73,"h":70.11,"l":65.73,"c":69.63,"v":130928900},{"d":"2014-02-21","o":69.69,"h":69.96,"l":68.45,"c":68.59,"v":70932400},{"d":"2014-02-24","o":68.74,"h":71.44,"l":68.54,"c":70.78,"v":76620300},{"d":"2014-02-25","o":70.95,"h":71,"l":69.45,"c":69.85,"v":52077000},{"d":"2014-02-26","o":70.19,"h":71.22,"l":68.85,"c":69.26,"v":55322700},{"d":"2014-02-27","o":69.34,"h":70.01,"l":68.87,"c":68.94,"v":41653700},{"d":"2014-02-28","o":69.47,"h":69.88,"l":67.38,"c":68.46,"v":66783700},{"d":"2014-03-03","o":66.96,"h":68.05,"l":66.51,"c":67.41,"v":56824100},{"d":"2014-03-04","o":68.66,"h":68.9,"l":67.62,"c":68.8,"v":42013500},{"d":"2014-03-05","o":69.69,"h":71.97,"l":69.62,"c":71.57,"v":74567700},{"d":"2014-03-06","o":71.88,"h":71.89,"l":70.25,"c":70.84,"v":46026500},{"d":"2014-03-07","o":71.08,"h":71.18,"l":69.47,"c":69.8,"v":38927000},{"d":"2014-03-10","o":70.77,"h":72.15,"l":70.51,"c":72.03,"v":59871600},{"d":"2014-03-11","o":72.5,"h":72.59,"l":69.96,"c":70.1,"v":59408300},{"d":"2014-03-12","o":69.86,"h":71.35,"l":69,"c":70.88,"v":46340500},{"d":"2014-03-13","o":71.29,"h":71.35,"l":68.15,"c":68.83,"v":57091000},{"d":"2014-03-14","o":68.49,"h":69.43,"l":67.46,"c":67.72,"v":48227000},{"d":"2014-03-17","o":68.18,"h":68.95,"l":66.62,"c":68.74,"v":52197000},{"d":"2014-03-18","o":68.76,"h":69.6,"l":68.3,"c":69.19,"v":40827000},{"d":"2014-03-19","o":69.17,"h":69.29,"l":67.47,"c":68.24,"v":43981000},{"d":"2014-03-20","o":68.01,"h":68.23,"l":66.82,"c":66.97,"v":44439000},{"d":"2014-03-21","o":67.53,"h":67.92,"l":66.18,"c":67.24,"v":59999900},{"d":"2014-03-24","o":67.19,"h":67.36,"l":63.36,"c":64.1,"v":85696000},{"d":"2014-03-25","o":64.89,"h":66.19,"l":63.78,"c":64.89,"v":68786000},{"d":"2014-03-26","o":64.74,"h":64.95,"l":60.37,"c":60.39,"v":97503900},{"d":"2014-03-27","o":60.51,"h":61.9,"l":57.98,"c":60.97,"v":112650000},{"d":"2014-03-28","o":61.34,"h":61.95,"l":59.34,"c":60.01,"v":67052000},{"d":"2014-03-31","o":60.78,"h":61.52,"l":59.87,"c":60.24,"v":53011000},{"d":"2014-04-01","o":60.46,"h":62.66,"l":60.24,"c":62.62,"v":59291000},{"d":"2014-04-02","o":63.21,"h":63.91,"l":62.21,"c":62.72,"v":66277000},{"d":"2014-04-03","o":62.55,"h":63.17,"l":59.13,"c":59.49,"v":83859000},{"d":"2014-04-04","o":59.94,"h":60.2,"l":56.32,"c":56.75,"v":125214400},{"d":"2014-04-07","o":55.9,"h":58,"l":55.44,"c":56.95,"v":108488000},{"d":"2014-04-08","o":57.68,"h":58.71,"l":57.17,"c":58.19,"v":78836000},{"d":"2014-04-09","o":59.63,"h":62.46,"l":59.19,"c":62.41,"v":100215000},{"d":"2014-04-10","o":63.08,"h":63.18,"l":58.68,"c":59.16,"v":114988000},{"d":"2014-04-11","o":57.6,"h":60.31,"l":57.31,"c":58.53,"v":91452000},{"d":"2014-04-14","o":60.09,"h":60.45,"l":57.78,"c":58.89,"v":72325000},{"d":"2014-04-15","o":59.29,"h":59.68,"l":55.88,"c":59.09,"v":108623000},{"d":"2014-04-16","o":59.79,"h":60.19,"l":57.74,"c":59.72,"v":78774000},{"d":"2014-04-17","o":59.3,"h":60.58,"l":58.72,"c":58.94,"v":88040000},{"d":"2014-04-21","o":59.46,"h":61.24,"l":59.15,"c":61.24,"v":60364000},{"d":"2014-04-22","o":62.65,"h":63.44,"l":62.22,"c":63.03,"v":60631000},{"d":"2014-04-23","o":63.45,"h":63.48,"l":61.26,"c":61.36,"v":95908700},{"d":"2014-04-24","o":63.6,"h":63.65,"l":59.77,"c":60.87,"v":138769000},{"d":"2014-04-25","o":59.97,"h":60.01,"l":57.57,"c":57.71,"v":92502000},{"d":"2014-04-28","o":58.05,"h":58.31,"l":54.66,"c":56.14,"v":107758000},{"d":"2014-04-29","o":56.09,"h":58.28,"l":55.84,"c":58.15,"v":75557000},{"d":"2014-04-30","o":57.58,"h":59.85,"l":57.16,"c":59.78,"v":76093000},{"d":"2014-05-01","o":60.43,"h":62.28,"l":60.21,"c":61.15,"v":82429000},{"d":"2014-05-02","o":61.3,"h":61.89,"l":60.18,"c":60.46,"v":54189000},{"d":"2014-05-05","o":59.67,"h":61.35,"l":59.18,"c":61.22,"v":46057000},{"d":"2014-05-06","o":60.98,"h":61.15,"l":58.49,"c":58.53,"v":55901000},{"d":"2014-05-07","o":58.77,"h":59.3,"l":56.26,"c":57.39,"v":78587000},{"d":"2014-05-08","o":57.23,"h":58.82,"l":56.5,"c":56.76,"v":61251000},{"d":"2014-05-09","o":56.85,"h":57.65,"l":56.38,"c":57.24,"v":52584000},{"d":"2014-05-12","o":57.98,"h":59.9,"l":57.98,"c":59.83,"v":48575000},{"d":"2014-05-13","o":59.66,"h":60.89,"l":59.51,"c":59.83,"v":48525000},{"d":"2014-05-14","o":59.53,"h":60.45,"l":58.95,"c":59.23,"v":47429000},{"d":"2014-05-15","o":59.26,"h":59.38,"l":57.52,"c":57.92,"v":56814000},{"d":"2014-05-16","o":58.31,"h":58.45,"l":57.31,"c":58.02,"v":47933000},{"d":"2014-05-19","o":57.89,"h":59.56,"l":57.57,"c":59.21,"v":43034000},{"d":"2014-05-20","o":59.5,"h":60.19,"l":58.18,"c":58.56,"v":53931000},{"d":"2014-05-21","o":58.56,"h":60.5,"l":58.25,"c":60.49,"v":58992000},{"d":"2014-05-22","o":60.94,"h":61.48,"l":60.4,"c":60.52,"v":54200000},{"d":"2014-05-23","o":60.41,"h":61.45,"l":60.15,"c":61.35,"v":38294000},{"d":"2014-05-27","o":61.62,"h":63.51,"l":61.57,"c":63.48,"v":55682000},{"d":"2014-05-28","o":63.39,"h":64.14,"l":62.62,"c":63.51,"v":47795000},{"d":"2014-05-29","o":63.84,"h":64.3,"l":63.51,"c":63.83,"v":42700000},{"d":"2014-05-30","o":63.95,"h":64.17,"l":62.56,"c":63.3,"v":45253500},{"d":"2014-06-02","o":63.23,"h":63.59,"l":62.05,"c":63.08,"v":35996000},{"d":"2014-06-03","o":62.62,"h":63.42,"l":62.32,"c":62.87,"v":32217000},{"d":"2014-06-04","o":62.45,"h":63.59,"l":62.07,"c":63.34,"v":36514000},{"d":"2014-06-05","o":63.66,"h":64.36,"l":62.82,"c":63.19,"v":47352000},{"d":"2014-06-06","o":63.37,"h":63.48,"l":62.15,"c":62.5,"v":42442000},{"d":"2014-06-09","o":62.4,"h":63.34,"l":61.79,"c":62.88,"v":37617000},{"d":"2014-06-10","o":63.53,"h":65.82,"l":63.5,"c":65.77,"v":69338000},{"d":"2014-06-11","o":65.32,"h":65.8,"l":64.9,"c":65.78,"v":44242000},{"d":"2014-06-12","o":65.85,"h":66.47,"l":64.06,"c":64.29,"v":55730000},{"d":"2014-06-13","o":64.7,"h":64.97,"l":63.83,"c":64.5,"v":29419000},{"d":"2014-06-16","o":64.16,"h":64.88,"l":63.75,"c":64.19,"v":31046000},{"d":"2014-06-17","o":64.1,"h":64.88,"l":63.93,"c":64.4,"v":27715000},{"d":"2014-06-18","o":64.49,"h":65.75,"l":64.05,"c":65.6,"v":35570000},{"d":"2014-06-19","o":65.46,"h":65.58,"l":64.21,"c":64.34,"v":34245000},{"d":"2014-06-20","o":64.46,"h":64.81,"l":63.35,"c":64.5,"v":46466000},{"d":"2014-06-23","o":64.32,"h":65.66,"l":64.22,"c":65.37,"v":34560000},{"d":"2014-06-24","o":65.36,"h":67.17,"l":65.27,"c":65.72,"v":57335000},{"d":"2014-06-25","o":65.58,"h":67.48,"l":65.57,"c":67.44,"v":44308000},{"d":"2014-06-26","o":68,"h":68,"l":66.9,"c":67.13,"v":47714000},{"d":"2014-06-27","o":67.31,"h":67.7,"l":66.84,"c":67.6,"v":46461000},{"d":"2014-06-30","o":67.46,"h":67.92,"l":67.13,"c":67.29,"v":27102800},{"d":"2014-07-01","o":67.58,"h":68.44,"l":67.39,"c":68.06,"v":33243000},{"d":"2014-07-02","o":68.04,"h":68.3,"l":65.79,"c":66.45,"v":41895000},{"d":"2014-07-03","o":66.86,"h":67,"l":65.76,"c":66.29,"v":25203200},{"d":"2014-07-07","o":66.3,"h":66.57,"l":65.12,"c":65.29,"v":28745000},{"d":"2014-07-08","o":65.06,"h":65.56,"l":62.21,"c":62.76,"v":68926000},{"d":"2014-07-09","o":63.41,"h":65.12,"l":63.15,"c":64.97,"v":51432000},{"d":"2014-07-10","o":63.31,"h":65.34,"l":63.05,"c":64.87,"v":44422000},{"d":"2014-07-11","o":65.28,"h":66.59,"l":64.79,"c":66.34,"v":39212000},{"d":"2014-07-14","o":67.13,"h":68.17,"l":66.9,"c":67.9,"v":38537000},{"d":"2014-07-15","o":67.96,"h":68.09,"l":66.26,"c":67.17,"v":44213200},{"d":"2014-07-16","o":67.54,"h":67.94,"l":67.07,"c":67.66,"v":29541600},{"d":"2014-07-17","o":67.03,"h":67.85,"l":66.04,"c":66.41,"v":38188000},{"d":"2014-07-18","o":66.8,"h":68.46,"l":66.16,"c":68.42,"v":42456000},{"d":"2014-07-21","o":68.81,"h":69.96,"l":68.5,"c":69.4,"v":49539000},{"d":"2014-07-22","o":69.76,"h":69.77,"l":68.61,"c":69.27,"v":40398000},{"d":"2014-07-23","o":69.74,"h":71.33,"l":69.61,"c":71.29,"v":78435000},{"d":"2014-07-24","o":75.96,"h":76.74,"l":74.51,"c":74.98,"v":124168000},{"d":"2014-07-25","o":74.99,"h":75.67,"l":74.66,"c":75.19,"v":45917000},{"d":"2014-07-28","o":75.17,"h":75.5,"l":73.85,"c":74.92,"v":41725000},{"d":"2014-07-29","o":74.72,"h":74.92,"l":73.42,"c":73.71,"v":41324000},{"d":"2014-07-30","o":74.21,"h":75.19,"l":74.13,"c":74.68,"v":36853000},{"d":"2014-07-31","o":74,"h":74.17,"l":72.44,"c":72.65,"v":43992000},{"d":"2014-08-01","o":72.22,"h":73.22,"l":71.55,"c":72.36,"v":43535000},{"d":"2014-08-04","o":72.36,"h":73.88,"l":72.36,"c":73.51,"v":30777000},{"d":"2014-08-05","o":73.2,"h":73.59,"l":72.18,"c":72.69,"v":34986000},{"d":"2014-08-06","o":72.02,"h":73.72,"l":71.79,"c":72.47,"v":30986000},{"d":"2014-08-07","o":73,"h":74,"l":72.7,"c":73.17,"v":38141000},{"d":"2014-08-08","o":73.4,"h":73.43,"l":72.56,"c":73.06,"v":27202000},{"d":"2014-08-11","o":73.46,"h":73.91,"l":73.06,"c":73.44,"v":24591000},{"d":"2014-08-12","o":73.09,"h":73.33,"l":72.22,"c":72.83,"v":27419000},{"d":"2014-08-13","o":73.12,"h":74.25,"l":73.05,"c":73.77,"v":29266000},{"d":"2014-08-14","o":73.97,"h":74.38,"l":73.69,"c":74.3,"v":22207000},{"d":"2014-08-15","o":74.32,"h":74.65,"l":73,"c":73.63,"v":38846600},{"d":"2014-08-18","o":74,"h":74.72,"l":73.96,"c":74.59,"v":23974000},{"d":"2014-08-19","o":74.81,"h":75.58,"l":74.51,"c":75.29,"v":26679000},{"d":"2014-08-20","o":74.97,"h":75.18,"l":74.62,"c":74.81,"v":22917000},{"d":"2014-08-21","o":74.92,"h":75.19,"l":74.41,"c":74.57,"v":20102000},{"d":"2014-08-22","o":74.34,"h":74.73,"l":73.57,"c":74.57,"v":20897000},{"d":"2014-08-25","o":74.94,"h":75.28,"l":74.79,"c":75.02,"v":19734000},{"d":"2014-08-26","o":75,"h":75.99,"l":74.73,"c":75.96,"v":23993000},{"d":"2014-08-27","o":75.27,"h":75.49,"l":74.46,"c":74.63,"v":36323000},{"d":"2014-08-28","o":74,"h":74.43,"l":73.73,"c":73.86,"v":21947000},{"d":"2014-08-29","o":74.3,"h":74.82,"l":74.01,"c":74.82,"v":26241000},{"d":"2014-09-02","o":75.01,"h":76.7,"l":74.82,"c":76.68,"v":34979000},{"d":"2014-09-03","o":77.14,"h":77.48,"l":75.6,"c":75.83,"v":32389000},{"d":"2014-09-04","o":75.89,"h":76.93,"l":75.53,"c":75.95,"v":26676000},{"d":"2014-09-05","o":76.1,"h":77.38,"l":75.6,"c":77.26,"v":29476000},{"d":"2014-09-08","o":77.26,"h":78.17,"l":77.01,"c":77.89,"v":28183000},{"d":"2014-09-09","o":77.59,"h":78.17,"l":76.2,"c":76.67,"v":28882000},{"d":"2014-09-10","o":76.52,"h":77.95,"l":76.51,"c":77.43,"v":29909000},{"d":"2014-09-11","o":77.13,"h":78.36,"l":77.05,"c":77.92,"v":32219000},{"d":"2014-09-12","o":78.02,"h":78.3,"l":77.1,"c":77.48,"v":26676800},{"d":"2014-09-15","o":77.15,"h":77.25,"l":73.43,"c":74.58,"v":49679000},{"d":"2014-09-16","o":73.52,"h":76.23,"l":73.07,"c":76.08,"v":37742000},{"d":"2014-09-17","o":75.96,"h":77.25,"l":75.57,"c":76.43,"v":28693000},{"d":"2014-09-18","o":76.77,"h":77.33,"l":76.52,"c":77,"v":23031000},{"d":"2014-09-19","o":77.4,"h":78.3,"l":76.44,"c":77.91,"v":76671000},{"d":"2014-09-22","o":77,"h":77.53,"l":75.95,"c":76.8,"v":31961000},{"d":"2014-09-23","o":76.33,"h":78.63,"l":76.04,"c":78.29,"v":36814000},{"d":"2014-09-24","o":78.1,"h":78.62,"l":77.51,"c":78.54,"v":30680000},{"d":"2014-09-25","o":78.6,"h":78.94,"l":77.13,"c":77.22,"v":37533000},{"d":"2014-09-26","o":77.59,"h":78.84,"l":77.33,"c":78.79,"v":28872000},{"d":"2014-09-29","o":78.12,"h":79.2,"l":77.91,"c":79,"v":34031000},{"d":"2014-09-30","o":79.35,"h":79.71,"l":78.6,"c":79.04,"v":35899000},{"d":"2014-10-01","o":78.78,"h":78.82,"l":75.9,"c":76.55,"v":55090000},{"d":"2014-10-02","o":76.57,"h":77.48,"l":75.64,"c":77.08,"v":36488000},{"d":"2014-10-03","o":77.76,"h":78.06,"l":77.26,"c":77.44,"v":23340000},{"d":"2014-10-06","o":77.19,"h":77.89,"l":76.85,"c":77.56,"v":25729000},{"d":"2014-10-07","o":77.05,"h":77.95,"l":76.24,"c":76.29,"v":25317000},{"d":"2014-10-08","o":76.18,"h":77.71,"l":75.1,"c":77.52,"v":32976000},{"d":"2014-10-09","o":77.28,"h":77.76,"l":75.85,"c":75.91,"v":32487000},{"d":"2014-10-10","o":75.59,"h":76.5,"l":72.76,"c":72.91,"v":52146000},{"d":"2014-10-13","o":73.23,"h":74.78,"l":72.52,"c":72.99,"v":43938000},{"d":"2014-10-14","o":74,"h":74.18,"l":72.05,"c":73.59,"v":50299000},{"d":"2014-10-15","o":71.69,"h":73.8,"l":70.32,"c":73.21,"v":61528000},{"d":"2014-10-16","o":70.79,"h":73.35,"l":70.58,"c":72.63,"v":53529000},{"d":"2014-10-17","o":74.23,"h":76,"l":73.75,"c":75.95,"v":76342000},{"d":"2014-10-20","o":75.6,"h":77.09,"l":75.38,"c":76.95,"v":34701000},{"d":"2014-10-21","o":77.56,"h":78.74,"l":77.15,"c":78.69,"v":32252000},{"d":"2014-10-22","o":78.82,"h":79.85,"l":78.01,"c":78.37,"v":41862000},{"d":"2014-10-23","o":79.38,"h":80.63,"l":79.01,"c":80.04,"v":35056000},{"d":"2014-10-24","o":80.2,"h":80.82,"l":79.32,"c":80.67,"v":32248000},{"d":"2014-10-27","o":80.74,"h":80.8,"l":79.76,"c":80.28,"v":30169000},{"d":"2014-10-28","o":80.18,"h":81.16,"l":79.57,"c":80.77,"v":74212000},{"d":"2014-10-29","o":75.45,"h":76.88,"l":74.78,"c":75.86,"v":106120000},{"d":"2014-10-30","o":75.05,"h":75.35,"l":72.9,"c":74.11,"v":83270000},{"d":"2014-10-31","o":74.93,"h":75.7,"l":74.45,"c":74.99,"v":44544000},{"d":"2014-11-03","o":75.47,"h":75.52,"l":73.7,"c":73.88,"v":40727000},{"d":"2014-11-04","o":74.23,"h":75.77,"l":73.65,"c":75.76,"v":39326000},{"d":"2014-11-05","o":76.51,"h":76.8,"l":74.42,"c":74.83,"v":35913000},{"d":"2014-11-06","o":74.89,"h":75.6,"l":74.31,"c":75.26,"v":21383000},{"d":"2014-11-07","o":75.39,"h":75.86,"l":75.02,"c":75.6,"v":20774000},{"d":"2014-11-10","o":75.36,"h":75.48,"l":74.61,"c":75,"v":21575100},{"d":"2014-11-11","o":74.95,"h":74.98,"l":74.03,"c":74.61,"v":18715700},{"d":"2014-11-12","o":74.28,"h":75.14,"l":73.54,"c":74.72,"v":26536600},{"d":"2014-11-13","o":74.74,"h":75.24,"l":73.64,"c":74.25,"v":26448500},{"d":"2014-11-14","o":74.27,"h":74.93,"l":74.04,"c":74.88,"v":19476900},{"d":"2014-11-17","o":74.88,"h":75.66,"l":73.88,"c":74.24,"v":28701200},{"d":"2014-11-18","o":74.45,"h":74.8,"l":73.9,"c":74.34,"v":20690500},{"d":"2014-11-19","o":74.01,"h":74.54,"l":73.11,"c":73.33,"v":25441200},{"d":"2014-11-20","o":72.8,"h":73.99,"l":72.51,"c":73.6,"v":19154900},{"d":"2014-11-21","o":74.5,"h":74.5,"l":73.5,"c":73.75,"v":23060400},{"d":"2014-11-24","o":73.54,"h":74.35,"l":73.35,"c":74.01,"v":22103800},{"d":"2014-11-25","o":74.21,"h":75.74,"l":74.13,"c":75.63,"v":32250200},{"d":"2014-11-26","o":75.53,"h":77.78,"l":75.51,"c":77.62,"v":32695300},{"d":"2014-11-28","o":77.67,"h":78.27,"l":77.23,"c":77.7,"v":15992000},{"d":"2014-12-01","o":77.26,"h":77.31,"l":74.8,"c":75.1,"v":31789900},{"d":"2014-12-02","o":75.33,"h":75.91,"l":75.04,"c":75.46,"v":16773900},{"d":"2014-12-03","o":75.38,"h":75.73,"l":74.4,"c":74.88,"v":16689900},{"d":"2014-12-04","o":74.83,"h":75.55,"l":74.66,"c":75.24,"v":14362800},{"d":"2014-12-05","o":75.8,"h":76.76,"l":75.36,"c":76.36,"v":24306400},{"d":"2014-12-08","o":76.18,"h":77.25,"l":75.4,"c":76.52,"v":25733900},{"d":"2014-12-09","o":75.2,"h":76.93,"l":74.78,"c":76.84,"v":25358600},{"d":"2014-12-10","o":76.65,"h":77.55,"l":76.07,"c":76.18,"v":32210500},{"d":"2014-12-11","o":76.52,"h":78.52,"l":76.48,"c":77.73,"v":33462100},{"d":"2014-12-12","o":77.16,"h":78.88,"l":77.02,"c":77.83,"v":28091600},{"d":"2014-12-15","o":78.46,"h":78.58,"l":76.56,"c":76.99,"v":29396500},{"d":"2014-12-16","o":76.19,"h":77.39,"l":74.59,"c":74.69,"v":31554600},{"d":"2014-12-17","o":75.01,"h":76.41,"l":74.9,"c":76.11,"v":29203900},{"d":"2014-12-18","o":76.89,"h":78.4,"l":76.51,"c":78.4,"v":34222100},{"d":"2014-12-19","o":78.75,"h":80,"l":78.33,"c":79.88,"v":43335000},{"d":"2014-12-22","o":80.08,"h":81.89,"l":80,"c":81.45,"v":31395800},{"d":"2014-12-23","o":82.02,"h":82.17,"l":80.4,"c":80.61,"v":19865800},{"d":"2014-12-24","o":81.03,"h":81.43,"l":80.75,"c":80.77,"v":7685500},{"d":"2014-12-26","o":81.02,"h":81.28,"l":80.51,"c":80.78,"v":10647400},{"d":"2014-12-29","o":80.49,"h":80.96,"l":79.71,"c":80.02,"v":14134700},{"d":"2014-12-30","o":79.85,"h":80.59,"l":79.1,"c":79.22,"v":14370800},{"d":"2014-12-31","o":79.54,"h":79.8,"l":77.86,"c":78.02,"v":19935400},{"d":"2015-01-02","o":78.58,"h":78.93,"l":77.7,"c":78.45,"v":18177500},{"d":"2015-01-05","o":77.98,"h":79.25,"l":76.86,"c":77.19,"v":26452200},{"d":"2015-01-06","o":77.23,"h":77.59,"l":75.36,"c":76.15,"v":27399300},{"d":"2015-01-07","o":76.76,"h":77.36,"l":75.82,"c":76.15,"v":22045300},{"d":"2015-01-08","o":76.74,"h":78.23,"l":76.08,"c":78.18,"v":23961000},{"d":"2015-01-09","o":78.2,"h":78.62,"l":77.2,"c":77.74,"v":21157000},{"d":"2015-01-12","o":77.84,"h":78,"l":76.21,"c":76.72,"v":19190200},{"d":"2015-01-13","o":77.23,"h":78.08,"l":75.85,"c":76.45,"v":25179600},{"d":"2015-01-14","o":76.42,"h":77.2,"l":76.03,"c":76.28,"v":25918600},{"d":"2015-01-15","o":76.4,"h":76.57,"l":73.54,"c":74.05,"v":34134000},{"d":"2015-01-16","o":74.04,"h":75.32,"l":73.84,"c":75.18,"v":21791500},{"d":"2015-01-20","o":75.72,"h":76.31,"l":74.82,"c":76.24,"v":22821600},{"d":"2015-01-21","o":76.16,"h":77.3,"l":75.85,"c":76.74,"v":25096700},{"d":"2015-01-22","o":77.17,"h":77.75,"l":76.68,"c":77.65,"v":19519500},{"d":"2015-01-23","o":77.65,"h":78.19,"l":77.04,"c":77.83,"v":16746500},{"d":"2015-01-26","o":77.98,"h":78.47,"l":77.29,"c":77.5,"v":19260800},{"d":"2015-01-27","o":76.71,"h":76.88,"l":75.63,"c":75.78,"v":20110000},{"d":"2015-01-28","o":76.9,"h":77.64,"l":76,"c":76.24,"v":53306400},{"d":"2015-01-29","o":76.85,"h":78.02,"l":74.21,"c":78,"v":61293500},{"d":"2015-01-30","o":78,"h":78.16,"l":75.75,"c":75.91,"v":42649500},{"d":"2015-02-02","o":76.11,"h":76.14,"l":73.75,"c":74.99,"v":41955300},{"d":"2015-02-03","o":75.19,"h":75.58,"l":73.86,"c":75.4,"v":26957700},{"d":"2015-02-04","o":75.09,"h":76.35,"l":75.01,"c":75.63,"v":20277400},{"d":"2015-02-05","o":75.71,"h":75.98,"l":75.21,"c":75.61,"v":15062600},{"d":"2015-02-06","o":75.68,"h":75.7,"l":74.25,"c":74.47,"v":21211000},{"d":"2015-02-09","o":74.05,"h":74.83,"l":73.45,"c":74.44,"v":16194300},{"d":"2015-02-10","o":74.85,"h":75.34,"l":74.5,"c":75.19,"v":15811300},{"d":"2015-02-11","o":75.09,"h":76.75,"l":75.03,"c":76.51,"v":20877400},{"d":"2015-02-12","o":76.86,"h":76.87,"l":75.89,"c":76.23,"v":17235000},{"d":"2015-02-13","o":76.46,"h":76.48,"l":75.5,"c":75.74,"v":18621900},{"d":"2015-02-17","o":75.3,"h":76.91,"l":75.08,"c":75.6,"v":25254400},{"d":"2015-02-18","o":75.94,"h":76.9,"l":75.45,"c":76.71,"v":22426400},{"d":"2015-02-19","o":76.99,"h":79.84,"l":76.95,"c":79.42,"v":45851200},{"d":"2015-02-20","o":79.55,"h":80.34,"l":79.2,"c":79.9,"v":36931700},{"d":"2015-02-23","o":79.96,"h":80.19,"l":78.38,"c":78.84,"v":24139100},{"d":"2015-02-24","o":78.5,"h":79.48,"l":78.1,"c":78.45,"v":18897100},{"d":"2015-02-25","o":78.5,"h":80.2,"l":78.5,"c":79.56,"v":25593800},{"d":"2015-02-26","o":79.88,"h":81.37,"l":79.72,"c":80.41,"v":31111900},{"d":"2015-02-27","o":80.68,"h":81.23,"l":78.62,"c":78.97,"v":30739200},{"d":"2015-03-02","o":79,"h":79.86,"l":78.52,"c":79.75,"v":21662500},{"d":"2015-03-03","o":79.61,"h":79.7,"l":78.52,"c":79.6,"v":18635000},{"d":"2015-03-04","o":79.3,"h":81.15,"l":78.85,"c":80.9,"v":28126700},{"d":"2015-03-05","o":81.23,"h":81.99,"l":81.05,"c":81.21,"v":27825700},{"d":"2015-03-06","o":80.9,"h":81.33,"l":79.83,"c":80.01,"v":24488600},{"d":"2015-03-09","o":79.68,"h":79.91,"l":78.63,"c":79.44,"v":18925100},{"d":"2015-03-10","o":78.5,"h":79.26,"l":77.55,"c":77.55,"v":23067100},{"d":"2015-03-11","o":77.8,"h":78.43,"l":77.26,"c":77.57,"v":20215700},{"d":"2015-03-12","o":78.1,"h":79.05,"l":77.91,"c":78.93,"v":16093300},{"d":"2015-03-13","o":78.6,"h":79.38,"l":77.68,"c":78.05,"v":18557300},{"d":"2015-03-16","o":77.96,"h":78.12,"l":77.36,"c":78.07,"v":19305400},{"d":"2015-03-17","o":78.36,"h":79.78,"l":78.34,"c":79.36,"v":22170000},{"d":"2015-03-18","o":79.25,"h":81.24,"l":79.17,"c":80.91,"v":36912400},{"d":"2015-03-19","o":81.12,"h":83,"l":81,"c":82.75,"v":42099500},{"d":"2015-03-20","o":83.39,"h":84.6,"l":83.07,"c":83.8,"v":44466300},{"d":"2015-03-23","o":83.92,"h":84.96,"l":83.3,"c":84.43,"v":27357300},{"d":"2015-03-24","o":84.71,"h":86.07,"l":84.52,"c":85.31,"v":32576500},{"d":"2015-03-25","o":85.5,"h":85.52,"l":82.92,"c":82.92,"v":37436100},{"d":"2015-03-26","o":82.72,"h":83.77,"l":82.14,"c":83.01,"v":32794800},{"d":"2015-03-27","o":83.38,"h":83.95,"l":82.88,"c":83.3,"v":18372600},{"d":"2015-03-30","o":83.81,"h":84.34,"l":82.41,"c":83.2,"v":24527700},{"d":"2015-03-31","o":82.9,"h":83.5,"l":82.21,"c":82.22,"v":19734300},{"d":"2015-04-01","o":82.5,"h":82.72,"l":80.87,"c":81.67,"v":22058200},{"d":"2015-04-02","o":82.25,"h":82.56,"l":81.44,"c":81.56,"v":19664100},{"d":"2015-04-06","o":80.8,"h":82.81,"l":80.8,"c":82.44,"v":19062900},{"d":"2015-04-07","o":82.65,"h":83.42,"l":82.22,"c":82.32,"v":17467000},{"d":"2015-04-08","o":82.63,"h":83.1,"l":81.84,"c":82.28,"v":18966700},{"d":"2015-04-09","o":82.5,"h":82.8,"l":81.71,"c":82.17,"v":15927300},{"d":"2015-04-10","o":82.21,"h":82.61,"l":81.91,"c":82.04,"v":12529700},{"d":"2015-04-13","o":81.93,"h":83.94,"l":81.92,"c":83.01,"v":26883100},{"d":"2015-04-14","o":83.17,"h":83.69,"l":82.44,"c":83.52,"v":19634200},{"d":"2015-04-15","o":83.55,"h":83.66,"l":82.27,"c":82.71,"v":22390900},{"d":"2015-04-16","o":82.47,"h":83.07,"l":82.15,"c":82.31,"v":13769700},{"d":"2015-04-17","o":81.48,"h":82.11,"l":80.37,"c":80.78,"v":24215000},{"d":"2015-04-20","o":81.54,"h":83.15,"l":81.24,"c":83.09,"v":28796800},{"d":"2015-04-21","o":84,"h":84.49,"l":83.54,"c":83.62,"v":27171900},{"d":"2015-04-22","o":84.32,"h":84.74,"l":83.65,"c":84.63,"v":45548000},{"d":"2015-04-23","o":84.1,"h":85.59,"l":82.41,"c":82.41,"v":73728100},{"d":"2015-04-24","o":82.77,"h":82.94,"l":81.48,"c":81.53,"v":29660400},{"d":"2015-04-27","o":81.87,"h":82.93,"l":81.63,"c":81.91,"v":25446000},{"d":"2015-04-28","o":81.83,"h":81.9,"l":80.23,"c":80.68,"v":23775300},{"d":"2015-04-29","o":80.01,"h":81.39,"l":79.52,"c":80.47,"v":26430300},{"d":"2015-04-30","o":80.01,"h":80.96,"l":78.32,"c":78.77,"v":28999000},{"d":"2015-05-01","o":79.24,"h":79.76,"l":78.11,"c":78.99,"v":24136400},{"d":"2015-05-04","o":79.33,"h":79.69,"l":78.63,"c":78.81,"v":14692000},{"d":"2015-05-05","o":78.55,"h":78.8,"l":77.22,"c":77.56,"v":22311300},{"d":"2015-05-06","o":77.97,"h":78.81,"l":77.05,"c":78.1,"v":28663000},{"d":"2015-05-07","o":78,"h":78.94,"l":77.56,"c":78.43,"v":19749400},{"d":"2015-05-08","o":79.1,"h":79.23,"l":78.03,"c":78.51,"v":19943600},{"d":"2015-05-11","o":78.48,"h":79.03,"l":77.93,"c":78.01,"v":18874100},{"d":"2015-05-12","o":77.87,"h":77.89,"l":76.79,"c":77.46,"v":21285300},{"d":"2015-05-13","o":77.72,"h":78.53,"l":77.65,"c":78.44,"v":21512300},{"d":"2015-05-14","o":78.94,"h":81.85,"l":78.67,"c":81.37,"v":49438000},{"d":"2015-05-15","o":81.41,"h":81.52,"l":80.18,"c":80.42,"v":27069900},{"d":"2015-05-18","o":80.33,"h":81.38,"l":80.23,"c":80.88,"v":21613700},{"d":"2015-05-19","o":81.25,"h":81.69,"l":80.55,"c":80.63,"v":17955400},{"d":"2015-05-20","o":80.47,"h":81.1,"l":79.46,"c":80.55,"v":23056900},{"d":"2015-05-21","o":80.19,"h":80.92,"l":80.08,"c":80.48,"v":13402700},{"d":"2015-05-22","o":80.35,"h":81.31,"l":80.25,"c":80.54,"v":19567900},{"d":"2015-05-26","o":80.43,"h":80.6,"l":79.08,"c":79.33,"v":16321300},{"d":"2015-05-27","o":79.6,"h":80.66,"l":79.43,"c":80.55,"v":14160900},{"d":"2015-05-28","o":80.25,"h":81.07,"l":80,"c":80.15,"v":11982000},{"d":"2015-05-29","o":79.95,"h":80.07,"l":78.88,"c":79.19,"v":16134600},{"d":"2015-06-01","o":79.3,"h":80.38,"l":78.66,"c":80.29,"v":18119000},{"d":"2015-06-02","o":79.76,"h":81.35,"l":79.56,"c":80.44,"v":18923300},{"d":"2015-06-03","o":81.35,"h":82.53,"l":81.25,"c":82.44,"v":31775000},{"d":"2015-06-04","o":82.14,"h":82.95,"l":81.51,"c":82.05,"v":20863900},{"d":"2015-06-05","o":81.87,"h":82.46,"l":81.51,"c":82.14,"v":16143100},{"d":"2015-06-08","o":81.82,"h":82,"l":80.13,"c":80.67,"v":16915500},{"d":"2015-06-09","o":80.6,"h":81.19,"l":79.32,"c":80.67,"v":16497500},{"d":"2015-06-10","o":80.83,"h":82.6,"l":80.81,"c":82.16,"v":21531200},{"d":"2015-06-11","o":82.31,"h":82.9,"l":81.36,"c":81.83,"v":18656800},{"d":"2015-06-12","o":81.37,"h":82.09,"l":81.2,"c":81.53,"v":11417900},{"d":"2015-06-15","o":80.55,"h":80.93,"l":80.07,"c":80.71,"v":18805100},{"d":"2015-06-16","o":80.82,"h":81.51,"l":80.45,"c":81.06,"v":13693700},{"d":"2015-06-17","o":81.76,"h":82.22,"l":81.34,"c":81.79,"v":18350300},{"d":"2015-06-18","o":81.64,"h":83.19,"l":81.57,"c":82.91,"v":26782600},{"d":"2015-06-19","o":82.83,"h":82.98,"l":82.12,"c":82.51,"v":23353200},{"d":"2015-06-22","o":83.41,"h":84.97,"l":83.31,"c":84.74,"v":29383100},{"d":"2015-06-23","o":84.96,"h":87.97,"l":84.76,"c":87.88,"v":50667900},{"d":"2015-06-24","o":87.66,"h":89.25,"l":87.45,"c":88.86,"v":41370200},{"d":"2015-06-25","o":89.26,"h":89.4,"l":87.84,"c":87.98,"v":27302000},{"d":"2015-06-26","o":88.12,"h":88.34,"l":86.83,"c":88.01,"v":38214600},{"d":"2015-06-29","o":86.61,"h":87.5,"l":85.73,"c":85.8,"v":35957900},{"d":"2015-06-30","o":86.6,"h":86.7,"l":85.57,"c":85.77,"v":23016500},{"d":"2015-07-01","o":86.77,"h":87.95,"l":86.49,"c":86.91,"v":25260000},{"d":"2015-07-02","o":87.4,"h":87.44,"l":86.34,"c":87.29,"v":16908800},{"d":"2015-07-06","o":86.49,"h":88.19,"l":86.39,"c":87.55,"v":24635900},{"d":"2015-07-07","o":87.8,"h":87.85,"l":85.23,"c":87.22,"v":33059900},{"d":"2015-07-08","o":86.29,"h":86.75,"l":85.45,"c":85.65,"v":24399300},{"d":"2015-07-09","o":86.73,"h":87.6,"l":85.65,"c":85.88,"v":23307400},{"d":"2015-07-10","o":87.35,"h":88.22,"l":86.77,"c":87.95,"v":23245900},{"d":"2015-07-13","o":88.66,"h":90.22,"l":88.42,"c":90.1,"v":29976700},{"d":"2015-07-14","o":90.46,"h":90.8,"l":89.65,"c":89.68,"v":26627800},{"d":"2015-07-15","o":90,"h":90.99,"l":89.42,"c":89.76,"v":30886600},{"d":"2015-07-16","o":90.28,"h":90.86,"l":89.77,"c":90.85,"v":21804100},{"d":"2015-07-17","o":92.55,"h":95.39,"l":92.54,"c":94.97,"v":54001600},{"d":"2015-07-20","o":95.85,"h":98.6,"l":95.36,"c":97.91,"v":54860500},{"d":"2015-07-21","o":98.95,"h":99.24,"l":97.14,"c":98.39,"v":39453300},{"d":"2015-07-22","o":96.74,"h":97.58,"l":95.92,"c":97.04,"v":28299500},{"d":"2015-07-23","o":96.96,"h":97.45,"l":94.81,"c":95.44,"v":29418800},{"d":"2015-07-24","o":97.35,"h":97.76,"l":95.88,"c":96.95,"v":33444900},{"d":"2015-07-27","o":96.58,"h":96.61,"l":93.83,"c":94.17,"v":38585400},{"d":"2015-07-28","o":94.84,"h":95.56,"l":93.31,"c":95.29,"v":35236000},{"d":"2015-07-29","o":96.32,"h":97.28,"l":94.74,"c":96.99,"v":64648300},{"d":"2015-07-30","o":94.91,"h":95.81,"l":91.8,"c":95.21,"v":86211300},{"d":"2015-07-31","o":94.95,"h":96.33,"l":93.95,"c":94.01,"v":46509000},{"d":"2015-08-03","o":93.53,"h":95.08,"l":92.8,"c":94.14,"v":29343100},{"d":"2015-08-04","o":93.79,"h":94.73,"l":93.33,"c":94.06,"v":20136000},{"d":"2015-08-05","o":95.25,"h":97.09,"l":95.18,"c":96.44,"v":29813200},{"d":"2015-08-06","o":97.18,"h":98.74,"l":94.42,"c":95.12,"v":42271300},{"d":"2015-08-07","o":95.38,"h":95.4,"l":93.61,"c":94.3,"v":23199100},{"d":"2015-08-10","o":95.68,"h":95.9,"l":93.63,"c":94.15,"v":21624200},{"d":"2015-08-11","o":93.73,"h":94.76,"l":92.9,"c":93.62,"v":22491000},{"d":"2015-08-12","o":92.7,"h":94.44,"l":91.19,"c":94.19,"v":27050500},{"d":"2015-08-13","o":94.05,"h":94.73,"l":93.35,"c":93.43,"v":17451800},{"d":"2015-08-14","o":93.54,"h":94.72,"l":93.21,"c":94.42,"v":15929700},{"d":"2015-08-17","o":94.42,"h":94.46,"l":93.39,"c":93.93,"v":18313500},{"d":"2015-08-18","o":94.08,"h":95.85,"l":94.04,"c":95.17,"v":22278800},{"d":"2015-08-19","o":94.63,"h":96.1,"l":94.16,"c":95.31,"v":23251300},{"d":"2015-08-20","o":93.54,"h":94.77,"l":90.46,"c":90.56,"v":44598200},{"d":"2015-08-21","o":87.52,"h":89.18,"l":85.61,"c":86.06,"v":62778700},{"d":"2015-08-24","o":77.03,"h":82.09,"l":72,"c":82.09,"v":83710700},{"d":"2015-08-25","o":86.95,"h":87.67,"l":83,"c":83,"v":52021200},{"d":"2015-08-26","o":85.95,"h":87.46,"l":83.26,"c":87.19,"v":45124300},{"d":"2015-08-27","o":89.1,"h":90.06,"l":87.19,"c":89.73,"v":42431400},{"d":"2015-08-28","o":89.88,"h":91.48,"l":89.79,"c":91.01,"v":33215900},{"d":"2015-08-31","o":90.6,"h":91.05,"l":88.89,"c":89.43,"v":32850700},{"d":"2015-09-01","o":86.85,"h":89.39,"l":86.5,"c":87.23,"v":36097400},{"d":"2015-09-02","o":88.81,"h":89.89,"l":87.63,"c":89.89,"v":27190500},{"d":"2015-09-03","o":89.76,"h":89.82,"l":87.73,"c":88.15,"v":27048200},{"d":"2015-09-04","o":87.2,"h":88.39,"l":86.7,"c":88.26,"v":27328700},{"d":"2015-09-08","o":89.69,"h":90.24,"l":88.83,"c":89.53,"v":27012500},{"d":"2015-09-09","o":90.78,"h":91.98,"l":90.17,"c":90.44,"v":32551100},{"d":"2015-09-10","o":90.07,"h":92.06,"l":89.63,"c":91.98,"v":26437400},{"d":"2015-09-11","o":91.68,"h":92.08,"l":91.13,"c":92.05,"v":21185000},{"d":"2015-09-14","o":92.31,"h":92.62,"l":91.6,"c":92.31,"v":20127900},{"d":"2015-09-15","o":92.37,"h":93.25,"l":91.79,"c":92.9,"v":18859400},{"d":"2015-09-16","o":92.9,"h":93.6,"l":92.63,"c":93.45,"v":16321200},{"d":"2015-09-17","o":93.37,"h":95.51,"l":92.9,"c":94.34,"v":27841800},{"d":"2015-09-18","o":93.2,"h":95.19,"l":93.05,"c":94.4,"v":62300000},{"d":"2015-09-21","o":94.62,"h":96.49,"l":94.52,"c":95.55,"v":28790000},{"d":"2015-09-22","o":93.77,"h":94.68,"l":91.92,"c":92.96,"v":36888900},{"d":"2015-09-23","o":93.4,"h":94.32,"l":92.8,"c":93.97,"v":21701400},{"d":"2015-09-24","o":93.06,"h":94.77,"l":92.24,"c":94.41,"v":29106000},{"d":"2015-09-25","o":95.79,"h":95.85,"l":92.06,"c":92.77,"v":28961600},{"d":"2015-09-28","o":92.08,"h":92.29,"l":88.18,"c":89.21,"v":41199900},{"d":"2015-09-29","o":89.1,"h":90.06,"l":85.72,"c":86.67,"v":42281800},{"d":"2015-09-30","o":88.44,"h":90.02,"l":88.01,"c":89.9,"v":36169100},{"d":"2015-10-01","o":90.05,"h":90.95,"l":88.36,"c":90.95,"v":29283700},{"d":"2015-10-02","o":88.9,"h":92.2,"l":88.37,"c":92.07,"v":37881700},{"d":"2015-10-05","o":92.94,"h":94.27,"l":92.66,"c":94.01,"v":27292500},{"d":"2015-10-06","o":94.08,"h":94.17,"l":92.34,"c":92.8,"v":22172800},{"d":"2015-10-07","o":93.11,"h":93.66,"l":91.37,"c":92.4,"v":24129300},{"d":"2015-10-08","o":91.89,"h":93.22,"l":90.47,"c":92.47,"v":27290500},{"d":"2015-10-09","o":92.9,"h":93.74,"l":92.24,"c":93.24,"v":20012900},{"d":"2015-10-12","o":93.32,"h":94.6,"l":92.67,"c":94.26,"v":18449600},{"d":"2015-10-13","o":93.66,"h":95.37,"l":93.55,"c":94.12,"v":19480300},{"d":"2015-10-14","o":94.08,"h":95.2,"l":93.61,"c":94.07,"v":19253400},{"d":"2015-10-15","o":94.99,"h":96.3,"l":94.9,"c":95.96,"v":27557500},{"d":"2015-10-16","o":96.18,"h":97.59,"l":95.35,"c":97.54,"v":25412900},{"d":"2015-10-19","o":97.18,"h":98.57,"l":96.92,"c":98.47,"v":23729900},{"d":"2015-10-20","o":98.73,"h":99.59,"l":96.56,"c":97,"v":30881800},{"d":"2015-10-21","o":97.37,"h":98.18,"l":96.47,"c":97.11,"v":21917800},{"d":"2015-10-22","o":97.79,"h":99.73,"l":97.55,"c":99.67,"v":26392100},{"d":"2015-10-23","o":101.91,"h":102.85,"l":100.16,"c":102.19,"v":42809700},{"d":"2015-10-26","o":102.2,"h":103.81,"l":101.55,"c":103.77,"v":25961200},{"d":"2015-10-27","o":102.94,"h":104.1,"l":102.4,"c":103.7,"v":23795500},{"d":"2015-10-28","o":103.9,"h":104.48,"l":102.92,"c":104.2,"v":24081500},{"d":"2015-10-29","o":103.96,"h":105.12,"l":103.52,"c":104.88,"v":20316700},{"d":"2015-10-30","o":104.51,"h":104.72,"l":101.65,"c":101.97,"v":33487100},{"d":"2015-11-02","o":101.72,"h":103.47,"l":101.18,"c":103.31,"v":24003900},{"d":"2015-11-03","o":103.22,"h":103.65,"l":102.4,"c":102.58,"v":21242300},{"d":"2015-11-04","o":103.19,"h":104.14,"l":102.48,"c":103.94,"v":43469300},{"d":"2015-11-05","o":108.8,"h":110.65,"l":107.95,"c":108.76,"v":63232900},{"d":"2015-11-06","o":108.04,"h":108.74,"l":105.91,"c":107.1,"v":35084300},{"d":"2015-11-09","o":107,"h":108.25,"l":105.86,"c":106.49,"v":26383500},{"d":"2015-11-10","o":105.96,"h":108.15,"l":105.24,"c":107.91,"v":25031700},{"d":"2015-11-11","o":108.27,"h":109.87,"l":107.11,"c":109.01,"v":25057100},{"d":"2015-11-12","o":108.48,"h":109.39,"l":108,"c":108.02,"v":20924700},{"d":"2015-11-13","o":107.71,"h":108.25,"l":103.83,"c":103.95,"v":30278400},{"d":"2015-11-16","o":103.32,"h":104.17,"l":100.47,"c":104.04,"v":49309200},{"d":"2015-11-17","o":104.62,"h":106.2,"l":104.14,"c":105.13,"v":26807200},{"d":"2015-11-18","o":105.8,"h":107.88,"l":105.39,"c":107.77,"v":23836500},{"d":"2015-11-19","o":107.36,"h":107.73,"l":105.95,"c":106.26,"v":25520600},{"d":"2015-11-20","o":106.84,"h":107.87,"l":106.62,"c":107.32,"v":22129600},{"d":"2015-11-23","o":107.19,"h":107.47,"l":106.08,"c":106.95,"v":19897200},{"d":"2015-11-24","o":106,"h":106.49,"l":104.39,"c":105.74,"v":23577300},{"d":"2015-11-25","o":106.33,"h":106.6,"l":105.1,"c":105.41,"v":15150800},{"d":"2015-11-27","o":105.78,"h":105.96,"l":104.86,"c":105.45,"v":5913100},{"d":"2015-11-30","o":105.84,"h":106.1,"l":103.75,"c":104.24,"v":20383200},{"d":"2015-12-01","o":104.83,"h":107.15,"l":104.5,"c":107.12,"v":22781900},{"d":"2015-12-02","o":107,"h":107.92,"l":105.79,"c":106.07,"v":24429100},{"d":"2015-12-03","o":106.27,"h":106.85,"l":103.35,"c":104.38,"v":23236500},{"d":"2015-12-04","o":104.81,"h":107.73,"l":104.11,"c":106.18,"v":21224700},{"d":"2015-12-07","o":106.48,"h":106.83,"l":104.66,"c":105.61,"v":15474900},{"d":"2015-12-08","o":104,"h":106.91,"l":103.95,"c":106.49,"v":20401800},{"d":"2015-12-09","o":106.18,"h":106.44,"l":103.55,"c":104.6,"v":23517300},{"d":"2015-12-10","o":105.05,"h":106.4,"l":104.41,"c":105.42,"v":17454300},{"d":"2015-12-11","o":104.15,"h":104.34,"l":101.91,"c":102.12,"v":26427700},{"d":"2015-12-14","o":102.29,"h":104.74,"l":101.46,"c":104.66,"v":24648100},{"d":"2015-12-15","o":105.3,"h":105.8,"l":104.28,"c":104.55,"v":21764300},{"d":"2015-12-16","o":105.37,"h":107.09,"l":104.19,"c":106.79,"v":22680500},{"d":"2015-12-17","o":107.49,"h":107.75,"l":106.13,"c":106.22,"v":21675700},{"d":"2015-12-18","o":106.08,"h":106.59,"l":103.97,"c":104.04,"v":35994200},{"d":"2015-12-21","o":104.91,"h":105.15,"l":103.6,"c":104.77,"v":16138800},{"d":"2015-12-22","o":105.22,"h":105.66,"l":104.81,"c":105.51,"v":14597100},{"d":"2015-12-23","o":105.89,"h":106.11,"l":103.86,"c":104.63,"v":19599700},{"d":"2015-12-24","o":104.74,"h":105.32,"l":104.5,"c":105.02,"v":6501800},{"d":"2015-12-28","o":105.02,"h":105.98,"l":104.53,"c":105.93,"v":13069700},{"d":"2015-12-29","o":106.42,"h":107.74,"l":106.25,"c":107.26,"v":17179900},{"d":"2015-12-30","o":107,"h":107.25,"l":106.06,"c":106.22,"v":13115000},{"d":"2015-12-31","o":106,"h":106.17,"l":104.62,"c":104.66,"v":18391100},{"d":"2016-01-04","o":101.95,"h":102.24,"l":99.75,"c":102.22,"v":37912400},{"d":"2016-01-05","o":102.89,"h":103.71,"l":101.67,"c":102.73,"v":23258200},{"d":"2016-01-06","o":101.13,"h":103.77,"l":100.9,"c":102.97,"v":25096200},{"d":"2016-01-07","o":100.5,"h":101.43,"l":97.3,"c":97.92,"v":45172900},{"d":"2016-01-08","o":99.88,"h":100.5,"l":97.03,"c":97.33,"v":35402300},{"d":"2016-01-11","o":97.91,"h":98.6,"l":95.39,"c":97.51,"v":29932400},{"d":"2016-01-12","o":99,"h":99.96,"l":97.55,"c":99.37,"v":28395400},{"d":"2016-01-13","o":100.58,"h":100.58,"l":95.21,"c":95.44,"v":33410600},{"d":"2016-01-14","o":95.85,"h":98.87,"l":92.45,"c":98.37,"v":48658600},{"d":"2016-01-15","o":93.98,"h":96.38,"l":93.54,"c":94.97,"v":46132800},{"d":"2016-01-19","o":96.53,"h":97.42,"l":93.92,"c":95.26,"v":30998300},{"d":"2016-01-20","o":92.83,"h":95,"l":89.37,"c":94.35,"v":59051400},{"d":"2016-01-21","o":94.91,"h":95.99,"l":92.62,"c":94.16,"v":30518900},{"d":"2016-01-22","o":96.41,"h":98.07,"l":95.49,"c":97.94,"v":30495400},{"d":"2016-01-25","o":98.72,"h":99.48,"l":96.93,"c":97.01,"v":32482000},{"d":"2016-01-26","o":97.76,"h":97.88,"l":95.66,"c":97.34,"v":26877100},{"d":"2016-01-27","o":97.79,"h":97.85,"l":94.23,"c":94.45,"v":58699400},{"d":"2016-01-28","o":107.2,"h":110.34,"l":104.81,"c":109.11,"v":107475300},{"d":"2016-01-29","o":108.99,"h":112.84,"l":108.84,"c":112.21,"v":62739500},{"d":"2016-02-01","o":112.27,"h":115.72,"l":112.01,"c":115.09,"v":46132700},{"d":"2016-02-02","o":114.8,"h":117.59,"l":113.2,"c":114.61,"v":59778600},{"d":"2016-02-03","o":115.27,"h":115.34,"l":109.75,"c":112.69,"v":56919300},{"d":"2016-02-04","o":111.8,"h":111.94,"l":109.25,"c":110.49,"v":38890200},{"d":"2016-02-05","o":109.51,"h":109.58,"l":103.18,"c":104.07,"v":76894700},{"d":"2016-02-08","o":100.41,"h":102.68,"l":97.46,"c":99.75,"v":71229700},{"d":"2016-02-09","o":97.14,"h":102.4,"l":96.82,"c":99.54,"v":62709000},{"d":"2016-02-10","o":101.55,"h":103.25,"l":100.24,"c":101,"v":45179400},{"d":"2016-02-11","o":99.6,"h":105.11,"l":98.88,"c":101.91,"v":43670600},{"d":"2016-02-12","o":103.74,"h":104.24,"l":101.09,"c":102.01,"v":36176800},{"d":"2016-02-16","o":103.8,"h":103.93,"l":100.24,"c":101.61,"v":45687200},{"d":"2016-02-17","o":102.02,"h":105.72,"l":100.4,"c":105.2,"v":44073400},{"d":"2016-02-18","o":105.8,"h":106,"l":103.03,"c":103.47,"v":29593500},{"d":"2016-02-19","o":102.55,"h":105.02,"l":102.06,"c":104.57,"v":32404500},{"d":"2016-02-22","o":105.49,"h":108.25,"l":105.34,"c":107.16,"v":35709700},{"d":"2016-02-23","o":106.85,"h":107.47,"l":105.12,"c":105.46,"v":25319300},{"d":"2016-02-24","o":104.21,"h":106.95,"l":102.74,"c":106.88,"v":34412400},{"d":"2016-02-25","o":107.11,"h":108.07,"l":105.61,"c":108.07,"v":29906300},{"d":"2016-02-26","o":108.7,"h":109.45,"l":107.16,"c":107.92,"v":26686200},{"d":"2016-02-29","o":107.6,"h":108.91,"l":106.75,"c":106.92,"v":32779000},{"d":"2016-03-01","o":107.83,"h":109.82,"l":107.6,"c":109.82,"v":26817300},{"d":"2016-03-02","o":109.68,"h":110.55,"l":108.77,"c":109.95,"v":25670200},{"d":"2016-03-03","o":110.25,"h":110.3,"l":108.54,"c":109.58,"v":21353100},{"d":"2016-03-04","o":110.05,"h":110.05,"l":107.93,"c":108.39,"v":24938900},{"d":"2016-03-07","o":108.07,"h":108.07,"l":104.72,"c":105.73,"v":31436400},{"d":"2016-03-08","o":104.78,"h":107.37,"l":104.4,"c":105.93,"v":25617000},{"d":"2016-03-09","o":106.7,"h":107.51,"l":105.49,"c":107.51,"v":20493300},{"d":"2016-03-10","o":107.91,"h":108.66,"l":105.77,"c":107.32,"v":24854300},{"d":"2016-03-11","o":108.48,"h":109.42,"l":107.92,"c":109.41,"v":20697600},{"d":"2016-03-14","o":109.28,"h":110.33,"l":108.77,"c":109.89,"v":17249400},{"d":"2016-03-15","o":109.11,"h":110.83,"l":108.84,"c":110.67,"v":17618500},{"d":"2016-03-16","o":110.49,"h":112.5,"l":110.1,"c":112.18,"v":24744800},{"d":"2016-03-17","o":112.15,"h":112.69,"l":110.73,"c":111.02,"v":24241200},{"d":"2016-03-18","o":111.56,"h":112.42,"l":110.27,"c":111.45,"v":36256900},{"d":"2016-03-21","o":111.66,"h":112.37,"l":111.03,"c":111.85,"v":18448000},{"d":"2016-03-22","o":111.36,"h":112.88,"l":111.17,"c":112.25,"v":19001100},{"d":"2016-03-23","o":112.01,"h":113.19,"l":112,"c":112.54,"v":18562000},{"d":"2016-03-24","o":112.13,"h":113.09,"l":111.68,"c":113.05,"v":17839100},{"d":"2016-03-28","o":113.32,"h":114.59,"l":112.95,"c":113.69,"v":21351800},{"d":"2016-03-29","o":113.83,"h":116.32,"l":113.64,"c":116.14,"v":29825300},{"d":"2016-03-30","o":116.73,"h":116.99,"l":114.36,"c":114.7,"v":33235200},{"d":"2016-03-31","o":114.7,"h":115.01,"l":113.77,"c":114.1,"v":21207500},{"d":"2016-04-01","o":113.75,"h":116.17,"l":113.35,"c":116.06,"v":24760500},{"d":"2016-04-04","o":114.07,"h":114.55,"l":111.61,"c":112.55,"v":48487900},{"d":"2016-04-05","o":112.11,"h":113.32,"l":111.9,"c":112.22,"v":22962400},{"d":"2016-04-06","o":112.47,"h":113.81,"l":112.42,"c":113.71,"v":20814600},{"d":"2016-04-07","o":113.79,"h":114.89,"l":113.07,"c":113.64,"v":20714500},{"d":"2016-04-08","o":114.25,"h":114.33,"l":109.9,"c":110.63,"v":48497800},{"d":"2016-04-11","o":110.7,"h":110.91,"l":108.77,"c":108.99,"v":39762300},{"d":"2016-04-12","o":109.34,"h":111.16,"l":108.99,"c":110.61,"v":26248100},{"d":"2016-04-13","o":112.23,"h":112.65,"l":106.52,"c":110.51,"v":88227400},{"d":"2016-04-14","o":110.62,"h":112.04,"l":110.26,"c":110.84,"v":28473300},{"d":"2016-04-15","o":110.79,"h":110.97,"l":109.2,"c":109.64,"v":20922800},{"d":"2016-04-18","o":109.74,"h":110.81,"l":109.2,"c":110.45,"v":21167200},{"d":"2016-04-19","o":111.1,"h":112.45,"l":109.16,"c":112.29,"v":30210500},{"d":"2016-04-20","o":112.43,"h":113.27,"l":111.56,"c":112.42,"v":21027900},{"d":"2016-04-21","o":112.55,"h":114.04,"l":112.31,"c":113.44,"v":20875200},{"d":"2016-04-22","o":111.21,"h":111.75,"l":109.01,"c":110.56,"v":38458200},{"d":"2016-04-25","o":109.87,"h":110.67,"l":109.07,"c":110.1,"v":21017900},{"d":"2016-04-26","o":110.49,"h":110.5,"l":108.15,"c":108.76,"v":22521500},{"d":"2016-04-27","o":107.94,"h":108.94,"l":106.31,"c":108.89,"v":52213100},{"d":"2016-04-28","o":119.58,"h":120.79,"l":116.23,"c":116.73,"v":87110100},{"d":"2016-04-29","o":116.82,"h":117.84,"l":115.84,"c":117.58,"v":37140600},{"d":"2016-05-02","o":117.83,"h":118.73,"l":116.57,"c":118.57,"v":28095200},{"d":"2016-05-03","o":117.52,"h":118.16,"l":117.02,"c":117.43,"v":24117500},{"d":"2016-05-04","o":116.61,"h":118.3,"l":116.57,"c":118.06,"v":23448400},{"d":"2016-05-05","o":118.04,"h":118.98,"l":117.25,"c":117.81,"v":22056700},{"d":"2016-05-06","o":117.16,"h":119.64,"l":117.11,"c":119.49,"v":26395600},{"d":"2016-05-09","o":119.54,"h":120.28,"l":118.9,"c":119.24,"v":21138100},{"d":"2016-05-10","o":119.62,"h":120.5,"l":119,"c":120.5,"v":23220000},{"d":"2016-05-11","o":120.41,"h":121.08,"l":119.42,"c":119.52,"v":22038400},{"d":"2016-05-12","o":119.98,"h":120.84,"l":118.9,"c":120.28,"v":22035500},{"d":"2016-05-13","o":120.38,"h":120.64,"l":119.68,"c":119.81,"v":18124300},{"d":"2016-05-16","o":119.38,"h":119.61,"l":117.35,"c":118.67,"v":31247800},{"d":"2016-05-17","o":118.82,"h":119.01,"l":117.2,"c":117.35,"v":21328600},{"d":"2016-05-18","o":116.8,"h":118.27,"l":116.73,"c":117.65,"v":21642300},{"d":"2016-05-19","o":117.05,"h":117.49,"l":115.88,"c":116.81,"v":20544100},{"d":"2016-05-20","o":116.96,"h":117.99,"l":116.95,"c":117.35,"v":18944800},{"d":"2016-05-23","o":117.42,"h":117.6,"l":115.94,"c":115.97,"v":20441000},{"d":"2016-05-24","o":116.24,"h":117.73,"l":116.12,"c":117.7,"v":20183600},{"d":"2016-05-25","o":118.13,"h":118.67,"l":117.38,"c":117.89,"v":20019800},{"d":"2016-05-26","o":118.24,"h":119.76,"l":117.92,"c":119.47,"v":18481300},{"d":"2016-05-27","o":119.56,"h":119.85,"l":119.01,"c":119.38,"v":13493600},{"d":"2016-05-31","o":119.46,"h":120.1,"l":118.12,"c":118.81,"v":23547600},{"d":"2016-06-01","o":118.5,"h":119.08,"l":117.82,"c":118.78,"v":15029500},{"d":"2016-06-02","o":118.69,"h":119.44,"l":118.22,"c":118.93,"v":13228300},{"d":"2016-06-03","o":118.98,"h":118.98,"l":117.86,"c":118.47,"v":14135100},{"d":"2016-06-06","o":118.62,"h":119.43,"l":118.36,"c":118.79,"v":12744700},{"d":"2016-06-07","o":119.24,"h":119.3,"l":117.67,"c":117.76,"v":17103000},{"d":"2016-06-08","o":117.76,"h":118.6,"l":117.27,"c":118.39,"v":14505600},{"d":"2016-06-09","o":118.13,"h":118.68,"l":117.71,"c":118.56,"v":13859200},{"d":"2016-06-10","o":117.54,"h":118.11,"l":116.26,"c":116.62,"v":18510800},{"d":"2016-06-13","o":115,"h":115.48,"l":113.31,"c":113.95,"v":31718200},{"d":"2016-06-14","o":114.07,"h":114.95,"l":113.58,"c":114.94,"v":17618500},{"d":"2016-06-15","o":115.3,"h":115.44,"l":114.07,"c":114.6,"v":19819400},{"d":"2016-06-16","o":113.87,"h":114.5,"l":112.94,"c":114.39,"v":19236300},{"d":"2016-06-17","o":114.42,"h":114.43,"l":112.56,"c":113.02,"v":24644300},{"d":"2016-06-20","o":113.77,"h":114.72,"l":112.75,"c":113.37,"v":20785400},{"d":"2016-06-21","o":114.12,"h":115.21,"l":113.97,"c":114.38,"v":19166300},{"d":"2016-06-22","o":114.65,"h":114.74,"l":113.61,"c":113.91,"v":14846300},{"d":"2016-06-23","o":114.37,"h":115.09,"l":113.54,"c":115.08,"v":16176900},{"d":"2016-06-24","o":111.01,"h":113.68,"l":111,"c":112.08,"v":40643100},{"d":"2016-06-27","o":111.57,"h":111.57,"l":108.23,"c":108.97,"v":36130400},{"d":"2016-06-28","o":110.63,"h":112.75,"l":110.55,"c":112.7,"v":26813800},{"d":"2016-06-29","o":113.37,"h":114.25,"l":113.04,"c":114.16,"v":20968300},{"d":"2016-06-30","o":114.67,"h":115.18,"l":113.67,"c":114.28,"v":23192700},{"d":"2016-07-01","o":114.2,"h":115.13,"l":113.81,"c":114.19,"v":14980000},{"d":"2016-07-05","o":113.94,"h":114.2,"l":112.97,"c":114.2,"v":14207000},{"d":"2016-07-06","o":113.36,"h":116.79,"l":112.97,"c":116.7,"v":24337600},{"d":"2016-07-07","o":116.63,"h":116.97,"l":115.36,"c":115.85,"v":16630200},{"d":"2016-07-08","o":116.43,"h":117.5,"l":115.85,"c":117.24,"v":18142600},{"d":"2016-07-11","o":117.71,"h":118.7,"l":117.5,"c":117.87,"v":17711600},{"d":"2016-07-12","o":118.63,"h":118.72,"l":117.57,"c":117.93,"v":15217700},{"d":"2016-07-13","o":118.39,"h":118.4,"l":116.68,"c":116.78,"v":16207700},{"d":"2016-07-14","o":117.5,"h":117.64,"l":116.7,"c":117.29,"v":14579700},{"d":"2016-07-15","o":117.74,"h":118.28,"l":116.58,"c":116.86,"v":16646000},{"d":"2016-07-18","o":117.32,"h":119.61,"l":116.89,"c":119.37,"v":20868400},{"d":"2016-07-19","o":118.99,"h":120.85,"l":118.66,"c":120.61,"v":21541300},{"d":"2016-07-20","o":121.25,"h":122.2,"l":120.56,"c":121.92,"v":20046500},{"d":"2016-07-21","o":121.92,"h":122.1,"l":120.25,"c":120.61,"v":17801700},{"d":"2016-07-22","o":119.9,"h":121.01,"l":119.31,"c":121,"v":18422400},{"d":"2016-07-25","o":121.39,"h":121.85,"l":117.78,"c":121.63,"v":18487400},{"d":"2016-07-26","o":122,"h":122.07,"l":120.75,"c":121.22,"v":17612000},{"d":"2016-07-27","o":122.42,"h":125,"l":121.51,"c":123.34,"v":52654200},{"d":"2016-07-28","o":127.52,"h":128.33,"l":123.63,"c":125,"v":78955800},{"d":"2016-07-29","o":124.65,"h":125.84,"l":123.71,"c":123.94,"v":35058800},{"d":"2016-08-01","o":123.85,"h":124.58,"l":122.86,"c":124.31,"v":25006900},{"d":"2016-08-02","o":124.06,"h":124.8,"l":122.07,"c":123.09,"v":23968400},{"d":"2016-08-03","o":123.09,"h":123.92,"l":122.31,"c":122.51,"v":18525300},{"d":"2016-08-04","o":122.94,"h":124.79,"l":122.51,"c":124.36,"v":21066000},{"d":"2016-08-05","o":124.98,"h":125.84,"l":124.62,"c":125.15,"v":20184000},{"d":"2016-08-08","o":125.25,"h":125.45,"l":124.55,"c":125.26,"v":15233900},{"d":"2016-08-09","o":125.34,"h":126.09,"l":124.53,"c":125.06,"v":19621000},{"d":"2016-08-10","o":125.07,"h":125.48,"l":124.54,"c":124.88,"v":10670100},{"d":"2016-08-11","o":125.2,"h":125.38,"l":124.75,"c":124.9,"v":11729500},{"d":"2016-08-12","o":124.7,"h":125,"l":124.18,"c":124.88,"v":12159000},{"d":"2016-08-15","o":124.91,"h":124.92,"l":123.7,"c":123.9,"v":19295100},{"d":"2016-08-16","o":123.5,"h":123.92,"l":122.78,"c":123.3,"v":14222400},{"d":"2016-08-17","o":123.66,"h":124.38,"l":122.85,"c":124.37,"v":13794200},{"d":"2016-08-18","o":124.01,"h":124.26,"l":123.64,"c":123.91,"v":12400800},{"d":"2016-08-19","o":123.6,"h":124.16,"l":123.28,"c":123.56,"v":11688300},{"d":"2016-08-22","o":123.33,"h":124.83,"l":123.11,"c":124.15,"v":14386400},{"d":"2016-08-23","o":124.51,"h":125.09,"l":124.25,"c":124.37,"v":13309500},{"d":"2016-08-24","o":124.47,"h":124.69,"l":123.09,"c":123.48,"v":12243700},{"d":"2016-08-25","o":123.12,"h":124.37,"l":123.1,"c":123.89,"v":10730800},{"d":"2016-08-26","o":124.05,"h":125.19,"l":123.91,"c":124.96,"v":17504800},{"d":"2016-08-29","o":124.35,"h":126.73,"l":124.35,"c":126.54,"v":15925900},{"d":"2016-08-30","o":126.6,"h":126.6,"l":125.15,"c":125.84,"v":17804300},{"d":"2016-08-31","o":125.6,"h":126.22,"l":125.1,"c":126.12,"v":14200600},{"d":"2016-09-01","o":126.38,"h":126.63,"l":125.6,"c":126.17,"v":13536100},{"d":"2016-09-02","o":126.85,"h":126.86,"l":126,"c":126.51,"v":12118800},{"d":"2016-09-06","o":126.67,"h":129.94,"l":126.47,"c":129.73,"v":26278400},{"d":"2016-09-07","o":130.04,"h":131.98,"l":129.95,"c":131.05,"v":27990800},{"d":"2016-09-08","o":130.92,"h":131.08,"l":129.81,"c":130.27,"v":15676600},{"d":"2016-09-09","o":129.71,"h":129.95,"l":127.1,"c":127.1,"v":27100700},{"d":"2016-09-12","o":125.96,"h":128.76,"l":125.75,"c":128.69,"v":21252800},{"d":"2016-09-13","o":128.03,"h":128.35,"l":126.66,"c":127.21,"v":18016200},{"d":"2016-09-14","o":126.89,"h":128.8,"l":126.89,"c":127.77,"v":15691100},{"d":"2016-09-15","o":127.98,"h":129.1,"l":127.67,"c":128.35,"v":15077200},{"d":"2016-09-16","o":128.2,"h":129.18,"l":128.2,"c":129.07,"v":24119200},{"d":"2016-09-19","o":129.91,"h":129.94,"l":128.26,"c":128.65,"v":14958800},{"d":"2016-09-20","o":128.65,"h":129.17,"l":128.03,"c":128.64,"v":11083800},{"d":"2016-09-21","o":129.13,"h":130.01,"l":128.39,"c":129.94,"v":14068300},{"d":"2016-09-22","o":130.5,"h":130.73,"l":129.56,"c":130.08,"v":15538300},{"d":"2016-09-23","o":127.56,"h":128.6,"l":127.3,"c":127.96,"v":28326300},{"d":"2016-09-26","o":127.37,"h":128.16,"l":126.8,"c":127.31,"v":15064900},{"d":"2016-09-27","o":127.61,"h":129.01,"l":127.43,"c":128.69,"v":15637100},{"d":"2016-09-28","o":129.21,"h":129.47,"l":128.4,"c":129.23,"v":12047600},{"d":"2016-09-29","o":129.18,"h":129.29,"l":127.55,"c":128.09,"v":14532200},{"d":"2016-09-30","o":128.03,"h":128.59,"l":127.45,"c":128.27,"v":18402900},{"d":"2016-10-03","o":128.38,"h":129.09,"l":127.8,"c":128.77,"v":13156900},{"d":"2016-10-04","o":129.17,"h":129.28,"l":127.55,"c":128.19,"v":14307500},{"d":"2016-10-05","o":128.25,"h":128.8,"l":127.83,"c":128.47,"v":12386800},{"d":"2016-10-06","o":128.43,"h":129.06,"l":128.08,"c":128.74,"v":11682700},{"d":"2016-10-07","o":129.04,"h":129.25,"l":128.33,"c":128.99,"v":12804400},{"d":"2016-10-10","o":129.68,"h":130.7,"l":129.2,"c":130.24,"v":15138700},{"d":"2016-10-11","o":130.23,"h":130.64,"l":128.23,"c":128.88,"v":17537900},{"d":"2016-10-12","o":129.01,"h":129.66,"l":128.46,"c":129.05,"v":11073000},{"d":"2016-10-13","o":128.21,"h":128.25,"l":126.75,"c":127.82,"v":17139300},{"d":"2016-10-14","o":128.49,"h":128.95,"l":127.58,"c":127.88,"v":13345300},{"d":"2016-10-17","o":128.2,"h":128.47,"l":127.32,"c":127.54,"v":11351700},{"d":"2016-10-18","o":128.68,"h":129.39,"l":128.01,"c":128.57,"v":13504000},{"d":"2016-10-19","o":128.74,"h":130.47,"l":128.6,"c":130.11,"v":16752300},{"d":"2016-10-20","o":130.07,"h":130.66,"l":129.5,"c":130,"v":13167500},{"d":"2016-10-21","o":129.78,"h":132.13,"l":129.7,"c":132.07,"v":19088800},{"d":"2016-10-24","o":132.72,"h":133.41,"l":132.15,"c":133.28,"v":17470200},{"d":"2016-10-25","o":133.5,"h":133.5,"l":132.22,"c":132.29,"v":13336800},{"d":"2016-10-26","o":131.64,"h":132.26,"l":130.94,"c":131.04,"v":13084700},{"d":"2016-10-27","o":131.74,"h":131.8,"l":129.27,"c":129.69,"v":16741400},{"d":"2016-10-28","o":130.5,"h":132.97,"l":129.93,"c":131.29,"v":24545500},{"d":"2016-10-31","o":132.01,"h":132.12,"l":130.88,"c":130.99,"v":15669000},{"d":"2016-11-01","o":131.41,"h":131.94,"l":128.65,"c":129.5,"v":22077800},{"d":"2016-11-02","o":130.23,"h":130.23,"l":126.28,"c":127.17,"v":39640900},{"d":"2016-11-03","o":122,"h":123.28,"l":119.5,"c":120,"v":63766300},{"d":"2016-11-04","o":119.59,"h":121.93,"l":119.25,"c":120.75,"v":30545500},{"d":"2016-11-07","o":122.83,"h":123.21,"l":121.35,"c":122.15,"v":23008900},{"d":"2016-11-08","o":122.03,"h":124.61,"l":121.54,"c":124.22,"v":19460800},{"d":"2016-11-09","o":121.5,"h":123.81,"l":120.51,"c":123.18,"v":31916000},{"d":"2016-11-10","o":123.93,"h":124.18,"l":115.27,"c":120.8,"v":67846700},{"d":"2016-11-11","o":119.53,"h":120.7,"l":118.15,"c":119.02,"v":32840100},{"d":"2016-11-14","o":119.13,"h":119.13,"l":113.55,"c":115.08,"v":51377000},{"d":"2016-11-15","o":116.73,"h":118.49,"l":115.83,"c":117.2,"v":34681400},{"d":"2016-11-16","o":114.48,"h":117.88,"l":114.21,"c":116.34,"v":32397900},{"d":"2016-11-17","o":116.81,"h":117.79,"l":116.01,"c":117.79,"v":18597800},{"d":"2016-11-18","o":118.39,"h":119.13,"l":116.84,"c":117.02,"v":22879300},{"d":"2016-11-21","o":118.2,"h":121.95,"l":117.8,"c":121.77,"v":35415400},{"d":"2016-11-22","o":122.4,"h":122.98,"l":120.9,"c":121.47,"v":26089200},{"d":"2016-11-23","o":121.23,"h":121.31,"l":119.94,"c":120.84,"v":15672100},{"d":"2016-11-25","o":121.01,"h":121.14,"l":120.07,"c":120.38,"v":8658600},{"d":"2016-11-28","o":120.12,"h":121.69,"l":119.82,"c":120.41,"v":18101300},{"d":"2016-11-29","o":120.57,"h":122.1,"l":120.4,"c":120.87,"v":18891000},{"d":"2016-11-30","o":120.32,"h":121.79,"l":117.95,"c":118.42,"v":30188900},{"d":"2016-12-01","o":118.38,"h":118.45,"l":114,"c":115.1,"v":43277000},{"d":"2016-12-02","o":115.11,"h":116.48,"l":114.3,"c":115.4,"v":25070400},{"d":"2016-12-05","o":115.95,"h":117.57,"l":115.07,"c":117.43,"v":20201500},{"d":"2016-12-06","o":117.69,"h":117.8,"l":116.33,"c":117.31,"v":19131200},{"d":"2016-12-07","o":117,"h":117.95,"l":116.57,"c":117.95,"v":21913700},{"d":"2016-12-08","o":117.98,"h":119.5,"l":117.64,"c":118.91,"v":22442800},{"d":"2016-12-09","o":119.22,"h":119.94,"l":118.95,"c":119.68,"v":17464700},{"d":"2016-12-12","o":119.22,"h":119.24,"l":117.65,"c":117.77,"v":17805500},{"d":"2016-12-13","o":117.86,"h":121.52,"l":117.61,"c":120.31,"v":29768000},{"d":"2016-12-14","o":120,"h":121.69,"l":118.85,"c":120.21,"v":25913100},{"d":"2016-12-15","o":120.08,"h":122.5,"l":119.63,"c":120.57,"v":20139600},{"d":"2016-12-16","o":120.9,"h":121.5,"l":119.27,"c":119.87,"v":25324300},{"d":"2016-12-19","o":119.85,"h":120.36,"l":118.51,"c":119.24,"v":15918100},{"d":"2016-12-20","o":119.5,"h":119.77,"l":118.8,"c":119.09,"v":13684400},{"d":"2016-12-21","o":118.92,"h":119.2,"l":118.48,"c":119.04,"v":10767600},{"d":"2016-12-22","o":118.86,"h":118.99,"l":116.93,"c":117.4,"v":16258600},{"d":"2016-12-23","o":117,"h":117.56,"l":116.3,"c":117.27,"v":10890000},{"d":"2016-12-27","o":116.96,"h":118.68,"l":116.86,"c":118.01,"v":12051500},{"d":"2016-12-28","o":118.19,"h":118.25,"l":116.65,"c":116.92,"v":12087400},{"d":"2016-12-29","o":117,"h":117.53,"l":116.06,"c":116.35,"v":9934900},{"d":"2016-12-30","o":116.6,"h":116.83,"l":114.77,"c":115.05,"v":18684100},{"d":"2017-01-03","o":116.03,"h":117.84,"l":115.51,"c":116.86,"v":20663900},{"d":"2017-01-04","o":117.55,"h":119.66,"l":117.29,"c":118.69,"v":19630900},{"d":"2017-01-05","o":118.86,"h":120.95,"l":118.32,"c":120.67,"v":19492200},{"d":"2017-01-06","o":120.98,"h":123.88,"l":120.03,"c":123.41,"v":28545300},{"d":"2017-01-09","o":123.55,"h":125.43,"l":123.04,"c":124.9,"v":22880400},{"d":"2017-01-10","o":124.82,"h":125.5,"l":124.28,"c":124.35,"v":17324600},{"d":"2017-01-11","o":124.35,"h":126.12,"l":124.06,"c":126.09,"v":18356500},{"d":"2017-01-12","o":125.61,"h":126.73,"l":124.8,"c":126.62,"v":18653900},{"d":"2017-01-13","o":127.49,"h":129.27,"l":127.37,"c":128.34,"v":24884300},{"d":"2017-01-17","o":128.04,"h":128.34,"l":127.4,"c":127.87,"v":15294500},{"d":"2017-01-18","o":128.41,"h":128.43,"l":126.84,"c":127.92,"v":13145900},{"d":"2017-01-19","o":128.23,"h":128.35,"l":127.45,"c":127.55,"v":12195500},{"d":"2017-01-20","o":128.1,"h":128.48,"l":126.78,"c":127.04,"v":19097200},{"d":"2017-01-23","o":127.31,"h":129.25,"l":126.95,"c":128.93,"v":16593600},{"d":"2017-01-24","o":129.38,"h":129.9,"l":128.38,"c":129.37,"v":15162700},{"d":"2017-01-25","o":130,"h":131.74,"l":129.77,"c":131.48,"v":18731300},{"d":"2017-01-26","o":131.63,"h":133.14,"l":131.44,"c":132.78,"v":20020100},{"d":"2017-01-27","o":132.68,"h":132.95,"l":131.08,"c":132.18,"v":19539500},{"d":"2017-01-30","o":131.58,"h":131.58,"l":129.6,"c":130.98,"v":18956100},{"d":"2017-01-31","o":130.17,"h":130.66,"l":129.52,"c":130.32,"v":19790500},{"d":"2017-02-01","o":132.25,"h":133.49,"l":130.68,"c":133.23,"v":50139800},{"d":"2017-02-02","o":133.22,"h":135.49,"l":130.4,"c":130.84,"v":54366400},{"d":"2017-02-03","o":131.24,"h":132.85,"l":130.76,"c":130.98,"v":24804900},{"d":"2017-02-06","o":130.98,"h":132.06,"l":130.3,"c":132.06,"v":17058500},{"d":"2017-02-07","o":132.24,"h":133,"l":131.66,"c":131.84,"v":14596400},{"d":"2017-02-08","o":132.6,"h":134.44,"l":132.44,"c":134.2,"v":22390600},{"d":"2017-02-09","o":134.49,"h":134.5,"l":133.31,"c":134.14,"v":16470600},{"d":"2017-02-10","o":134.1,"h":134.94,"l":133.68,"c":134.19,"v":15061900},{"d":"2017-02-13","o":134.7,"h":134.7,"l":133.7,"c":134.05,"v":13526200},{"d":"2017-02-14","o":134.1,"h":134.23,"l":132.55,"c":133.85,"v":14364900},{"d":"2017-02-15","o":133.45,"h":133.7,"l":132.66,"c":133.44,"v":13226500},{"d":"2017-02-16","o":133.07,"h":133.87,"l":133.02,"c":133.84,"v":12831100},{"d":"2017-02-17","o":133.5,"h":134.09,"l":133.17,"c":133.53,"v":12276500},{"d":"2017-02-21","o":133.5,"h":133.91,"l":132.9,"c":133.72,"v":14759100},{"d":"2017-02-22","o":133.6,"h":136.79,"l":133.46,"c":136.12,"v":27360100},{"d":"2017-02-23","o":135.89,"h":136.12,"l":134.33,"c":135.36,"v":18422500},{"d":"2017-02-24","o":134.16,"h":135.62,"l":134.16,"c":135.44,"v":12625700},{"d":"2017-02-27","o":135.26,"h":137.18,"l":135.02,"c":136.41,"v":14306700},{"d":"2017-02-28","o":136.79,"h":136.81,"l":134.75,"c":135.54,"v":16112100},{"d":"2017-03-01","o":136.47,"h":137.48,"l":136.3,"c":137.42,"v":16257000},{"d":"2017-03-02","o":137.09,"h":137.82,"l":136.31,"c":136.76,"v":12294800},{"d":"2017-03-03","o":136.63,"h":137.33,"l":136.08,"c":137.17,"v":11160600},{"d":"2017-03-06","o":136.88,"h":137.83,"l":136.51,"c":137.42,"v":12748200},{"d":"2017-03-07","o":137.03,"h":138.37,"l":136.99,"c":137.3,"v":13527100},{"d":"2017-03-08","o":137.15,"h":137.99,"l":137.05,"c":137.72,"v":10184500},{"d":"2017-03-09","o":137.72,"h":138.57,"l":137.4,"c":138.24,"v":15535300},{"d":"2017-03-10","o":138.91,"h":139.49,"l":138.22,"c":138.79,"v":16314100},{"d":"2017-03-13","o":138.71,"h":139.68,"l":138.67,"c":139.6,"v":10955500},{"d":"2017-03-14","o":139.46,"h":139.46,"l":138.52,"c":139.32,"v":12944000},{"d":"2017-03-15","o":139.29,"h":140.1,"l":138.49,"c":139.72,"v":19344800},{"d":"2017-03-16","o":140.2,"h":140.25,"l":139.73,"c":139.99,"v":13612900},{"d":"2017-03-17","o":140.34,"h":140.34,"l":139.7,"c":139.84,"v":20592800},{"d":"2017-03-20","o":139.71,"h":140.19,"l":139.25,"c":139.94,"v":12099500},{"d":"2017-03-21","o":141.15,"h":142.31,"l":138.4,"c":138.51,"v":29894800},{"d":"2017-03-22","o":137.93,"h":139.79,"l":137.6,"c":139.59,"v":17055400},{"d":"2017-03-23","o":139.48,"h":140.39,"l":139.09,"c":139.53,"v":13022800},{"d":"2017-03-24","o":140.08,"h":141.02,"l":139.76,"c":140.34,"v":16664700},{"d":"2017-03-27","o":139.05,"h":140.65,"l":138.77,"c":140.32,"v":12800500},{"d":"2017-03-28","o":140.36,"h":141.95,"l":140.01,"c":141.76,"v":14679400},{"d":"2017-03-29","o":141.99,"h":142.86,"l":141.43,"c":142.65,"v":16527600},{"d":"2017-03-30","o":142.4,"h":142.95,"l":141.85,"c":142.41,"v":12404000},{"d":"2017-03-31","o":142.31,"h":142.63,"l":141.89,"c":142.05,"v":11478300},{"d":"2017-04-03","o":141.93,"h":142.47,"l":140.82,"c":142.28,"v":13564000},{"d":"2017-04-04","o":141.86,"h":142.09,"l":141.27,"c":141.73,"v":12948600},{"d":"2017-04-05","o":142.26,"h":143.44,"l":141.29,"c":141.85,"v":17158100},{"d":"2017-04-06","o":142.11,"h":142.22,"l":140.91,"c":141.17,"v":15103400},{"d":"2017-04-07","o":141.2,"h":141.55,"l":140.24,"c":140.78,"v":11818300},{"d":"2017-04-10","o":141,"h":141.43,"l":140.63,"c":141.04,"v":9039400},{"d":"2017-04-11","o":140.8,"h":141.03,"l":138.81,"c":139.92,"v":16638100},{"d":"2017-04-12","o":139.72,"h":140.4,"l":139.44,"c":139.58,"v":11612500},{"d":"2017-04-13","o":139.62,"h":140.58,"l":139.33,"c":139.39,"v":10965600},{"d":"2017-04-17","o":139.76,"h":141.55,"l":139.75,"c":141.42,"v":11519700},{"d":"2017-04-18","o":141.27,"h":141.91,"l":140.61,"c":140.96,"v":14807500},{"d":"2017-04-19","o":141.35,"h":143.04,"l":141.27,"c":142.27,"v":15563900},{"d":"2017-04-20","o":142.95,"h":144.25,"l":142.69,"c":143.8,"v":15968200},{"d":"2017-04-21","o":143.9,"h":144.17,"l":142.27,"c":143.68,"v":12382000},{"d":"2017-04-24","o":144.96,"h":145.67,"l":144.34,"c":145.47,"v":14407200},{"d":"2017-04-25","o":145.79,"h":147.15,"l":145.79,"c":146.49,"v":17767500},{"d":"2017-04-26","o":147.09,"h":147.59,"l":146.09,"c":146.56,"v":12395000},{"d":"2017-04-27","o":146.67,"h":147.75,"l":146.14,"c":147.7,"v":11275100},{"d":"2017-04-28","o":149.5,"h":151.53,"l":149.07,"c":150.25,"v":30652200},{"d":"2017-05-01","o":151.74,"h":152.57,"l":151.42,"c":152.46,"v":25218300},{"d":"2017-05-02","o":153.34,"h":153.44,"l":151.66,"c":152.78,"v":21870400},{"d":"2017-05-03","o":153.6,"h":153.6,"l":151.34,"c":151.8,"v":29782500},{"d":"2017-05-04","o":150.17,"h":151.52,"l":148.72,"c":150.85,"v":36225500},{"d":"2017-05-05","o":151.45,"h":151.63,"l":149.79,"c":150.24,"v":17148500},{"d":"2017-05-08","o":150.71,"h":151.08,"l":149.74,"c":151.06,"v":15827500},{"d":"2017-05-09","o":151.49,"h":152.59,"l":150.21,"c":150.48,"v":17453900},{"d":"2017-05-10","o":150.23,"h":150.52,"l":148.86,"c":150.29,"v":12080700},{"d":"2017-05-11","o":150.31,"h":150.65,"l":149.41,"c":150.04,"v":11841900},{"d":"2017-05-12","o":150.4,"h":150.46,"l":149.63,"c":150.33,"v":9598200},{"d":"2017-05-15","o":150.17,"h":151.48,"l":149.77,"c":150.19,"v":15064700},{"d":"2017-05-16","o":150.11,"h":150.21,"l":149.03,"c":149.78,"v":14550800},{"d":"2017-05-17","o":148,"h":148.67,"l":144.42,"c":144.85,"v":28300100},{"d":"2017-05-18","o":144.72,"h":148.15,"l":144.51,"c":147.66,"v":23031600},{"d":"2017-05-19","o":148.45,"h":149.39,"l":147.96,"c":148.06,"v":16187900},{"d":"2017-05-22","o":148.08,"h":148.59,"l":147.69,"c":148.24,"v":12586700},{"d":"2017-05-23","o":148.52,"h":148.81,"l":147.25,"c":148.07,"v":12817800},{"d":"2017-05-24","o":148.51,"h":150.23,"l":148.42,"c":150.04,"v":17862400},{"d":"2017-05-25","o":150.3,"h":152.59,"l":149.95,"c":151.96,"v":19891400},{"d":"2017-05-26","o":152.23,"h":152.25,"l":151.15,"c":152.13,"v":14996200},{"d":"2017-05-30","o":151.97,"h":152.9,"l":151.64,"c":152.38,"v":13226000},{"d":"2017-05-31","o":152.7,"h":153.35,"l":151.09,"c":151.46,"v":18023900},{"d":"2017-06-01","o":151.75,"h":152.29,"l":150.3,"c":151.53,"v":14530600},{"d":"2017-06-02","o":151.85,"h":153.63,"l":151.3,"c":153.61,"v":16854400},{"d":"2017-06-05","o":153.64,"h":154.71,"l":153.41,"c":153.63,"v":12520400},{"d":"2017-06-06","o":153.41,"h":154.52,"l":152.48,"c":152.81,"v":13457100},{"d":"2017-06-07","o":153.27,"h":153.75,"l":152.34,"c":153.12,"v":12066700},{"d":"2017-06-08","o":154.08,"h":154.73,"l":153.1,"c":154.71,"v":17799400},{"d":"2017-06-09","o":154.77,"h":155.59,"l":146.61,"c":149.6,"v":35577700},{"d":"2017-06-12","o":148.17,"h":149.2,"l":144.56,"c":148.44,"v":33170200},{"d":"2017-06-13","o":150.15,"h":151.18,"l":148.9,"c":150.68,"v":20483400},{"d":"2017-06-14","o":151.26,"h":152.4,"l":149.05,"c":150.25,"v":20808800},{"d":"2017-06-15","o":147.67,"h":150.04,"l":146.37,"c":149.8,"v":18994200},{"d":"2017-06-16","o":149.59,"h":150.83,"l":148.6,"c":150.64,"v":22882400},{"d":"2017-06-19","o":151.71,"h":153.57,"l":151.71,"c":152.87,"v":19026500},{"d":"2017-06-20","o":152.88,"h":153.84,"l":152.21,"c":152.25,"v":14743900},{"d":"2017-06-21","o":152.36,"h":154.08,"l":151.88,"c":153.91,"v":15039800},{"d":"2017-06-22","o":153.01,"h":154.55,"l":152.91,"c":153.4,"v":13005500},{"d":"2017-06-23","o":152.72,"h":155.2,"l":152.65,"c":155.07,"v":18027000},{"d":"2017-06-26","o":156.25,"h":156.5,"l":153.2,"c":153.59,"v":18049700},{"d":"2017-06-27","o":152.84,"h":153.31,"l":150.39,"c":150.58,"v":19360800},{"d":"2017-06-28","o":150.92,"h":153.47,"l":149.86,"c":153.24,"v":16719100},{"d":"2017-06-29","o":152.28,"h":152.5,"l":148.92,"c":151.04,"v":23973500},{"d":"2017-06-30","o":151.9,"h":151.92,"l":150.06,"c":150.98,"v":17666000},{"d":"2017-07-03","o":151.72,"h":152.15,"l":147.8,"c":148.43,"v":13862700},{"d":"2017-07-05","o":149,"h":150.85,"l":148.13,"c":150.34,"v":14334300},{"d":"2017-07-06","o":149.03,"h":150.04,"l":148,"c":148.82,"v":14951800},{"d":"2017-07-07","o":149.25,"h":151.99,"l":149.19,"c":151.44,"v":13615900},{"d":"2017-07-10","o":151.69,"h":153.98,"l":151.51,"c":153.5,"v":13378700},{"d":"2017-07-11","o":153.37,"h":155.42,"l":152.91,"c":155.27,"v":13667700},{"d":"2017-07-12","o":156.49,"h":159.16,"l":156.2,"c":158.9,"v":22739400},{"d":"2017-07-13","o":158.74,"h":159.78,"l":158.42,"c":159.26,"v":13929200},{"d":"2017-07-14","o":160.13,"h":160.32,"l":159.33,"c":159.97,"v":16371200},{"d":"2017-07-17","o":160.25,"h":160.78,"l":158.81,"c":159.73,"v":12858800},{"d":"2017-07-18","o":159.66,"h":163.73,"l":159.42,"c":162.86,"v":23722900},{"d":"2017-07-19","o":163.59,"h":165.7,"l":163.17,"c":164.14,"v":26273600},{"d":"2017-07-20","o":164.8,"h":165,"l":162.81,"c":164.53,"v":18523100},{"d":"2017-07-21","o":164.16,"h":165.05,"l":163.75,"c":164.43,"v":14744000},{"d":"2017-07-24","o":164.64,"h":166.17,"l":164.31,"c":166,"v":17367000},{"d":"2017-07-25","o":165.01,"h":165.54,"l":163.86,"c":165.28,"v":15383200},{"d":"2017-07-26","o":166.01,"h":166.01,"l":164.1,"c":165.61,"v":35236900},{"d":"2017-07-27","o":174.7,"h":175.49,"l":167.5,"c":170.44,"v":68910700},{"d":"2017-07-28","o":169.07,"h":173.43,"l":169.05,"c":172.45,"v":24557600},{"d":"2017-07-31","o":172,"h":172.72,"l":168.55,"c":169.25,"v":25478900},{"d":"2017-08-01","o":169.82,"h":170.47,"l":169.05,"c":169.86,"v":14385000},{"d":"2017-08-02","o":170.3,"h":170.55,"l":166.91,"c":169.3,"v":17433800},{"d":"2017-08-03","o":169.3,"h":169.7,"l":168.25,"c":168.59,"v":10793800},{"d":"2017-08-04","o":168.97,"h":170.06,"l":168.69,"c":169.62,"v":10777700},{"d":"2017-08-07","o":169.95,"h":172.06,"l":169.66,"c":171.98,"v":12787800},{"d":"2017-08-08","o":171.88,"h":173.05,"l":170.62,"c":171.23,"v":14393500},{"d":"2017-08-09","o":169.98,"h":171.45,"l":169.56,"c":171.18,"v":10815000},{"d":"2017-08-10","o":170.06,"h":170.59,"l":166.85,"c":167.4,"v":20832700},{"d":"2017-08-11","o":167.95,"h":168.82,"l":166.85,"c":168.08,"v":13791200},{"d":"2017-08-14","o":170.09,"h":171.08,"l":169.29,"c":170.75,"v":12954200},{"d":"2017-08-15","o":171.49,"h":171.5,"l":170.01,"c":171,"v":8729200},{"d":"2017-08-16","o":171.25,"h":171.38,"l":169.24,"c":170,"v":15779900},{"d":"2017-08-17","o":169.34,"h":169.86,"l":166.85,"c":166.91,"v":17216000},{"d":"2017-08-18","o":166.84,"h":168.67,"l":166.21,"c":167.41,"v":15093600},{"d":"2017-08-21","o":167.16,"h":168,"l":165.82,"c":167.78,"v":11907500},{"d":"2017-08-22","o":168.28,"h":169.87,"l":167.15,"c":169.64,"v":11391000},{"d":"2017-08-23","o":168.84,"h":169.36,"l":168.2,"c":168.71,"v":9856500},{"d":"2017-08-24","o":168.88,"h":169.29,"l":166.41,"c":167.74,"v":14030400},{"d":"2017-08-25","o":167.86,"h":168.38,"l":166.18,"c":166.32,"v":12614500},{"d":"2017-08-28","o":166.91,"h":167.7,"l":166.33,"c":167.24,"v":8553700},{"d":"2017-08-29","o":165.25,"h":168.43,"l":165,"c":168.05,"v":11121000},{"d":"2017-08-30","o":168.17,"h":170.18,"l":167.63,"c":169.92,"v":11138300},{"d":"2017-08-31","o":170.4,"h":172.15,"l":170.06,"c":171.97,"v":17226500},{"d":"2017-09-01","o":172.4,"h":172.92,"l":171.31,"c":172.02,"v":11677600},{"d":"2017-09-05","o":171.27,"h":172.39,"l":169.55,"c":170.72,"v":13210900},{"d":"2017-09-06","o":170.91,"h":172.48,"l":169.57,"c":172.09,"v":13906300},{"d":"2017-09-07","o":171.94,"h":173.31,"l":170.27,"c":173.21,"v":18049500},{"d":"2017-09-08","o":173.09,"h":173.49,"l":170.8,"c":170.95,"v":10998500},{"d":"2017-09-11","o":172.4,"h":173.89,"l":172.2,"c":173.51,"v":12372000},{"d":"2017-09-12","o":173.76,"h":174,"l":171.75,"c":172.96,"v":11186300},{"d":"2017-09-13","o":173.01,"h":173.17,"l":172.06,"c":173.05,"v":9119300},{"d":"2017-09-14","o":172.26,"h":172.28,"l":170.5,"c":170.96,"v":15615700},{"d":"2017-09-15","o":170.88,"h":172.34,"l":170.26,"c":171.64,"v":15660500},{"d":"2017-09-18","o":171.99,"h":172.07,"l":169.34,"c":170.01,"v":12954000},{"d":"2017-09-19","o":170.62,"h":172.56,"l":170.36,"c":172.52,"v":13168600},{"d":"2017-09-20","o":172.5,"h":173.05,"l":170.7,"c":172.17,"v":12264100},{"d":"2017-09-21","o":171.69,"h":172.27,"l":170.01,"c":171.11,"v":11161400},{"d":"2017-09-22","o":170.21,"h":171.73,"l":169.22,"c":170.54,"v":12097100},{"d":"2017-09-25","o":169.24,"h":169.3,"l":161.56,"c":162.87,"v":41251600},{"d":"2017-09-26","o":164.5,"h":165.5,"l":162.78,"c":164.21,"v":23363300},{"d":"2017-09-27","o":165.9,"h":168.34,"l":165.57,"c":167.68,"v":19242500},{"d":"2017-09-28","o":167.94,"h":169.07,"l":167.16,"c":168.73,"v":12178700},{"d":"2017-09-29","o":168.83,"h":171.66,"l":168.81,"c":170.87,"v":15340400},{"d":"2017-10-02","o":171.39,"h":171.87,"l":168.75,"c":169.47,"v":13392300},{"d":"2017-10-03","o":169.3,"h":170.73,"l":169.2,"c":169.96,"v":8190300},{"d":"2017-10-04","o":169.83,"h":170.67,"l":168.29,"c":168.42,"v":12127900},{"d":"2017-10-05","o":169.18,"h":171.31,"l":168.6,"c":171.24,"v":14580600},{"d":"2017-10-06","o":170.25,"h":172.37,"l":169.75,"c":172.23,"v":13124500},{"d":"2017-10-09","o":172.7,"h":174.88,"l":172,"c":172.5,"v":14570400},{"d":"2017-10-10","o":173,"h":173.2,"l":170.8,"c":171.59,"v":11341100},{"d":"2017-10-11","o":171.95,"h":172.78,"l":171.4,"c":172.74,"v":11283700},{"d":"2017-10-12","o":172.61,"h":173.85,"l":172.29,"c":172.55,"v":10351000},{"d":"2017-10-13","o":173.45,"h":174.65,"l":173.2,"c":173.74,"v":13658300},{"d":"2017-10-16","o":174.49,"h":175,"l":174.06,"c":174.52,"v":11498800},{"d":"2017-10-17","o":174.71,"h":176.13,"l":174.36,"c":176.11,"v":15990100},{"d":"2017-10-18","o":176.65,"h":176.74,"l":175.75,"c":176.03,"v":12752400},{"d":"2017-10-19","o":174.93,"h":176.03,"l":172.63,"c":174.56,"v":14048400},{"d":"2017-10-20","o":175.5,"h":175.88,"l":174.63,"c":174.98,"v":12602200},{"d":"2017-10-23","o":175.2,"h":175.34,"l":171.25,"c":171.27,"v":13852700},{"d":"2017-10-24","o":172.3,"h":173.24,"l":171.5,"c":171.8,"v":12267900},{"d":"2017-10-25","o":171.9,"h":172.25,"l":168.89,"c":170.6,"v":15868200},{"d":"2017-10-26","o":171.38,"h":172.29,"l":170.39,"c":170.63,"v":11833100},{"d":"2017-10-27","o":174.15,"h":178.21,"l":173.9,"c":177.88,"v":30285300},{"d":"2017-10-30","o":179.26,"h":180.69,"l":177.61,"c":179.87,"v":24353200},{"d":"2017-10-31","o":180.57,"h":180.8,"l":178.94,"c":180.06,"v":20174200},{"d":"2017-11-01","o":182.36,"h":182.9,"l":180.57,"c":182.66,"v":40918300},{"d":"2017-11-02","o":180.63,"h":181.94,"l":177.34,"c":178.92,"v":35529900},{"d":"2017-11-03","o":179.29,"h":179.86,"l":176.71,"c":178.92,"v":17822100},{"d":"2017-11-06","o":178.56,"h":180.45,"l":178.31,"c":180.17,"v":13312700},{"d":"2017-11-07","o":180.5,"h":180.75,"l":178.96,"c":180.25,"v":12928200},{"d":"2017-11-08","o":179.79,"h":180.35,"l":179.11,"c":179.56,"v":10494100},{"d":"2017-11-09","o":178.31,"h":179.4,"l":177.09,"c":179.3,"v":12610300},{"d":"2017-11-10","o":178.35,"h":179.1,"l":177.96,"c":178.46,"v":11070200},{"d":"2017-11-13","o":177.5,"h":179.04,"l":177.3,"c":178.77,"v":9523400},{"d":"2017-11-14","o":178.13,"h":178.97,"l":177.18,"c":178.07,"v":9585900},{"d":"2017-11-15","o":176.66,"h":178.57,"l":176.4,"c":177.95,"v":10253700},{"d":"2017-11-16","o":178.76,"h":179.83,"l":178.5,"c":179.59,"v":15607600},{"d":"2017-11-17","o":179.3,"h":179.98,"l":178.9,"c":179,"v":13018000},{"d":"2017-11-20","o":178.87,"h":179.5,"l":178.1,"c":178.74,"v":10052400},{"d":"2017-11-21","o":179.15,"h":181.89,"l":178.99,"c":181.86,"v":14504000},{"d":"2017-11-22","o":181.3,"h":181.73,"l":180.44,"c":180.87,"v":10376300},{"d":"2017-11-24","o":180.4,"h":183.15,"l":180.29,"c":182.78,"v":9426300},{"d":"2017-11-27","o":182.56,"h":183.73,"l":181.99,"c":183.03,"v":12344500},{"d":"2017-11-28","o":183.51,"h":184.25,"l":182.09,"c":182.42,"v":14379700},{"d":"2017-11-29","o":181.89,"h":181.97,"l":174,"c":175.13,"v":41933500},{"d":"2017-11-30","o":176.85,"h":178.28,"l":175.2,"c":177.18,"v":25307600},{"d":"2017-12-01","o":176.03,"h":177.48,"l":172.34,"c":175.1,"v":20182500},{"d":"2017-12-04","o":176.29,"h":176.57,"l":170.79,"c":171.47,"v":24459400},{"d":"2017-12-05","o":170.45,"h":175.38,"l":169.01,"c":172.83,"v":20184900},{"d":"2017-12-06","o":172.5,"h":176.77,"l":171.9,"c":176.06,"v":20255800},{"d":"2017-12-07","o":175.8,"h":180.39,"l":175.8,"c":180.14,"v":20404500},{"d":"2017-12-08","o":181.53,"h":182.28,"l":178.74,"c":179,"v":19883800},{"d":"2017-12-11","o":179.3,"h":180.22,"l":178.8,"c":179.04,"v":13168600},{"d":"2017-12-12","o":178.6,"h":179.18,"l":176.6,"c":176.96,"v":16854100},{"d":"2017-12-13","o":177.3,"h":179.16,"l":177.25,"c":178.3,"v":14615700},{"d":"2017-12-14","o":178.29,"h":180.36,"l":177.68,"c":178.39,"v":13591000},{"d":"2017-12-15","o":179.02,"h":180.49,"l":178.36,"c":180.18,"v":28463100},{"d":"2017-12-18","o":181.01,"h":181.3,"l":179.75,"c":180.82,"v":17265400},{"d":"2017-12-19","o":179.95,"h":180.08,"l":178.22,"c":179.51,"v":14920600},{"d":"2017-12-20","o":179.81,"h":179.81,"l":177.36,"c":177.89,"v":11860500},{"d":"2017-12-21","o":177.94,"h":178.68,"l":177.05,"c":177.45,"v":11600700},{"d":"2017-12-22","o":177.14,"h":177.53,"l":176.23,"c":177.2,"v":8509500},{"d":"2017-12-26","o":176.63,"h":177,"l":174.67,"c":175.99,"v":8897300},{"d":"2017-12-27","o":176.55,"h":178.44,"l":176.26,"c":177.62,"v":9496100},{"d":"2017-12-28","o":177.95,"h":178.94,"l":177.68,"c":177.92,"v":12220800},{"d":"2017-12-29","o":178,"h":178.85,"l":176.46,"c":176.46,"v":10261500},{"d":"2018-01-02","o":177.68,"h":181.58,"l":177.55,"c":181.42,"v":18151900},{"d":"2018-01-03","o":181.88,"h":184.78,"l":181.33,"c":184.67,"v":16886600},{"d":"2018-01-04","o":184.9,"h":186.21,"l":184.1,"c":184.33,"v":13880900},{"d":"2018-01-05","o":185.59,"h":186.9,"l":184.93,"c":186.85,"v":13574500},{"d":"2018-01-08","o":187.2,"h":188.9,"l":186.33,"c":188.28,"v":17994700},{"d":"2018-01-09","o":188.7,"h":188.8,"l":187.1,"c":187.87,"v":12393100},{"d":"2018-01-10","o":186.94,"h":187.89,"l":185.63,"c":187.84,"v":10529900},{"d":"2018-01-11","o":188.4,"h":188.4,"l":187.38,"c":187.77,"v":9588600},{"d":"2018-01-12","o":178.06,"h":181.48,"l":177.4,"c":179.37,"v":77551300},{"d":"2018-01-16","o":181.5,"h":181.75,"l":178.04,"c":178.39,"v":36183800},{"d":"2018-01-17","o":179.26,"h":179.32,"l":175.8,"c":177.6,"v":27992400},{"d":"2018-01-18","o":178.13,"h":180.98,"l":177.08,"c":179.8,"v":23304900},{"d":"2018-01-19","o":180.85,"h":182.37,"l":180.17,"c":181.29,"v":26826500},{"d":"2018-01-22","o":180.8,"h":185.39,"l":180.41,"c":185.37,"v":21059500},{"d":"2018-01-23","o":186.05,"h":189.55,"l":185.55,"c":189.35,"v":25678800},{"d":"2018-01-24","o":189.89,"h":190.66,"l":186.52,"c":186.55,"v":24334500},{"d":"2018-01-25","o":187.95,"h":188.62,"l":186.6,"c":187.48,"v":17377700},{"d":"2018-01-26","o":187.75,"h":190,"l":186.81,"c":190,"v":17759200},{"d":"2018-01-29","o":188.75,"h":188.84,"l":185.63,"c":185.98,"v":20453200},{"d":"2018-01-30","o":187.62,"h":188.18,"l":181.84,"c":187.12,"v":20858600},{"d":"2018-01-31","o":188.37,"h":189.83,"l":185.22,"c":186.89,"v":43275100},{"d":"2018-02-01","o":188.22,"h":195.32,"l":187.89,"c":193.09,"v":54211300},{"d":"2018-02-02","o":192.04,"h":194.21,"l":189.98,"c":190.28,"v":26677500},{"d":"2018-02-05","o":186.93,"h":190.61,"l":180.61,"c":181.26,"v":33128200},{"d":"2018-02-06","o":178.57,"h":185.77,"l":177.74,"c":185.31,"v":37758500},{"d":"2018-02-07","o":184.15,"h":185.08,"l":179.95,"c":180.18,"v":27601900},{"d":"2018-02-08","o":181.01,"h":181.84,"l":171.48,"c":171.58,"v":38478300},{"d":"2018-02-09","o":174.76,"h":176.9,"l":167.18,"c":176.11,"v":39887600},{"d":"2018-02-12","o":177.06,"h":177.55,"l":171.84,"c":176.41,"v":32092100},{"d":"2018-02-13","o":175.62,"h":175.97,"l":173.1,"c":173.15,"v":21809400},{"d":"2018-02-14","o":173.45,"h":179.81,"l":173.21,"c":179.52,"v":28929700},{"d":"2018-02-15","o":180.5,"h":180.5,"l":176.84,"c":179.96,"v":20922100},{"d":"2018-02-16","o":178.99,"h":179.88,"l":176.3,"c":177.36,"v":20645300},{"d":"2018-02-20","o":175.77,"h":177.95,"l":175.11,"c":176.01,"v":21204900},{"d":"2018-02-21","o":176.71,"h":181.27,"l":176.4,"c":177.91,"v":23200800},{"d":"2018-02-22","o":178.7,"h":180.21,"l":177.41,"c":178.99,"v":18464200},{"d":"2018-02-23","o":179.9,"h":183.39,"l":179.51,"c":183.29,"v":19007300},{"d":"2018-02-26","o":184.58,"h":185.66,"l":183.22,"c":184.93,"v":17599700},{"d":"2018-02-27","o":184.45,"h":184.7,"l":181.46,"c":181.46,"v":15849800},{"d":"2018-02-28","o":182.3,"h":182.88,"l":178.14,"c":178.32,"v":18783000},{"d":"2018-03-01","o":179.01,"h":180.12,"l":174.41,"c":175.94,"v":23201600},{"d":"2018-03-02","o":173.29,"h":177.11,"l":172.99,"c":176.62,"v":20025900},{"d":"2018-03-05","o":176.2,"h":181.15,"l":175.89,"c":180.4,"v":16189300},{"d":"2018-03-06","o":181.78,"h":182.38,"l":179.11,"c":179.78,"v":15086800},{"d":"2018-03-07","o":178.74,"h":183.82,"l":178.07,"c":183.71,"v":19097300},{"d":"2018-03-08","o":183.56,"h":184.4,"l":181.45,"c":182.34,"v":17225900},{"d":"2018-03-09","o":183.91,"h":185.51,"l":183.21,"c":185.23,"v":18526300},{"d":"2018-03-12","o":185.23,"h":186.1,"l":184.22,"c":184.76,"v":15301200},{"d":"2018-03-13","o":185.61,"h":185.99,"l":181.11,"c":181.88,"v":18067500},{"d":"2018-03-14","o":182.6,"h":184.25,"l":181.85,"c":184.19,"v":16821700},{"d":"2018-03-15","o":183.24,"h":184,"l":182.19,"c":183.86,"v":15614300},{"d":"2018-03-16","o":184.49,"h":185.33,"l":183.41,"c":185.09,"v":24403400},{"d":"2018-03-19","o":177.01,"h":177.17,"l":170.06,"c":172.56,"v":88140100},{"d":"2018-03-20","o":167.47,"h":170.2,"l":161.95,"c":168.15,"v":129851800},{"d":"2018-03-21","o":164.8,"h":173.4,"l":163.3,"c":169.39,"v":106598800},{"d":"2018-03-22","o":166.13,"h":170.27,"l":163.72,"c":164.89,"v":73743000},{"d":"2018-03-23","o":165.44,"h":166.6,"l":159.02,"c":159.39,"v":53609700},{"d":"2018-03-26","o":160.82,"h":161.1,"l":149.02,"c":160.06,"v":126116600},{"d":"2018-03-27","o":156.31,"h":162.85,"l":150.75,"c":152.22,"v":79117000},{"d":"2018-03-28","o":151.65,"h":155.88,"l":150.8,"c":153.03,"v":60029200},{"d":"2018-03-29","o":155.15,"h":161.42,"l":154.14,"c":159.79,"v":59434300},{"d":"2018-04-02","o":157.81,"h":159.2,"l":154.11,"c":155.39,"v":36796000},{"d":"2018-04-03","o":156.55,"h":157.39,"l":150.81,"c":156.11,"v":42543900},{"d":"2018-04-04","o":152.03,"h":155.56,"l":150.51,"c":155.1,"v":49885600},{"d":"2018-04-05","o":161.56,"h":161.57,"l":156.65,"c":159.34,"v":41449600},{"d":"2018-04-06","o":157.73,"h":161.42,"l":156.81,"c":157.2,"v":41644800},{"d":"2018-04-09","o":157.82,"h":160.53,"l":156.04,"c":157.93,"v":34915200},{"d":"2018-04-10","o":157.93,"h":165.98,"l":157.01,"c":165.04,"v":57889300},{"d":"2018-04-11","o":165.36,"h":168.65,"l":163.25,"c":166.32,"v":56144600},{"d":"2018-04-12","o":166.98,"h":167.45,"l":163.1,"c":163.87,"v":38263000},{"d":"2018-04-13","o":164.58,"h":165.7,"l":163.77,"c":164.52,"v":19990600},{"d":"2018-04-16","o":165.72,"h":165.78,"l":163.39,"c":164.83,"v":18119400},{"d":"2018-04-17","o":165.83,"h":169,"l":165.66,"c":168.66,"v":22743000},{"d":"2018-04-18","o":166.88,"h":168.12,"l":165.77,"c":166.36,"v":20969600},{"d":"2018-04-19","o":166.2,"h":168.33,"l":165.2,"c":168.1,"v":22235000},{"d":"2018-04-20","o":167.79,"h":168.43,"l":165.81,"c":166.28,"v":19119400},{"d":"2018-04-23","o":167.27,"h":168.45,"l":165.09,"c":165.84,"v":23088100},{"d":"2018-04-24","o":165.43,"h":166.1,"l":158.19,"c":159.69,"v":35079900},{"d":"2018-04-25","o":160.14,"h":161.06,"l":156.19,"c":159.69,"v":41083600},{"d":"2018-04-26","o":173.22,"h":176.27,"l":170.8,"c":174.16,"v":77556900},{"d":"2018-04-27","o":176.81,"h":177.1,"l":172.6,"c":173.59,"v":29804700},{"d":"2018-04-30","o":173.79,"h":175.72,"l":171.71,"c":172,"v":20750500},{"d":"2018-05-01","o":172,"h":174.02,"l":170.23,"c":173.86,"v":26025900},{"d":"2018-05-02","o":174.25,"h":178.08,"l":174.2,"c":176.07,"v":30424500},{"d":"2018-05-03","o":175.13,"h":176.12,"l":172.12,"c":174.02,"v":24026100},{"d":"2018-05-04","o":173.08,"h":176.98,"l":173.06,"c":176.61,"v":17677800},{"d":"2018-05-07","o":177.35,"h":179.5,"l":177.17,"c":177.97,"v":18697200},{"d":"2018-05-08","o":178.25,"h":179.04,"l":177.11,"c":178.92,"v":15577200},{"d":"2018-05-09","o":179.67,"h":183.01,"l":178.78,"c":182.66,"v":23282800},{"d":"2018-05-10","o":183.15,"h":186.13,"l":182.5,"c":185.53,"v":21071400},{"d":"2018-05-11","o":184.85,"h":188.32,"l":184.18,"c":186.99,"v":21207800},{"d":"2018-05-14","o":187.71,"h":187.86,"l":186.2,"c":186.64,"v":15646700},{"d":"2018-05-15","o":184.88,"h":185.29,"l":183.2,"c":184.32,"v":15429400},{"d":"2018-05-16","o":183.7,"h":184.32,"l":182.66,"c":183.2,"v":16975500},{"d":"2018-05-17","o":182.68,"h":184.06,"l":182.22,"c":183.76,"v":14840700},{"d":"2018-05-18","o":183.49,"h":184.19,"l":182.61,"c":182.68,"v":13130500},{"d":"2018-05-21","o":183.77,"h":185.3,"l":183.13,"c":184.49,"v":13532900},{"d":"2018-05-22","o":184.93,"h":185.42,"l":183.43,"c":183.8,"v":12731400},{"d":"2018-05-23","o":182.5,"h":186.91,"l":182.18,"c":186.9,"v":16628100},{"d":"2018-05-24","o":185.88,"h":186.8,"l":185.03,"c":185.93,"v":12354700},{"d":"2018-05-25","o":186.02,"h":186.33,"l":184.45,"c":184.92,"v":10965100},{"d":"2018-05-29","o":184.34,"h":186.81,"l":183.71,"c":185.74,"v":16398900},{"d":"2018-05-30","o":186.54,"h":188,"l":185.25,"c":187.67,"v":13736900},{"d":"2018-05-31","o":187.87,"h":192.72,"l":187.48,"c":191.78,"v":30782600},{"d":"2018-06-01","o":193.07,"h":194.55,"l":192.07,"c":193.99,"v":17307200},{"d":"2018-06-04","o":191.84,"h":193.98,"l":191.47,"c":193.28,"v":18939800},{"d":"2018-06-05","o":194.3,"h":195,"l":192.62,"c":192.94,"v":15544300},{"d":"2018-06-06","o":191.03,"h":192.53,"l":189.11,"c":191.34,"v":22558900},{"d":"2018-06-07","o":190.75,"h":190.97,"l":186.77,"c":188.18,"v":21503200},{"d":"2018-06-08","o":187.53,"h":189.48,"l":186.43,"c":189.1,"v":12677100},{"d":"2018-06-11","o":188.81,"h":192.6,"l":188.8,"c":191.54,"v":12928900},{"d":"2018-06-12","o":192.17,"h":193.28,"l":191.56,"c":192.4,"v":11562700},{"d":"2018-06-13","o":192.74,"h":194.5,"l":191.91,"c":192.41,"v":15853800},{"d":"2018-06-14","o":193.1,"h":197.28,"l":192.91,"c":196.81,"v":19120900},{"d":"2018-06-15","o":195.79,"h":197.07,"l":194.64,"c":195.85,"v":21860900},{"d":"2018-06-18","o":194.8,"h":199.58,"l":194.13,"c":198.31,"v":16826000},{"d":"2018-06-19","o":196.24,"h":197.96,"l":193.79,"c":197.49,"v":19994000},{"d":"2018-06-20","o":199.1,"h":203.55,"l":198.81,"c":202,"v":28230900},{"d":"2018-06-21","o":202.76,"h":203.39,"l":200.09,"c":201.5,"v":19045700},{"d":"2018-06-22","o":201.16,"h":202.24,"l":199.31,"c":201.74,"v":17420200},{"d":"2018-06-25","o":200,"h":200,"l":193.11,"c":196.35,"v":25275100},{"d":"2018-06-26","o":197.6,"h":199.1,"l":196.23,"c":199,"v":17897600},{"d":"2018-06-27","o":199.18,"h":200.75,"l":195.8,"c":195.84,"v":18734400},{"d":"2018-06-28","o":195.18,"h":197.34,"l":193.26,"c":196.23,"v":18172400},{"d":"2018-06-29","o":197.32,"h":197.6,"l":193.96,"c":194.32,"v":15811600},{"d":"2018-07-02","o":193.37,"h":197.45,"l":192.22,"c":197.36,"v":13961600},{"d":"2018-07-03","o":194.55,"h":195.4,"l":192.52,"c":192.73,"v":13489500},{"d":"2018-07-05","o":194.74,"h":198.65,"l":194.03,"c":198.45,"v":19684200},{"d":"2018-07-06","o":198.45,"h":203.64,"l":197.7,"c":203.23,"v":19740100},{"d":"2018-07-09","o":204.93,"h":205.8,"l":202.12,"c":204.74,"v":18149400},{"d":"2018-07-10","o":204.5,"h":204.91,"l":202.26,"c":203.54,"v":13190100},{"d":"2018-07-11","o":202.22,"h":204.5,"l":201.75,"c":202.54,"v":12927400},{"d":"2018-07-12","o":203.43,"h":207.08,"l":203.19,"c":206.92,"v":15454700},{"d":"2018-07-13","o":207.81,"h":208.43,"l":206.45,"c":207.32,"v":11486800},{"d":"2018-07-16","o":207.5,"h":208.72,"l":206.84,"c":207.23,"v":11078200},{"d":"2018-07-17","o":204.9,"h":210.46,"l":204.84,"c":209.99,"v":15349900},{"d":"2018-07-18","o":209.82,"h":210.99,"l":208.44,"c":209.36,"v":15334900},{"d":"2018-07-19","o":208.77,"h":209.99,"l":207.76,"c":208.09,"v":11350400},{"d":"2018-07-20","o":208.85,"h":211.5,"l":208.5,"c":209.94,"v":16163900},{"d":"2018-07-23","o":210.58,"h":211.62,"l":208.8,"c":210.91,"v":16732000},{"d":"2018-07-24","o":215.11,"h":216.2,"l":212.6,"c":214.67,"v":28468700},{"d":"2018-07-25","o":215.72,"h":218.62,"l":214.27,"c":217.5,"v":58954200},{"d":"2018-07-26","o":174.89,"h":180.13,"l":173.75,"c":176.26,"v":169803700},{"d":"2018-07-27","o":179.87,"h":179.93,"l":173,"c":174.89,"v":60073700},{"d":"2018-07-30","o":175.3,"h":175.3,"l":166.56,"c":171.06,"v":65280800},{"d":"2018-07-31","o":170.67,"h":174.24,"l":170,"c":172.58,"v":40356500},{"d":"2018-08-01","o":173.93,"h":175.08,"l":170.9,"c":171.65,"v":34042100},{"d":"2018-08-02","o":170.68,"h":176.79,"l":170.27,"c":176.37,"v":32400000},{"d":"2018-08-03","o":177.69,"h":178.85,"l":176.15,"c":177.78,"v":24763400},{"d":"2018-08-06","o":178.97,"h":185.79,"l":178.38,"c":185.69,"v":49716200},{"d":"2018-08-07","o":186.5,"h":188.3,"l":183.72,"c":183.81,"v":33398600},{"d":"2018-08-08","o":184.75,"h":186.85,"l":183.76,"c":185.18,"v":22205200},{"d":"2018-08-09","o":185.85,"h":186.57,"l":182.48,"c":183.09,"v":19732100},{"d":"2018-08-10","o":182.04,"h":182.1,"l":179.42,"c":180.26,"v":21500400},{"d":"2018-08-13","o":180.1,"h":182.61,"l":178.9,"c":180.05,"v":17423300},{"d":"2018-08-14","o":180.71,"h":181.99,"l":178.62,"c":181.11,"v":19102000},{"d":"2018-08-15","o":179.34,"h":180.87,"l":174.78,"c":179.53,"v":33020200},{"d":"2018-08-16","o":180.42,"h":180.5,"l":174.01,"c":174.7,"v":31351800},{"d":"2018-08-17","o":174.5,"h":176.22,"l":172.04,"c":173.8,"v":24893200},{"d":"2018-08-20","o":174.04,"h":174.57,"l":170.91,"c":172.5,"v":21518000},{"d":"2018-08-21","o":172.81,"h":174.17,"l":171.39,"c":172.62,"v":19578500},{"d":"2018-08-22","o":172.21,"h":174.24,"l":172.13,"c":173.64,"v":16894100},{"d":"2018-08-23","o":173.09,"h":175.55,"l":172.83,"c":172.9,"v":18053600},{"d":"2018-08-24","o":173.7,"h":174.82,"l":172.92,"c":174.65,"v":14631600},{"d":"2018-08-27","o":175.99,"h":178.67,"l":175.79,"c":177.46,"v":17921900},{"d":"2018-08-28","o":178.1,"h":178.24,"l":175.83,"c":176.26,"v":15910700},{"d":"2018-08-29","o":176.3,"h":176.79,"l":174.75,"c":175.9,"v":18494100},{"d":"2018-08-30","o":175.9,"h":179.79,"l":175.7,"c":177.64,"v":24216500},{"d":"2018-08-31","o":177.15,"h":177.62,"l":174.98,"c":175.73,"v":18065200},{"d":"2018-09-04","o":173.5,"h":173.89,"l":168.8,"c":171.16,"v":29809000},{"d":"2018-09-05","o":169.49,"h":171.13,"l":166.67,"c":167.18,"v":31226700},{"d":"2018-09-06","o":166.98,"h":166.98,"l":160,"c":162.53,"v":41514800},{"d":"2018-09-07","o":160.31,"h":164.63,"l":160.16,"c":163.04,"v":24300600},{"d":"2018-09-10","o":163.51,"h":165.01,"l":162.16,"c":164.18,"v":20197700},{"d":"2018-09-11","o":163.94,"h":167.19,"l":163.72,"c":165.94,"v":20457100},{"d":"2018-09-12","o":163.25,"h":164.49,"l":161.8,"c":162,"v":24078100},{"d":"2018-09-13","o":162,"h":163.32,"l":160.86,"c":161.36,"v":25453800},{"d":"2018-09-14","o":161.72,"h":162.84,"l":160.34,"c":162.32,"v":21770400},{"d":"2018-09-17","o":161.92,"h":162.06,"l":159.77,"c":160.58,"v":21005300},{"d":"2018-09-18","o":159.39,"h":161.76,"l":158.87,"c":160.3,"v":22465200},{"d":"2018-09-19","o":160.08,"h":163.44,"l":159.48,"c":163.06,"v":19629000},{"d":"2018-09-20","o":164.5,"h":166.45,"l":164.47,"c":166.02,"v":18936000},{"d":"2018-09-21","o":166.64,"h":167.25,"l":162.81,"c":162.93,"v":45994800},{"d":"2018-09-24","o":161.03,"h":165.7,"l":160.88,"c":165.41,"v":19222800},{"d":"2018-09-25","o":161.99,"h":165.59,"l":161.15,"c":164.91,"v":27622800},{"d":"2018-09-26","o":164.3,"h":169.3,"l":164.21,"c":166.95,"v":25252200},{"d":"2018-09-27","o":167.55,"h":171.77,"l":167.21,"c":168.84,"v":27266900},{"d":"2018-09-28","o":168.33,"h":168.79,"l":162.56,"c":164.46,"v":34265600},{"d":"2018-10-01","o":163.03,"h":165.88,"l":161.26,"c":162.44,"v":26407700},{"d":"2018-10-02","o":161.58,"h":162.28,"l":158.67,"c":159.33,"v":36031000},{"d":"2018-10-03","o":160,"h":163.66,"l":159.53,"c":162.43,"v":23109500},{"d":"2018-10-04","o":161.46,"h":161.46,"l":157.35,"c":158.85,"v":25739600},{"d":"2018-10-05","o":159.21,"h":160.9,"l":156.2,"c":157.33,"v":25744000},{"d":"2018-10-08","o":155.54,"h":158.34,"l":154.39,"c":157.25,"v":24046000},{"d":"2018-10-09","o":157.69,"h":160.59,"l":157.42,"c":157.9,"v":18844400},{"d":"2018-10-10","o":156.82,"h":157.69,"l":151.31,"c":151.38,"v":30610000},{"d":"2018-10-11","o":150.13,"h":154.81,"l":149.16,"c":153.35,"v":35338900},{"d":"2018-10-12","o":156.73,"h":156.89,"l":151.3,"c":153.74,"v":25293500},{"d":"2018-10-15","o":153.32,"h":155.57,"l":152.55,"c":153.52,"v":15433500},{"d":"2018-10-16","o":155.4,"h":159.46,"l":155.01,"c":158.78,"v":19180100},{"d":"2018-10-17","o":159.56,"h":160.49,"l":157.95,"c":159.42,"v":17592000},{"d":"2018-10-18","o":158.51,"h":158.66,"l":153.28,"c":154.92,"v":21675100},{"d":"2018-10-19","o":155.86,"h":157.35,"l":153.55,"c":154.05,"v":19761300},{"d":"2018-10-22","o":154.76,"h":157.34,"l":154.46,"c":154.78,"v":15424700},{"d":"2018-10-23","o":151.22,"h":154.77,"l":150.85,"c":154.39,"v":19095000},{"d":"2018-10-24","o":154.28,"h":154.65,"l":145.6,"c":146.04,"v":27744600},{"d":"2018-10-25","o":147.73,"h":152.21,"l":147,"c":150.95,"v":22105700},{"d":"2018-10-26","o":145.82,"h":149,"l":143.8,"c":145.37,"v":31303300},{"d":"2018-10-29","o":148.5,"h":148.83,"l":139.03,"c":142.09,"v":31336800},{"d":"2018-10-30","o":139.94,"h":146.64,"l":139.74,"c":146.22,"v":50528300},{"d":"2018-10-31","o":155,"h":156.4,"l":148.96,"c":151.79,"v":60101300},{"d":"2018-11-01","o":151.52,"h":152.75,"l":149.35,"c":151.75,"v":25640800},{"d":"2018-11-02","o":151.8,"h":154.13,"l":148.96,"c":150.35,"v":24708700},{"d":"2018-11-05","o":150.1,"h":150.19,"l":147.44,"c":148.68,"v":15971200},{"d":"2018-11-06","o":149.31,"h":150.97,"l":148,"c":149.94,"v":16667100},{"d":"2018-11-07","o":151.57,"h":153.01,"l":149.83,"c":151.53,"v":21877400},{"d":"2018-11-08","o":150.49,"h":150.94,"l":146.74,"c":147.87,"v":24145800},{"d":"2018-11-09","o":146.75,"h":147.76,"l":144.07,"c":144.96,"v":17326900},{"d":"2018-11-12","o":144.48,"h":145.04,"l":140.49,"c":141.55,"v":18542100},{"d":"2018-11-13","o":142,"h":144.88,"l":141.62,"c":142.16,"v":15141700},{"d":"2018-11-14","o":143.7,"h":145.58,"l":141.55,"c":144.22,"v":22068400},{"d":"2018-11-15","o":142.33,"h":144.84,"l":140.83,"c":143.85,"v":30320300},{"d":"2018-11-16","o":141.07,"h":141.77,"l":137.77,"c":139.53,"v":37250600},{"d":"2018-11-19","o":137.61,"h":137.75,"l":131.21,"c":131.55,"v":44362700},{"d":"2018-11-20","o":127.03,"h":134.16,"l":126.85,"c":132.43,"v":41939500},{"d":"2018-11-21","o":134.4,"h":137.19,"l":134.13,"c":134.82,"v":25469700},{"d":"2018-11-23","o":133.65,"h":134.5,"l":131.26,"c":131.73,"v":11886100},{"d":"2018-11-26","o":133,"h":137,"l":132.78,"c":136.38,"v":24263600},{"d":"2018-11-27","o":135.75,"h":136.61,"l":133.71,"c":135,"v":20750300},{"d":"2018-11-28","o":136.28,"h":136.79,"l":131.85,"c":136.76,"v":29847500},{"d":"2018-11-29","o":135.92,"h":139.99,"l":135.66,"c":138.68,"v":24238700},{"d":"2018-11-30","o":138.26,"h":140.97,"l":137.36,"c":140.61,"v":25732600},{"d":"2018-12-03","o":143,"h":143.68,"l":140.76,"c":141.09,"v":24819200},{"d":"2018-12-04","o":140.73,"h":143.39,"l":137.16,"c":137.93,"v":30307400},{"d":"2018-12-06","o":133.82,"h":139.7,"l":133.67,"c":139.63,"v":28218100},{"d":"2018-12-07","o":139.25,"h":140.87,"l":136.66,"c":137.42,"v":21195500},{"d":"2018-12-10","o":139.6,"h":143.05,"l":139.01,"c":141.85,"v":26422200},{"d":"2018-12-11","o":143.88,"h":143.88,"l":141.1,"c":142.08,"v":20300300},{"d":"2018-12-12","o":143.08,"h":147.19,"l":142.51,"c":144.5,"v":23696900},{"d":"2018-12-13","o":145.57,"h":145.85,"l":143.19,"c":145.01,"v":18148600},{"d":"2018-12-14","o":143.34,"h":146.01,"l":142.51,"c":144.06,"v":21785800},{"d":"2018-12-17","o":143.08,"h":144.92,"l":138.42,"c":140.19,"v":24334000},{"d":"2018-12-18","o":141.08,"h":145.93,"l":139.83,"c":143.66,"v":24709100},{"d":"2018-12-19","o":141.21,"h":144.91,"l":132.5,"c":133.24,"v":57404900},{"d":"2018-12-20","o":130.7,"h":135.57,"l":130,"c":133.4,"v":40297900},{"d":"2018-12-21","o":133.39,"h":134.9,"l":123.42,"c":124.95,"v":56901500},{"d":"2018-12-24","o":123.1,"h":129.74,"l":123.02,"c":124.06,"v":22066000},{"d":"2018-12-26","o":126,"h":134.24,"l":125.89,"c":134.18,"v":39723400},{"d":"2018-12-27","o":132.44,"h":134.99,"l":129.67,"c":134.52,"v":31202500},{"d":"2018-12-28","o":135.34,"h":135.92,"l":132.2,"c":133.2,"v":22627600},{"d":"2018-12-31","o":134.45,"h":134.64,"l":129.95,"c":131.09,"v":24625300},{"d":"2019-01-02","o":128.99,"h":137.51,"l":128.56,"c":135.68,"v":28146200},{"d":"2019-01-03","o":134.69,"h":137.17,"l":131.12,"c":131.74,"v":22717900},{"d":"2019-01-04","o":134.01,"h":138,"l":133.75,"c":137.95,"v":29002100},{"d":"2019-01-07","o":137.56,"h":138.87,"l":135.91,"c":138.05,"v":20089300},{"d":"2019-01-08","o":139.89,"h":143.14,"l":139.54,"c":142.53,"v":26263800},{"d":"2019-01-09","o":142.95,"h":144.7,"l":141.27,"c":144.23,"v":22205900},{"d":"2019-01-10","o":143.08,"h":144.56,"l":140.84,"c":144.2,"v":16125000},{"d":"2019-01-11","o":143.15,"h":145.36,"l":142.57,"c":143.8,"v":12908000},{"d":"2019-01-14","o":142,"h":146.57,"l":141.27,"c":145.39,"v":20520300},{"d":"2019-01-15","o":146.01,"h":150.68,"l":145.99,"c":148.95,"v":24069000},{"d":"2019-01-16","o":149,"h":149.65,"l":147,"c":147.54,"v":18025700},{"d":"2019-01-17","o":146.95,"h":149,"l":146.5,"c":148.3,"v":15787900},{"d":"2019-01-18","o":149.75,"h":152.43,"l":148.55,"c":150.04,"v":31029600},{"d":"2019-01-22","o":149.2,"h":151.53,"l":146.37,"c":147.57,"v":22378700},{"d":"2019-01-23","o":148.28,"h":148.8,"l":143.06,"c":144.3,"v":20098400},{"d":"2019-01-24","o":144.64,"h":146.44,"l":142.52,"c":145.83,"v":20955500},{"d":"2019-01-25","o":147.48,"h":149.83,"l":146.54,"c":149.01,"v":22237200},{"d":"2019-01-28","o":148.05,"h":148.96,"l":146.21,"c":147.47,"v":15508500},{"d":"2019-01-29","o":148.09,"h":148.1,"l":143.43,"c":144.19,"v":17632100},{"d":"2019-01-30","o":146.22,"h":150.95,"l":145.7,"c":150.42,"v":44613200},{"d":"2019-01-31","o":165.6,"h":171.68,"l":165,"c":166.69,"v":77233600},{"d":"2019-02-01","o":165.84,"h":169.1,"l":165.66,"c":165.71,"v":30806500},{"d":"2019-02-04","o":165.7,"h":169.3,"l":163.62,"c":169.25,"v":20036000},{"d":"2019-02-05","o":169.15,"h":171.98,"l":168.69,"c":171.16,"v":22557000},{"d":"2019-02-06","o":171.2,"h":172.47,"l":169.27,"c":170.49,"v":13281200},{"d":"2019-02-07","o":168.2,"h":169.24,"l":165.25,"c":166.38,"v":17517600},{"d":"2019-02-08","o":164.47,"h":167.37,"l":164.21,"c":167.33,"v":12561400},{"d":"2019-02-11","o":167.9,"h":168.3,"l":165.08,"c":165.79,"v":12811200},{"d":"2019-02-12","o":166.86,"h":168.34,"l":164.5,"c":165.04,"v":16292300},{"d":"2019-02-13","o":165.38,"h":166.22,"l":163.73,"c":164.07,"v":14205100},{"d":"2019-02-14","o":163.19,"h":164.87,"l":162.25,"c":163.95,"v":12755200},{"d":"2019-02-15","o":164.51,"h":164.7,"l":160.86,"c":162.5,"v":15504400},{"d":"2019-02-19","o":160.5,"h":164.15,"l":160.33,"c":162.29,"v":14345400},{"d":"2019-02-20","o":162.25,"h":163.72,"l":161.25,"c":162.56,"v":11770700},{"d":"2019-02-21","o":161.93,"h":162.24,"l":159.59,"c":160.04,"v":15607800},{"d":"2019-02-22","o":160.58,"h":162.41,"l":160.31,"c":161.89,"v":15858500},{"d":"2019-02-25","o":163.07,"h":166.07,"l":162.9,"c":164.62,"v":18737100},{"d":"2019-02-26","o":164.34,"h":166.24,"l":163.8,"c":164.13,"v":13784100},{"d":"2019-02-27","o":162.9,"h":163.93,"l":160.41,"c":162.81,"v":12697500},{"d":"2019-02-28","o":162.37,"h":163.5,"l":160.86,"c":161.45,"v":11114200},{"d":"2019-03-01","o":162.6,"h":163.13,"l":161.69,"c":162.28,"v":11097800},{"d":"2019-03-04","o":163.9,"h":167.5,"l":163.83,"c":167.37,"v":18894700},{"d":"2019-03-05","o":167.37,"h":171.88,"l":166.55,"c":171.26,"v":28187900},{"d":"2019-03-06","o":172.9,"h":173.57,"l":171.27,"c":172.51,"v":21531700},{"d":"2019-03-07","o":171.5,"h":171.74,"l":167.61,"c":169.13,"v":18306500},{"d":"2019-03-08","o":166.2,"h":169.62,"l":165.97,"c":169.6,"v":13184800},{"d":"2019-03-11","o":171.6,"h":174.3,"l":171.58,"c":172.07,"v":18884000},{"d":"2019-03-12","o":172.09,"h":173.8,"l":171.22,"c":171.92,"v":12155300},{"d":"2019-03-13","o":172.32,"h":174.03,"l":172.12,"c":173.37,"v":11973300},{"d":"2019-03-14","o":169.76,"h":171.15,"l":168.16,"c":170.17,"v":18037400},{"d":"2019-03-15","o":167.16,"h":167.58,"l":162.51,"c":165.98,"v":37135400},{"d":"2019-03-18","o":163.57,"h":163.9,"l":159.28,"c":160.47,"v":37524200},{"d":"2019-03-19","o":161.48,"h":163.82,"l":160.82,"c":161.57,"v":25611500},{"d":"2019-03-20","o":161.5,"h":166.12,"l":161.24,"c":165.44,"v":20211500},{"d":"2019-03-21","o":164.89,"h":166.39,"l":163.75,"c":166.08,"v":16223000},{"d":"2019-03-22","o":165.65,"h":167.42,"l":164.09,"c":164.34,"v":16389200},{"d":"2019-03-25","o":163,"h":166.54,"l":162,"c":166.29,"v":12631200},{"d":"2019-03-26","o":167.35,"h":169.45,"l":166.35,"c":167.68,"v":15437900},{"d":"2019-03-27","o":167.85,"h":168.94,"l":164.79,"c":165.87,"v":10620300},{"d":"2019-03-28","o":164.57,"h":166.72,"l":163.33,"c":165.55,"v":10443000},{"d":"2019-03-29","o":166.39,"h":167.19,"l":164.81,"c":166.69,"v":13455500},{"d":"2019-04-01","o":167.83,"h":168.9,"l":167.28,"c":168.7,"v":10381500},{"d":"2019-04-02","o":170.14,"h":174.9,"l":169.55,"c":174.2,"v":23946500},{"d":"2019-04-03","o":174.5,"h":177.96,"l":172.95,"c":173.54,"v":27391100},{"d":"2019-04-04","o":176.02,"h":178,"l":175.53,"c":176.02,"v":17847700},{"d":"2019-04-05","o":176.88,"h":177,"l":175.1,"c":175.72,"v":9594100},{"d":"2019-04-08","o":175.21,"h":175.5,"l":174.23,"c":174.93,"v":7297400},{"d":"2019-04-09","o":175.62,"h":179.19,"l":175.55,"c":177.58,"v":19751000},{"d":"2019-04-10","o":178.18,"h":178.79,"l":176.54,"c":177.82,"v":11701500},{"d":"2019-04-11","o":178.24,"h":178.4,"l":177,"c":177.51,"v":8071000},{"d":"2019-04-12","o":178,"h":179.63,"l":177.95,"c":179.1,"v":12329800},{"d":"2019-04-15","o":178.5,"h":180.5,"l":176.87,"c":179.65,"v":10834800},{"d":"2019-04-16","o":179,"h":180.17,"l":178.3,"c":178.87,"v":11215200},{"d":"2019-04-17","o":179.6,"h":180.74,"l":178.36,"c":178.78,"v":9973700},{"d":"2019-04-18","o":178.8,"h":178.88,"l":177.34,"c":178.28,"v":11655600},{"d":"2019-04-22","o":178.25,"h":181.67,"l":178.25,"c":181.44,"v":13389900},{"d":"2019-04-23","o":182.74,"h":184.22,"l":181.48,"c":183.78,"v":19954800},{"d":"2019-04-24","o":184.49,"h":185.14,"l":181.65,"c":182.58,"v":37289900},{"d":"2019-04-25","o":196.98,"h":198.48,"l":192.12,"c":193.26,"v":54148800},{"d":"2019-04-26","o":192.5,"h":192.9,"l":189.09,"c":191.49,"v":22075000},{"d":"2019-04-29","o":190.95,"h":195.41,"l":190.65,"c":194.78,"v":19641300},{"d":"2019-04-30","o":194.19,"h":197.39,"l":192.28,"c":193.4,"v":23494700},{"d":"2019-05-01","o":194.78,"h":196.18,"l":193.01,"c":193.03,"v":15996600},{"d":"2019-05-02","o":193,"h":194,"l":189.75,"c":192.53,"v":13209500},{"d":"2019-05-03","o":194.38,"h":196.16,"l":193.71,"c":195.47,"v":14575400},{"d":"2019-05-06","o":191.24,"h":194.28,"l":190.55,"c":193.88,"v":13994900},{"d":"2019-05-07","o":192.54,"h":192.9,"l":187.85,"c":189.77,"v":16253000},{"d":"2019-05-08","o":189.39,"h":190.72,"l":188.55,"c":189.54,"v":12505700},{"d":"2019-05-09","o":187.2,"h":189.77,"l":186.26,"c":188.65,"v":12967000},{"d":"2019-05-10","o":188.25,"h":190,"l":184.59,"c":188.34,"v":12578500},{"d":"2019-05-13","o":183.5,"h":185.43,"l":180.84,"c":181.54,"v":16833300},{"d":"2019-05-14","o":182.52,"h":183.49,"l":178.1,"c":180.73,"v":17628100},{"d":"2019-05-15","o":180.42,"h":187.28,"l":180.02,"c":186.27,"v":16746900},{"d":"2019-05-16","o":185.05,"h":188.58,"l":185.05,"c":186.99,"v":12953100},{"d":"2019-05-17","o":184.84,"h":187.58,"l":184.28,"c":185.3,"v":10485400},{"d":"2019-05-20","o":181.88,"h":184.23,"l":181.37,"c":182.72,"v":10352000},{"d":"2019-05-21","o":184.57,"h":185.7,"l":183.89,"c":184.82,"v":7502800},{"d":"2019-05-22","o":184.73,"h":186.74,"l":183.61,"c":185.32,"v":9213800},{"d":"2019-05-23","o":182.42,"h":183.9,"l":179.67,"c":180.87,"v":12768800},{"d":"2019-05-24","o":182.33,"h":183.63,"l":180.83,"c":181.06,"v":8807700},{"d":"2019-05-28","o":181.54,"h":184.71,"l":181.45,"c":184.31,"v":14843300},{"d":"2019-05-29","o":183.5,"h":184.56,"l":181.35,"c":182.19,"v":12797700},{"d":"2019-05-30","o":183.08,"h":183.48,"l":180.89,"c":183.01,"v":8581500},{"d":"2019-05-31","o":180.28,"h":180.54,"l":177.16,"c":177.47,"v":15226500},{"d":"2019-06-03","o":175,"h":175.05,"l":161.01,"c":164.15,"v":56059600},{"d":"2019-06-04","o":163.71,"h":168.28,"l":160.84,"c":167.5,"v":46044300},{"d":"2019-06-05","o":167.48,"h":168.72,"l":164.63,"c":168.17,"v":19758300},{"d":"2019-06-06","o":168.3,"h":169.7,"l":167.23,"c":168.33,"v":12446400},{"d":"2019-06-07","o":170.17,"h":173.87,"l":168.84,"c":173.35,"v":16917300},{"d":"2019-06-10","o":174.75,"h":177.86,"l":173.8,"c":174.82,"v":14767900},{"d":"2019-06-11","o":178.48,"h":179.98,"l":176.79,"c":178.1,"v":15266600},{"d":"2019-06-12","o":178.38,"h":179.27,"l":172.88,"c":175.04,"v":17699800},{"d":"2019-06-13","o":175.53,"h":178.03,"l":174.61,"c":177.47,"v":12253600},{"d":"2019-06-14","o":180.51,"h":181.84,"l":180,"c":181.33,"v":16773700},{"d":"2019-06-17","o":185.01,"h":189.5,"l":184.41,"c":189.01,"v":29459900},{"d":"2019-06-18","o":194,"h":194.53,"l":187.28,"c":188.47,"v":37571400},{"d":"2019-06-19","o":187,"h":188.1,"l":184.55,"c":187.48,"v":21417100},{"d":"2019-06-20","o":190.95,"h":191.16,"l":187.64,"c":189.53,"v":14635700},{"d":"2019-06-21","o":188.75,"h":192,"l":188.75,"c":191.14,"v":22751200},{"d":"2019-06-24","o":192.42,"h":193.98,"l":191.57,"c":192.6,"v":15509000},{"d":"2019-06-25","o":192.88,"h":193.14,"l":188.13,"c":188.84,"v":16750300},{"d":"2019-06-26","o":189.54,"h":190.76,"l":187.31,"c":187.66,"v":12808600},{"d":"2019-06-27","o":189.88,"h":198.88,"l":188.27,"c":189.5,"v":11159000},{"d":"2019-06-28","o":190.55,"h":193.2,"l":189.94,"c":193,"v":16378900},{"d":"2019-07-01","o":195.21,"h":195.28,"l":191.93,"c":193,"v":14181800},{"d":"2019-07-02","o":193,"h":195,"l":192.71,"c":195,"v":9050000},{"d":"2019-07-03","o":194.16,"h":197.4,"l":194.16,"c":197.2,"v":10246100},{"d":"2019-07-05","o":196.18,"h":197.07,"l":194.17,"c":196.4,"v":11164100},{"d":"2019-07-08","o":195.19,"h":196.68,"l":193.64,"c":195.76,"v":9723900},{"d":"2019-07-09","o":194.97,"h":199.46,"l":194.89,"c":199.21,"v":14698600},{"d":"2019-07-10","o":200,"h":202.96,"l":199.67,"c":202.73,"v":20571700},{"d":"2019-07-11","o":203.26,"h":203.8,"l":200.21,"c":201.23,"v":13678500},{"d":"2019-07-12","o":199.68,"h":205.3,"l":199.16,"c":204.87,"v":15366300},{"d":"2019-07-15","o":204.25,"h":205.33,"l":201.82,"c":203.91,"v":16030300},{"d":"2019-07-16","o":203.89,"h":205.47,"l":203.1,"c":203.84,"v":12132700},{"d":"2019-07-17","o":204.18,"h":204.36,"l":201.59,"c":201.8,"v":12083700},{"d":"2019-07-18","o":200.15,"h":202.47,"l":199.38,"c":200.78,"v":11937900},{"d":"2019-07-19","o":202.18,"h":202.33,"l":198.07,"c":198.36,"v":12098300},{"d":"2019-07-22","o":199.91,"h":202.57,"l":198.81,"c":202.32,"v":13589000},{"d":"2019-07-23","o":202.84,"h":204.24,"l":200.96,"c":202.36,"v":14583700},{"d":"2019-07-24","o":197.63,"h":204.81,"l":197.22,"c":204.66,"v":32532500},{"d":"2019-07-25","o":206.7,"h":208.66,"l":198.26,"c":200.71,"v":39889900},{"d":"2019-07-26","o":200.19,"h":202.88,"l":196.25,"c":199.75,"v":24434000},{"d":"2019-07-29","o":199,"h":199.63,"l":195.3,"c":195.94,"v":16530800},{"d":"2019-07-30","o":195.39,"h":198.71,"l":193.5,"c":197.04,"v":11903600},{"d":"2019-07-31","o":196.95,"h":198.76,"l":192.68,"c":194.23,"v":14593500},{"d":"2019-08-01","o":194.17,"h":198.47,"l":190.88,"c":192.73,"v":17777000},{"d":"2019-08-02","o":191.1,"h":192.62,"l":188.07,"c":189.02,"v":15297000},{"d":"2019-08-05","o":184.69,"h":185.67,"l":179.34,"c":181.73,"v":23086700},{"d":"2019-08-06","o":183.69,"h":185.79,"l":183.09,"c":184.51,"v":18035700},{"d":"2019-08-07","o":183.6,"h":186.37,"l":181.22,"c":185.15,"v":15833200},{"d":"2019-08-08","o":186.62,"h":190.34,"l":184.05,"c":190.16,"v":14828900},{"d":"2019-08-09","o":190,"h":190.98,"l":187.12,"c":187.85,"v":11058800},{"d":"2019-08-12","o":186.85,"h":187.59,"l":184.46,"c":185.37,"v":10930900},{"d":"2019-08-13","o":185.52,"h":191.38,"l":185.37,"c":188.45,"v":13577000},{"d":"2019-08-14","o":185.8,"h":185.99,"l":179.31,"c":179.71,"v":18903700},{"d":"2019-08-15","o":180.95,"h":183.2,"l":180.03,"c":182.59,"v":12925900},{"d":"2019-08-16","o":183.75,"h":185.1,"l":182.36,"c":183.7,"v":12654600},{"d":"2019-08-19","o":186.01,"h":187.5,"l":184.85,"c":186.17,"v":9691200},{"d":"2019-08-20","o":185.45,"h":186,"l":182.39,"c":183.81,"v":10083400},{"d":"2019-08-21","o":185,"h":185.9,"l":183.14,"c":183.55,"v":8398200},{"d":"2019-08-22","o":183.43,"h":184.11,"l":179.91,"c":182.04,"v":10821400},{"d":"2019-08-23","o":180.84,"h":183.13,"l":176.66,"c":177.75,"v":17323400},{"d":"2019-08-26","o":179.4,"h":180.5,"l":178.24,"c":180.36,"v":8773600},{"d":"2019-08-27","o":181.93,"h":184.04,"l":181.01,"c":181.3,"v":14399600},{"d":"2019-08-28","o":180.53,"h":181.95,"l":178.92,"c":181.76,"v":9386100},{"d":"2019-08-29","o":183.77,"h":186.08,"l":183.47,"c":185.57,"v":10128700},{"d":"2019-08-30","o":186.78,"h":186.8,"l":183.46,"c":185.67,"v":10774500},{"d":"2019-09-03","o":184,"h":185.67,"l":182.11,"c":182.39,"v":9779400},{"d":"2019-09-04","o":184.65,"h":187.75,"l":183.89,"c":187.14,"v":11308000},{"d":"2019-09-05","o":188.53,"h":191.36,"l":187.94,"c":190.9,"v":13876700},{"d":"2019-09-06","o":190.21,"h":190.21,"l":186.35,"c":187.49,"v":15226800},{"d":"2019-09-09","o":187.73,"h":188.98,"l":185.85,"c":188.76,"v":14722400},{"d":"2019-09-10","o":187.44,"h":188.1,"l":184.55,"c":186.17,"v":15455900},{"d":"2019-09-11","o":186.46,"h":189.44,"l":186.08,"c":188.49,"v":11761700},{"d":"2019-09-12","o":189.86,"h":190.93,"l":187.23,"c":187.47,"v":11419800},{"d":"2019-09-13","o":187.33,"h":187.97,"l":186.54,"c":187.19,"v":11441100},{"d":"2019-09-16","o":186.93,"h":187.79,"l":185.77,"c":186.22,"v":8444800},{"d":"2019-09-17","o":186.66,"h":188.32,"l":185.54,"c":188.08,"v":9671100},{"d":"2019-09-18","o":188.09,"h":189.08,"l":186.01,"c":188.14,"v":9681900},{"d":"2019-09-19","o":188.66,"h":191.1,"l":188.15,"c":190.14,"v":10392700},{"d":"2019-09-20","o":190.66,"h":193.1,"l":188.12,"c":189.93,"v":19934200},{"d":"2019-09-23","o":189.34,"h":190.1,"l":185.21,"c":186.82,"v":13327600},{"d":"2019-09-24","o":187.98,"h":188.04,"l":180.39,"c":181.28,"v":18546600},{"d":"2019-09-25","o":181.45,"h":183.42,"l":177.87,"c":182.8,"v":18068300},{"d":"2019-09-26","o":181.33,"h":181.4,"l":177.67,"c":180.11,"v":16083300},{"d":"2019-09-27","o":180.49,"h":180.76,"l":175.66,"c":177.1,"v":14656200},{"d":"2019-09-30","o":177.87,"h":178.67,"l":176.85,"c":178.08,"v":10740000},{"d":"2019-10-01","o":179.15,"h":179.84,"l":174.88,"c":175.81,"v":17073000},{"d":"2019-10-02","o":174.84,"h":176.53,"l":173.09,"c":174.6,"v":16151700},{"d":"2019-10-03","o":175.57,"h":179.84,"l":173.63,"c":179.38,"v":16086300},{"d":"2019-10-04","o":179.55,"h":180.98,"l":178.1,"c":180.45,"v":10430200},{"d":"2019-10-07","o":180,"h":181.18,"l":178.09,"c":179.68,"v":9178300},{"d":"2019-10-08","o":178.26,"h":180.37,"l":177.72,"c":177.75,"v":9466900},{"d":"2019-10-09","o":179.16,"h":180.72,"l":177.94,"c":179.85,"v":7556900},{"d":"2019-10-10","o":180.32,"h":181.61,"l":179.17,"c":180.03,"v":8605000},{"d":"2019-10-11","o":182.15,"h":186.49,"l":182.14,"c":184.19,"v":14930500},{"d":"2019-10-14","o":184.2,"h":184.62,"l":182.57,"c":183.28,"v":7006000},{"d":"2019-10-15","o":183.8,"h":190.38,"l":183.66,"c":188.89,"v":15039100},{"d":"2019-10-16","o":188.32,"h":189.7,"l":186.9,"c":189.55,"v":10516900},{"d":"2019-10-17","o":190.3,"h":190.84,"l":188.77,"c":190.39,"v":9603000},{"d":"2019-10-18","o":190.23,"h":191.49,"l":183.92,"c":185.85,"v":16874200},{"d":"2019-10-21","o":187.04,"h":189.91,"l":186.75,"c":189.76,"v":8122600},{"d":"2019-10-22","o":190,"h":190.65,"l":181.5,"c":182.34,"v":19537600},{"d":"2019-10-23","o":182.01,"h":186.38,"l":182,"c":186.15,"v":12300400},{"d":"2019-10-24","o":184.62,"h":186.73,"l":182.8,"c":186.38,"v":11413500},{"d":"2019-10-25","o":185.83,"h":189,"l":185.09,"c":187.89,"v":8061200},{"d":"2019-10-28","o":187.2,"h":189.53,"l":185.08,"c":189.4,"v":13657900},{"d":"2019-10-29","o":191.69,"h":192.53,"l":188.47,"c":189.31,"v":13574900},{"d":"2019-10-30","o":189.56,"h":190.45,"l":185.98,"c":188.25,"v":28734600},{"d":"2019-10-31","o":196.7,"h":198.09,"l":188.25,"c":191.65,"v":42286500},{"d":"2019-11-01","o":192.85,"h":194.11,"l":189.91,"c":193.62,"v":21711800},{"d":"2019-11-04","o":194.55,"h":197.37,"l":193.81,"c":194.72,"v":16371300},{"d":"2019-11-05","o":195.37,"h":195.75,"l":193.6,"c":194.32,"v":9942000},{"d":"2019-11-06","o":194.03,"h":194.37,"l":191.35,"c":191.55,"v":10973000},{"d":"2019-11-07","o":191.91,"h":193.44,"l":189.47,"c":190.42,"v":13473000},{"d":"2019-11-08","o":190,"h":192.34,"l":189.7,"c":190.84,"v":10760800},{"d":"2019-11-11","o":189.93,"h":190.08,"l":188.54,"c":189.61,"v":8631200},{"d":"2019-11-12","o":190,"h":195.06,"l":189.74,"c":194.47,"v":17615500},{"d":"2019-11-13","o":194.7,"h":195.7,"l":192.74,"c":193.19,"v":10860700},{"d":"2019-11-14","o":192.93,"h":194.03,"l":191.45,"c":193.15,"v":9040500},{"d":"2019-11-15","o":194.26,"h":195.3,"l":193.38,"c":195.1,"v":11524300},{"d":"2019-11-18","o":194.56,"h":198.63,"l":193.05,"c":197.4,"v":16167200},{"d":"2019-11-19","o":197.4,"h":200,"l":196.86,"c":199.32,"v":19056800},{"d":"2019-11-20","o":198.58,"h":199.59,"l":195.43,"c":197.51,"v":12355400},{"d":"2019-11-21","o":197.42,"h":199.09,"l":196.86,"c":197.93,"v":12131000},{"d":"2019-11-22","o":198.38,"h":199.3,"l":197.62,"c":198.82,"v":9959800},{"d":"2019-11-25","o":199.52,"h":200.97,"l":199.25,"c":199.79,"v":15272300},{"d":"2019-11-26","o":200,"h":200.15,"l":198.04,"c":198.97,"v":11735500},{"d":"2019-11-27","o":199.9,"h":203.14,"l":199.42,"c":202,"v":12736600},{"d":"2019-11-29","o":201.6,"h":203.8,"l":201.21,"c":201.64,"v":7985200},{"d":"2019-12-02","o":202.13,"h":202.18,"l":198.05,"c":199.7,"v":11503400},{"d":"2019-12-03","o":197.6,"h":198.93,"l":195.08,"c":198.82,"v":11595300},{"d":"2019-12-04","o":200,"h":200.03,"l":198.05,"c":198.71,"v":8456300},{"d":"2019-12-05","o":199.86,"h":201.29,"l":198.21,"c":199.36,"v":9740400},{"d":"2019-12-06","o":200.5,"h":201.57,"l":200.06,"c":201.05,"v":12270600},{"d":"2019-12-09","o":200.65,"h":203.14,"l":200.21,"c":201.34,"v":11954800},{"d":"2019-12-10","o":201.66,"h":202.05,"l":200.15,"c":200.87,"v":9475700},{"d":"2019-12-11","o":200.28,"h":202.63,"l":200.28,"c":202.26,"v":8036800},{"d":"2019-12-12","o":202.35,"h":203.66,"l":194.1,"c":196.75,"v":23734800},{"d":"2019-12-13","o":196.4,"h":196.8,"l":193.17,"c":194.11,"v":18798000},{"d":"2019-12-16","o":195.27,"h":199.12,"l":194.81,"c":197.92,"v":14911500},{"d":"2019-12-17","o":198.84,"h":199,"l":196.13,"c":198.39,"v":10175700},{"d":"2019-12-18","o":200.09,"h":204.3,"l":200.09,"c":202.5,"v":23274400},{"d":"2019-12-19","o":202.78,"h":206.3,"l":202.51,"c":206.06,"v":16514600},{"d":"2019-12-20","o":207.48,"h":207.71,"l":203.43,"c":206.3,"v":27306900},{"d":"2019-12-23","o":206.7,"h":208.59,"l":205.68,"c":206.18,"v":13348900},{"d":"2019-12-24","o":206.3,"h":206.79,"l":205,"c":205.12,"v":6046300},{"d":"2019-12-26","o":205.57,"h":207.82,"l":205.31,"c":207.79,"v":9350700},{"d":"2019-12-27","o":208.67,"h":208.93,"l":206.59,"c":208.1,"v":10284200},{"d":"2019-12-30","o":207.86,"h":207.9,"l":203.9,"c":204.41,"v":10524300},{"d":"2019-12-31","o":204,"h":205.56,"l":203.6,"c":205.25,"v":8953500},{"d":"2020-01-02","o":206.75,"h":209.79,"l":206.27,"c":209.78,"v":12077100},{"d":"2020-01-03","o":207.21,"h":210.4,"l":206.95,"c":208.67,"v":11188400},{"d":"2020-01-06","o":206.7,"h":212.78,"l":206.52,"c":212.6,"v":17058900},{"d":"2020-01-07","o":212.82,"h":214.58,"l":211.75,"c":213.06,"v":14912400},{"d":"2020-01-08","o":213,"h":216.24,"l":212.61,"c":215.22,"v":13475000},{"d":"2020-01-09","o":217.54,"h":218.38,"l":216.28,"c":218.3,"v":12642800},{"d":"2020-01-10","o":219.2,"h":219.88,"l":217.42,"c":218.06,"v":12119400},{"d":"2020-01-13","o":219.6,"h":221.97,"l":219.21,"c":221.91,"v":14463400},{"d":"2020-01-14","o":221.61,"h":222.38,"l":218.63,"c":219.06,"v":13288900},{"d":"2020-01-15","o":220.61,"h":221.68,"l":220.14,"c":221.15,"v":10036500},{"d":"2020-01-16","o":222.57,"h":222.63,"l":220.39,"c":221.77,"v":10015300},{"d":"2020-01-17","o":222.03,"h":222.29,"l":220.53,"c":222.14,"v":15905900},{"d":"2020-01-21","o":222.16,"h":222.37,"l":219.12,"c":221.44,"v":14275800},{"d":"2020-01-22","o":222.31,"h":222.75,"l":221.28,"c":221.32,"v":12212800},{"d":"2020-01-23","o":220.75,"h":221.49,"l":219.27,"c":219.76,"v":11195000},{"d":"2020-01-24","o":220.8,"h":221.78,"l":216.11,"c":217.94,"v":11905800},{"d":"2020-01-27","o":213.1,"h":216.06,"l":212.5,"c":214.87,"v":13810700},{"d":"2020-01-28","o":216.14,"h":218.74,"l":213.52,"c":217.79,"v":13413800},{"d":"2020-01-29","o":221.44,"h":224.2,"l":218.45,"c":223.23,"v":33181300},{"d":"2020-01-30","o":206.53,"h":211.43,"l":204.75,"c":209.53,"v":48775500},{"d":"2020-01-31","o":208.43,"h":208.69,"l":201.06,"c":201.91,"v":31359900},{"d":"2020-02-03","o":203.44,"h":205.14,"l":202.5,"c":204.19,"v":15495600},{"d":"2020-02-04","o":206.62,"h":210.6,"l":205.2,"c":209.83,"v":19628900},{"d":"2020-02-05","o":212.51,"h":212.73,"l":208.71,"c":210.11,"v":12538200},{"d":"2020-02-06","o":210.47,"h":211.19,"l":209.34,"c":210.85,"v":10567500},{"d":"2020-02-07","o":210.3,"h":212.82,"l":209.93,"c":212.33,"v":12242500},{"d":"2020-02-10","o":211.52,"h":213.8,"l":210.66,"c":213.06,"v":11856400},{"d":"2020-02-11","o":210.19,"h":210.86,"l":206.51,"c":207.19,"v":25030800},{"d":"2020-02-12","o":207.85,"h":211.22,"l":207.4,"c":210.76,"v":13813700},{"d":"2020-02-13","o":209.52,"h":214.33,"l":209.18,"c":213.14,"v":15396600},{"d":"2020-02-14","o":214,"h":214.93,"l":212.65,"c":214.18,"v":10741700},{"d":"2020-02-18","o":213.55,"h":217.98,"l":213.4,"c":217.8,"v":15609200},{"d":"2020-02-19","o":217.99,"h":218.32,"l":216.11,"c":217.49,"v":12135100},{"d":"2020-02-20","o":216.52,"h":218.77,"l":212.95,"c":214.58,"v":13109200},{"d":"2020-02-21","o":213.48,"h":214.24,"l":208.83,"c":210.18,"v":14092300},{"d":"2020-02-24","o":201.8,"h":203.65,"l":198.17,"c":200.72,"v":23080100},{"d":"2020-02-25","o":202.25,"h":203.5,"l":195.95,"c":196.77,"v":21433500},{"d":"2020-02-26","o":197.19,"h":201.21,"l":195.49,"c":197.2,"v":16524500},{"d":"2020-02-27","o":191.82,"h":195.88,"l":189.5,"c":189.75,"v":21682600},{"d":"2020-02-28","o":182.7,"h":192.74,"l":181.82,"c":192.47,"v":32568900},{"d":"2020-03-02","o":194.03,"h":196.57,"l":188.85,"c":196.44,"v":24949000},{"d":"2020-03-03","o":196.22,"h":197.24,"l":183.97,"c":185.89,"v":27984100},{"d":"2020-03-04","o":189.17,"h":191.83,"l":186.39,"c":191.76,"v":23062500},{"d":"2020-03-05","o":186.78,"h":188.99,"l":183.89,"c":185.17,"v":19333400},{"d":"2020-03-06","o":178.33,"h":183.78,"l":176.26,"c":181.09,"v":24559600},{"d":"2020-03-09","o":169.6,"h":175,"l":165.19,"c":169.5,"v":29949000},{"d":"2020-03-10","o":174.67,"h":178.29,"l":169.5,"c":178.19,"v":24517800},{"d":"2020-03-11","o":174.01,"h":175.88,"l":167.66,"c":170.24,"v":20373900},{"d":"2020-03-12","o":159.54,"h":166.6,"l":154.34,"c":154.47,"v":43266300},{"d":"2020-03-13","o":163.53,"h":170.79,"l":157.6,"c":170.28,"v":35028600},{"d":"2020-03-16","o":152.32,"h":159.13,"l":143.1,"c":146.01,"v":39120400},{"d":"2020-03-17","o":150.74,"h":153.94,"l":140,"c":149.42,"v":34255600},{"d":"2020-03-18","o":139.75,"h":148.18,"l":137.1,"c":146.96,"v":37553100},{"d":"2020-03-19","o":146.62,"h":159.93,"l":144.8,"c":153.13,"v":39862300},{"d":"2020-03-20","o":156.02,"h":159.27,"l":148,"c":149.73,"v":32568400},{"d":"2020-03-23","o":149.66,"h":152.31,"l":142.25,"c":148.1,"v":29830800},{"d":"2020-03-24","o":155.21,"h":161.31,"l":152.57,"c":160.98,"v":30440400},{"d":"2020-03-25","o":158.92,"h":162.99,"l":153.06,"c":156.21,"v":35184300},{"d":"2020-03-26","o":158.25,"h":164,"l":157.02,"c":163.34,"v":26556800},{"d":"2020-03-27","o":158.2,"h":160.09,"l":154.75,"c":156.79,"v":24879900},{"d":"2020-03-30","o":159.18,"h":166.75,"l":158.06,"c":165.95,"v":22515200},{"d":"2020-03-31","o":165.48,"h":170.93,"l":164.2,"c":166.8,"v":23676300},{"d":"2020-04-01","o":161.62,"h":164.15,"l":158.04,"c":159.6,"v":19507600},{"d":"2020-04-02","o":159.1,"h":161.35,"l":155.92,"c":158.19,"v":20886300},{"d":"2020-04-03","o":157.15,"h":157.91,"l":150.83,"c":154.18,"v":25983300},{"d":"2020-04-06","o":160.15,"h":166.2,"l":158.51,"c":165.55,"v":28453600},{"d":"2020-04-07","o":171.79,"h":173.39,"l":166.01,"c":168.83,"v":31411900},{"d":"2020-04-08","o":171.25,"h":175,"l":167.74,"c":174.28,"v":21664200},{"d":"2020-04-09","o":175.9,"h":177.08,"l":171.57,"c":175.19,"v":23534300},{"d":"2020-04-13","o":173.67,"h":175,"l":169.45,"c":174.79,"v":19355400},{"d":"2020-04-14","o":178.98,"h":181.23,"l":176.62,"c":178.17,"v":21011800},{"d":"2020-04-15","o":175.19,"h":178.19,"l":172.82,"c":176.97,"v":17423000},{"d":"2020-04-16","o":177.95,"h":178.05,"l":172.51,"c":176.25,"v":23593200},{"d":"2020-04-17","o":179.2,"h":180.28,"l":176.66,"c":179.24,"v":20974800},{"d":"2020-04-20","o":177.41,"h":180.5,"l":176.77,"c":178.24,"v":16110700},{"d":"2020-04-21","o":175.25,"h":175.38,"l":168.34,"c":170.8,"v":24850500},{"d":"2020-04-22","o":178.45,"h":184.78,"l":178.14,"c":182.28,"v":33242000},{"d":"2020-04-23","o":184.08,"h":187.05,"l":183.15,"c":185.13,"v":21426600},{"d":"2020-04-24","o":183.23,"h":190.41,"l":180.83,"c":190.07,"v":28792000},{"d":"2020-04-27","o":192.66,"h":193.75,"l":187.41,"c":187.5,"v":29197800},{"d":"2020-04-28","o":188.66,"h":189.2,"l":182.56,"c":182.91,"v":21731000},{"d":"2020-04-29","o":190.93,"h":196.91,"l":190,"c":194.19,"v":45954500},{"d":"2020-04-30","o":206.92,"h":209.69,"l":201.57,"c":204.71,"v":46230100},{"d":"2020-05-01","o":201.6,"h":207.28,"l":199.05,"c":202.27,"v":30415600},{"d":"2020-05-04","o":200.2,"h":205.91,"l":198.76,"c":205.26,"v":19250700},{"d":"2020-05-05","o":207.02,"h":210.38,"l":206.5,"c":207.07,"v":21071200},{"d":"2020-05-06","o":208.12,"h":211.6,"l":206.66,"c":208.47,"v":21857000},{"d":"2020-05-07","o":211.16,"h":211.6,"l":209.04,"c":211.26,"v":15152000},{"d":"2020-05-08","o":212.24,"h":213.21,"l":210.85,"c":212.35,"v":12506000},{"d":"2020-05-11","o":210.89,"h":215,"l":210.37,"c":213.18,"v":12911900},{"d":"2020-05-12","o":213.29,"h":215.28,"l":210,"c":210.1,"v":14704600},{"d":"2020-05-13","o":209.43,"h":210.78,"l":202.11,"c":205.1,"v":20684600},{"d":"2020-05-14","o":202.56,"h":206.93,"l":200.69,"c":206.81,"v":17178900},{"d":"2020-05-15","o":205.27,"h":211.34,"l":204.12,"c":210.88,"v":19383200},{"d":"2020-05-18","o":212.15,"h":214.64,"l":210.94,"c":213.19,"v":20151900},{"d":"2020-05-19","o":213.27,"h":220.49,"l":212.83,"c":216.88,"v":31843200},{"d":"2020-05-20","o":223.5,"h":231.34,"l":223.19,"c":229.97,"v":50162900},{"d":"2020-05-21","o":234.72,"h":237.2,"l":231.2,"c":231.39,"v":47782600},{"d":"2020-05-22","o":231.51,"h":235.99,"l":228.74,"c":234.91,"v":33925600},{"d":"2020-05-26","o":239.77,"h":240.9,"l":231.67,"c":232.2,"v":33178300},{"d":"2020-05-27","o":229.07,"h":230.56,"l":221.13,"c":229.14,"v":34697600},{"d":"2020-05-28","o":224.3,"h":231.63,"l":224,"c":225.46,"v":29377200},{"d":"2020-05-29","o":225.2,"h":227.49,"l":222.88,"c":225.09,"v":23241500},{"d":"2020-06-01","o":224.59,"h":232.44,"l":223.5,"c":231.91,"v":18223800},{"d":"2020-06-02","o":230.94,"h":233,"l":226.56,"c":232.72,"v":20919000},{"d":"2020-06-03","o":232.11,"h":232.65,"l":228.53,"c":230.16,"v":15380300},{"d":"2020-06-04","o":229.56,"h":231.63,"l":224.61,"c":226.29,"v":17041500},{"d":"2020-06-05","o":226.71,"h":231.35,"l":225.31,"c":230.77,"v":16750400},{"d":"2020-06-08","o":229.03,"h":231.55,"l":227.41,"c":231.4,"v":15466500},{"d":"2020-06-09","o":231.52,"h":239.77,"l":230.41,"c":238.67,"v":27462900},{"d":"2020-06-10","o":240.96,"h":241.21,"l":235.28,"c":236.73,"v":20720700},{"d":"2020-06-11","o":229.94,"h":232.89,"l":223.55,"c":224.43,"v":26708200},{"d":"2020-06-12","o":229.9,"h":231.66,"l":224.5,"c":228.58,"v":22091400},{"d":"2020-06-15","o":225.09,"h":233.77,"l":224.8,"c":232.5,"v":15340300},{"d":"2020-06-16","o":237.14,"h":238.46,"l":233,"c":235.65,"v":15236700},{"d":"2020-06-17","o":235,"h":237.59,"l":231.73,"c":235.53,"v":19578100},{"d":"2020-06-18","o":234.99,"h":236.14,"l":232.15,"c":235.94,"v":15782500},{"d":"2020-06-19","o":237.79,"h":240.83,"l":235.55,"c":238.79,"v":30081300},{"d":"2020-06-22","o":238.56,"h":240.7,"l":236.91,"c":239.22,"v":18917800},{"d":"2020-06-23","o":241.28,"h":245.19,"l":239.86,"c":242.24,"v":24017900},{"d":"2020-06-24","o":241.2,"h":243.22,"l":232.68,"c":234.02,"v":20834900},{"d":"2020-06-25","o":234.62,"h":237.3,"l":232.74,"c":235.68,"v":18704300},{"d":"2020-06-26","o":232.64,"h":233.09,"l":215.4,"c":216.08,"v":76343900},{"d":"2020-06-29","o":209.75,"h":220.75,"l":207.11,"c":220.64,"v":58514300},{"d":"2020-06-30","o":220.59,"h":227.5,"l":218.47,"c":227.07,"v":33927100},{"d":"2020-07-01","o":228.5,"h":239,"l":227.56,"c":237.55,"v":43399700},{"d":"2020-07-02","o":239,"h":240,"l":232.61,"c":233.42,"v":30633600},{"d":"2020-07-06","o":233.76,"h":240.4,"l":232.27,"c":240.28,"v":26206200},{"d":"2020-07-07","o":239.41,"h":247.65,"l":238.82,"c":240.86,"v":27887800},{"d":"2020-07-08","o":238.11,"h":246.99,"l":236.59,"c":243.58,"v":29791300},{"d":"2020-07-09","o":245,"h":246.53,"l":239.24,"c":244.5,"v":22174900},{"d":"2020-07-10","o":243.69,"h":245.49,"l":239.32,"c":245.07,"v":22982700},{"d":"2020-07-13","o":247.01,"h":250.15,"l":238.42,"c":239,"v":24674900},{"d":"2020-07-14","o":236.76,"h":240.33,"l":232.03,"c":239.73,"v":23378100},{"d":"2020-07-15","o":241.55,"h":244.82,"l":238.05,"c":240.28,"v":19133600},{"d":"2020-07-16","o":238,"h":241.76,"l":236.33,"c":240.93,"v":18880700},{"d":"2020-07-17","o":241,"h":244.16,"l":237.86,"c":242.03,"v":18152400},{"d":"2020-07-20","o":240.06,"h":246.05,"l":235.64,"c":245.42,"v":20872200},{"d":"2020-07-21","o":246.22,"h":246.91,"l":240.08,"c":241.75,"v":19364200},{"d":"2020-07-22","o":240.26,"h":241.9,"l":238.12,"c":239.87,"v":15427900},{"d":"2020-07-23","o":239.63,"h":242.42,"l":231.75,"c":232.6,"v":21771800},{"d":"2020-07-24","o":230.19,"h":233.49,"l":226.9,"c":230.71,"v":18325800},{"d":"2020-07-27","o":231.46,"h":234.95,"l":230.83,"c":233.5,"v":13163100},{"d":"2020-07-28","o":234.63,"h":234.96,"l":229.83,"c":230.12,"v":14170100},{"d":"2020-07-29","o":231.14,"h":233.7,"l":230.31,"c":233.29,"v":13588300},{"d":"2020-07-30","o":230.22,"h":234.89,"l":229,"c":234.5,"v":20615300},{"d":"2020-07-31","o":255.82,"h":255.85,"l":249,"c":253.67,"v":53005100},{"d":"2020-08-03","o":252.65,"h":255.4,"l":250.33,"c":251.96,"v":23124900},{"d":"2020-08-04","o":251.56,"h":252.8,"l":247.43,"c":249.83,"v":17183500},{"d":"2020-08-05","o":250.19,"h":252.27,"l":247.77,"c":249.12,"v":13050100},{"d":"2020-08-06","o":249.04,"h":266.6,"l":248.67,"c":265.28,"v":45241600},{"d":"2020-08-07","o":264.08,"h":278.89,"l":263.43,"c":268.44,"v":72766400},{"d":"2020-08-10","o":268.04,"h":273.86,"l":259.69,"c":263,"v":30248800},{"d":"2020-08-11","o":260.19,"h":265.92,"l":255.13,"c":256.13,"v":28238300},{"d":"2020-08-12","o":258.97,"h":263.9,"l":258.11,"c":259.89,"v":21415700},{"d":"2020-08-13","o":261.55,"h":265.16,"l":259.57,"c":261.3,"v":17374000},{"d":"2020-08-14","o":262.31,"h":262.65,"l":258.68,"c":261.24,"v":14792700},{"d":"2020-08-17","o":262.5,"h":264.1,"l":259.4,"c":261.16,"v":13351100},{"d":"2020-08-18","o":260.95,"h":265.15,"l":259.26,"c":262.34,"v":18690400},{"d":"2020-08-19","o":261.39,"h":267.91,"l":261.35,"c":262.59,"v":23291500},{"d":"2020-08-20","o":261.5,"h":269.63,"l":261.46,"c":269.01,"v":20299700},{"d":"2020-08-21","o":268.69,"h":270.49,"l":266.42,"c":267.01,"v":15538600},{"d":"2020-08-24","o":271.07,"h":277.25,"l":268.77,"c":271.39,"v":23685600},{"d":"2020-08-25","o":272.41,"h":283.09,"l":270.26,"c":280.82,"v":42127200},{"d":"2020-08-26","o":284,"h":304.67,"l":284,"c":303.91,"v":69015200},{"d":"2020-08-27","o":300.16,"h":301.23,"l":292.02,"c":293.22,"v":30301300},{"d":"2020-08-28","o":295,"h":297.23,"l":290.98,"c":293.66,"v":17157400},{"d":"2020-08-31","o":293.95,"h":296.88,"l":291.55,"c":293.2,"v":17345100},{"d":"2020-09-01","o":294.71,"h":301.49,"l":292.71,"c":295.44,"v":17295900},{"d":"2020-09-02","o":298.88,"h":303.6,"l":293.05,"c":302.5,"v":24341400},{"d":"2020-09-03","o":295.99,"h":297.6,"l":283.63,"c":291.12,"v":32294100},{"d":"2020-09-04","o":287.25,"h":289,"l":271.14,"c":282.73,"v":30333700},{"d":"2020-09-08","o":271.28,"h":279.3,"l":269.42,"c":271.16,"v":24864000},{"d":"2020-09-09","o":275.77,"h":278.48,"l":271.35,"c":273.72,"v":22918800},{"d":"2020-09-10","o":275.51,"h":279.16,"l":267.03,"c":268.09,"v":24814700},{"d":"2020-09-11","o":270.06,"h":271.39,"l":262.64,"c":266.61,"v":18913900},{"d":"2020-09-14","o":270.95,"h":276.64,"l":265.7,"c":266.15,"v":24093800},{"d":"2020-09-15","o":270.67,"h":274.52,"l":269.3,"c":272.42,"v":18478500},{"d":"2020-09-16","o":267.29,"h":272.44,"l":261.79,"c":263.52,"v":29183400},{"d":"2020-09-17","o":258.28,"h":261.5,"l":250.19,"c":254.82,"v":31281400},{"d":"2020-09-18","o":258.4,"h":259.2,"l":250.05,"c":252.53,"v":28130800},{"d":"2020-09-21","o":247.54,"h":249.95,"l":244.13,"c":248.15,"v":24709400},{"d":"2020-09-22","o":253.31,"h":255.32,"l":248.22,"c":254.75,"v":30293100},{"d":"2020-09-23","o":255.26,"h":257.99,"l":248.15,"c":249.02,"v":19641300},{"d":"2020-09-24","o":246.5,"h":252.24,"l":245.62,"c":249.53,"v":20006800},{"d":"2020-09-25","o":249.4,"h":255.75,"l":246.61,"c":254.82,"v":18351300},{"d":"2020-09-28","o":259.4,"h":259.6,"l":254.82,"c":256.82,"v":18826300},{"d":"2020-09-29","o":257.81,"h":263.33,"l":256.9,"c":261.79,"v":20200200},{"d":"2020-09-30","o":261.98,"h":266.08,"l":260.1,"c":261.9,"v":20142500},{"d":"2020-10-01","o":265.35,"h":268.33,"l":264.8,"c":266.63,"v":20009800},{"d":"2020-10-02","o":261.21,"h":265.15,"l":259.18,"c":259.94,"v":16367600},{"d":"2020-10-05","o":262.2,"h":264.87,"l":260.84,"c":264.65,"v":12822300},{"d":"2020-10-06","o":261.78,"h":265.69,"l":258.24,"c":258.66,"v":18696900},{"d":"2020-10-07","o":259.21,"h":260.18,"l":254.82,"c":258.12,"v":23133400},{"d":"2020-10-08","o":259.75,"h":264.62,"l":259.15,"c":263.76,"v":16312800},{"d":"2020-10-09","o":264.52,"h":264.75,"l":262.17,"c":264.45,"v":14107800},{"d":"2020-10-12","o":270.2,"h":280.18,"l":267.87,"c":275.75,"v":31019300},{"d":"2020-10-13","o":277.58,"h":279.1,"l":273.39,"c":276.14,"v":18063300},{"d":"2020-10-14","o":277.62,"h":278.75,"l":271.5,"c":271.82,"v":15577800},{"d":"2020-10-15","o":267.6,"h":269.04,"l":263.67,"c":266.72,"v":15416100},{"d":"2020-10-16","o":267.38,"h":271.37,"l":265.3,"c":265.93,"v":16622700},{"d":"2020-10-19","o":265.53,"h":268.55,"l":259.88,"c":261.4,"v":13587000},{"d":"2020-10-20","o":263.06,"h":269.7,"l":262.88,"c":267.56,"v":18763200},{"d":"2020-10-21","o":279.56,"h":283.05,"l":276.37,"c":278.73,"v":28998600},{"d":"2020-10-22","o":279.87,"h":282.45,"l":275.04,"c":278.12,"v":16720000},{"d":"2020-10-23","o":278.8,"h":285.24,"l":276.82,"c":284.79,"v":17535200},{"d":"2020-10-26","o":283.16,"h":285.23,"l":274.26,"c":277.11,"v":21322900},{"d":"2020-10-27","o":278.76,"h":284.51,"l":276.31,"c":283.29,"v":16287200},{"d":"2020-10-28","o":278.79,"h":278.79,"l":267.26,"c":267.67,"v":23121800},{"d":"2020-10-29","o":276.55,"h":283.6,"l":273.78,"c":280.83,"v":32368100},{"d":"2020-10-30","o":274.5,"h":276.7,"l":259.1,"c":263.11,"v":47247800},{"d":"2020-11-02","o":264.6,"h":270.47,"l":257.34,"c":261.36,"v":27165700},{"d":"2020-11-03","o":263.16,"h":270.05,"l":260.88,"c":265.3,"v":17961900},{"d":"2020-11-04","o":281,"h":288.94,"l":278.62,"c":287.38,"v":35364400},{"d":"2020-11-05","o":291.9,"h":297.38,"l":288.95,"c":294.68,"v":23823600},{"d":"2020-11-06","o":293.95,"h":294.6,"l":288.06,"c":293.41,"v":13891000},{"d":"2020-11-09","o":289.87,"h":292.58,"l":278.53,"c":278.77,"v":25117700},{"d":"2020-11-10","o":273.1,"h":274,"l":264,"c":272.43,"v":29067700},{"d":"2020-11-11","o":273.47,"h":278.4,"l":272.48,"c":276.48,"v":14957000},{"d":"2020-11-12","o":277.18,"h":279.75,"l":274.43,"c":275.08,"v":12899500},{"d":"2020-11-13","o":277.72,"h":277.76,"l":273.1,"c":276.95,"v":10391200},{"d":"2020-11-16","o":275.05,"h":279.41,"l":274.63,"c":278.96,"v":12970400},{"d":"2020-11-17","o":277.68,"h":277.68,"l":273.29,"c":275,"v":15040300},{"d":"2020-11-18","o":274.52,"h":277.39,"l":271.84,"c":271.97,"v":12152900},{"d":"2020-11-19","o":271.02,"h":273.47,"l":269.19,"c":272.94,"v":12963700},{"d":"2020-11-20","o":272.56,"h":273,"l":269.41,"c":269.7,"v":18114700},{"d":"2020-11-23","o":270.89,"h":270.95,"l":264.53,"c":268.43,"v":20990800},{"d":"2020-11-24","o":268.49,"h":277.82,"l":267.87,"c":276.92,"v":16930400},{"d":"2020-11-25","o":278.14,"h":280.18,"l":272.65,"c":275.59,"v":12467000},{"d":"2020-11-27","o":277.39,"h":279.13,"l":274.82,"c":277.81,"v":7808400},{"d":"2020-11-30","o":276.03,"h":277.7,"l":271.01,"c":276.97,"v":16693300},{"d":"2020-12-01","o":279.16,"h":289.3,"l":278.96,"c":286.55,"v":20738900},{"d":"2020-12-02","o":285.36,"h":291.78,"l":280.83,"c":287.52,"v":17361600},{"d":"2020-12-03","o":286.25,"h":286.65,"l":281.07,"c":281.85,"v":12921700},{"d":"2020-12-04","o":280.3,"h":283.46,"l":279.3,"c":279.7,"v":10880300},{"d":"2020-12-07","o":279.19,"h":288.49,"l":278.2,"c":285.58,"v":13007700},{"d":"2020-12-08","o":286.01,"h":286.43,"l":281.55,"c":283.4,"v":10747700},{"d":"2020-12-09","o":283.66,"h":287.63,"l":271.75,"c":277.92,"v":25189700},{"d":"2020-12-10","o":275.54,"h":278.73,"l":271.86,"c":277.12,"v":20065100},{"d":"2020-12-11","o":274.53,"h":276.48,"l":270.25,"c":273.55,"v":14391400},{"d":"2020-12-14","o":273.37,"h":277.22,"l":271.56,"c":274.19,"v":16376900},{"d":"2020-12-15","o":274.83,"h":276.08,"l":267.47,"c":275.55,"v":23979500},{"d":"2020-12-16","o":274.76,"h":277.86,"l":272.51,"c":275.67,"v":15885000},{"d":"2020-12-17","o":277.07,"h":280.44,"l":273.61,"c":274.48,"v":16377800},{"d":"2020-12-18","o":275.77,"h":278,"l":271.14,"c":276.4,"v":26693200},{"d":"2020-12-21","o":272.98,"h":274.67,"l":267.79,"c":272.79,"v":16553700},{"d":"2020-12-22","o":271.5,"h":271.5,"l":264.63,"c":267.09,"v":17312900},{"d":"2020-12-23","o":266.89,"h":272.17,"l":266.23,"c":268.11,"v":14329000},{"d":"2020-12-24","o":268.88,"h":270.4,"l":266.2,"c":267.4,"v":6702000},{"d":"2020-12-28","o":268.74,"h":277.3,"l":265.66,"c":277,"v":23299700},{"d":"2020-12-29","o":276.95,"h":280.51,"l":276.28,"c":276.78,"v":16383000},{"d":"2020-12-30","o":277.95,"h":278.08,"l":271.71,"c":271.87,"v":11803800},{"d":"2020-12-31","o":272,"h":277.09,"l":269.81,"c":273.16,"v":12900400},{"d":"2021-01-04","o":274.78,"h":275,"l":265.2,"c":268.94,"v":15106100},{"d":"2021-01-05","o":268.29,"h":272.4,"l":268.21,"c":270.97,"v":9871600},{"d":"2021-01-06","o":262,"h":267.75,"l":260.01,"c":263.31,"v":24354100},{"d":"2021-01-07","o":265.9,"h":271.61,"l":264.78,"c":268.74,"v":15789800},{"d":"2021-01-08","o":268.31,"h":268.95,"l":263.18,"c":267.57,"v":18528300},{"d":"2021-01-11","o":260.48,"h":263.47,"l":255.9,"c":256.84,"v":30412300},{"d":"2021-01-12","o":256.63,"h":259.72,"l":250.3,"c":251.09,"v":26383500},{"d":"2021-01-13","o":251.55,"h":253.95,"l":249.2,"c":251.64,"v":19528900},{"d":"2021-01-14","o":253.4,"h":255.03,"l":244.61,"c":245.64,"v":29739400},{"d":"2021-01-15","o":247.9,"h":253.86,"l":247.16,"c":251.36,"v":24942900},{"d":"2021-01-19","o":256.9,"h":262.2,"l":252.72,"c":261.1,"v":28028500},{"d":"2021-01-20","o":268.93,"h":270.32,"l":263.6,"c":267.48,"v":25199900},{"d":"2021-01-21","o":269.26,"h":273.6,"l":267.49,"c":272.87,"v":20838700},{"d":"2021-01-22","o":272.01,"h":278.47,"l":272,"c":274.5,"v":21954000},{"d":"2021-01-25","o":278.14,"h":280.1,"l":271.51,"c":278.01,"v":19087000},{"d":"2021-01-26","o":278.14,"h":285.39,"l":277.81,"c":282.05,"v":19373600},{"d":"2021-01-27","o":282.53,"h":283.45,"l":268.12,"c":272.14,"v":35346200},{"d":"2021-01-28","o":277.18,"h":286.79,"l":264.7,"c":265,"v":37758800},{"d":"2021-01-29","o":265.3,"h":266.56,"l":254.85,"c":258.33,"v":30389500},{"d":"2021-02-01","o":259.52,"h":264.17,"l":254.91,"c":262.01,"v":22914300},{"d":"2021-02-02","o":264,"h":268.85,"l":263.27,"c":267.08,"v":17320800},{"d":"2021-02-03","o":265.62,"h":269.2,"l":263.84,"c":266.65,"v":14223400},{"d":"2021-02-04","o":267.01,"h":268.16,"l":264,"c":266.49,"v":16060000},{"d":"2021-02-05","o":266.8,"h":269.17,"l":265.67,"c":268.1,"v":12454400},{"d":"2021-02-08","o":268.75,"h":269.86,"l":265,"c":266.58,"v":13755200},{"d":"2021-02-09","o":266.44,"h":273.39,"l":265.75,"c":269.45,"v":14613400},{"d":"2021-02-10","o":272.45,"h":273.8,"l":267.72,"c":271.87,"v":14687200},{"d":"2021-02-11","o":271.89,"h":273.58,"l":268.49,"c":270.39,"v":12828600},{"d":"2021-02-12","o":270.52,"h":271.18,"l":268.34,"c":270.5,"v":9097600},{"d":"2021-02-16","o":270.8,"h":276.6,"l":270.05,"c":273.97,"v":15417200},{"d":"2021-02-17","o":271.24,"h":273.97,"l":269.58,"c":273.57,"v":12763200},{"d":"2021-02-18","o":269.57,"h":271.95,"l":266.03,"c":269.39,"v":15249100},{"d":"2021-02-19","o":269.86,"h":270.27,"l":260.15,"c":261.56,"v":25622600},{"d":"2021-02-22","o":257.95,"h":263.07,"l":257.53,"c":260.33,"v":17434900},{"d":"2021-02-23","o":259.5,"h":267.46,"l":254.96,"c":265.86,"v":21924600},{"d":"2021-02-24","o":262.33,"h":266.38,"l":258.39,"c":264.31,"v":15736100},{"d":"2021-02-25","o":262.3,"h":266.94,"l":254.04,"c":254.69,"v":19053100},{"d":"2021-02-26","o":256.47,"h":265.55,"l":256.47,"c":257.62,"v":26619500},{"d":"2021-03-01","o":260.82,"h":266.65,"l":257.9,"c":264.91,"v":22157300},{"d":"2021-03-02","o":265.78,"h":266.71,"l":258.65,"c":259,"v":15191700},{"d":"2021-03-03","o":260.29,"h":260.99,"l":255.1,"c":255.41,"v":15513500},{"d":"2021-03-04","o":256.47,"h":266.49,"l":253.5,"c":257.64,"v":31626500},{"d":"2021-03-05","o":260.67,"h":265.45,"l":255.61,"c":264.28,"v":26820100},{"d":"2021-03-08","o":265.55,"h":265.58,"l":255.05,"c":255.31,"v":18391800},{"d":"2021-03-09","o":261.18,"h":268.53,"l":259.81,"c":265.74,"v":22039700},{"d":"2021-03-10","o":268.64,"h":268.97,"l":262.87,"c":264.9,"v":14210300},{"d":"2021-03-11","o":268.11,"h":277.9,"l":267.82,"c":273.88,"v":21834000},{"d":"2021-03-12","o":269.14,"h":269.74,"l":264.02,"c":268.4,"v":20600200},{"d":"2021-03-15","o":269.08,"h":275.96,"l":268.5,"c":273.75,"v":16844800},{"d":"2021-03-16","o":276.08,"h":282.14,"l":274.8,"c":279.28,"v":22437700},{"d":"2021-03-17","o":275.71,"h":286.23,"l":275.41,"c":284.01,"v":21315000},{"d":"2021-03-18","o":279.87,"h":285.19,"l":278.28,"c":278.62,"v":18728300},{"d":"2021-03-19","o":281.22,"h":292.8,"l":281.2,"c":290.11,"v":38930500},{"d":"2021-03-22","o":290.45,"h":299.71,"l":286.75,"c":293.54,"v":28273100},{"d":"2021-03-23","o":293.15,"h":298,"l":289.81,"c":290.63,"v":23000900},{"d":"2021-03-24","o":291,"h":291.72,"l":281.16,"c":282.14,"v":18675000},{"d":"2021-03-25","o":280.98,"h":288.06,"l":277.75,"c":278.74,"v":24505600},{"d":"2021-03-26","o":278.3,"h":284.5,"l":277.77,"c":283.02,"v":17629200},{"d":"2021-03-29","o":285.77,"h":293.18,"l":284.7,"c":290.82,"v":21718800},{"d":"2021-03-30","o":289.83,"h":292.47,"l":286.7,"c":288,"v":17474500},{"d":"2021-03-31","o":289.99,"h":296.5,"l":288.61,"c":294.53,"v":19498200},{"d":"2021-04-01","o":298.4,"h":302.4,"l":296.6,"c":298.66,"v":17616000},{"d":"2021-04-05","o":300.89,"h":310.77,"l":300.68,"c":308.91,"v":28237000},{"d":"2021-04-06","o":308.84,"h":311.35,"l":305.25,"c":306.26,"v":17335200},{"d":"2021-04-07","o":306.34,"h":314.25,"l":305.5,"c":313.09,"v":22855200},{"d":"2021-04-08","o":314.85,"h":315.88,"l":310.05,"c":313.02,"v":20894100},{"d":"2021-04-09","o":311.4,"h":314.74,"l":310.33,"c":312.46,"v":15988600},{"d":"2021-04-12","o":311.05,"h":312.15,"l":307.93,"c":311.54,"v":10881900},{"d":"2021-04-13","o":312.21,"h":314.43,"l":309.32,"c":309.76,"v":14036900},{"d":"2021-04-14","o":307.3,"h":308.03,"l":301.95,"c":302.82,"v":17421400},{"d":"2021-04-15","o":306.34,"h":310.14,"l":304.1,"c":307.82,"v":14558300},{"d":"2021-04-16","o":308.17,"h":308.95,"l":304.61,"c":306.18,"v":13059200},{"d":"2021-04-19","o":305.01,"h":307.7,"l":300.56,"c":302.24,"v":14553500},{"d":"2021-04-20","o":301.99,"h":305.1,"l":297.21,"c":302.65,"v":16796400},{"d":"2021-04-21","o":301.95,"h":301.98,"l":297.39,"c":301.47,"v":14863500},{"d":"2021-04-22","o":301.33,"h":302.92,"l":296.04,"c":296.52,"v":16375400},{"d":"2021-04-23","o":298.76,"h":302.59,"l":297.15,"c":301.13,"v":17536800},{"d":"2021-04-26","o":303.34,"h":305.8,"l":301.56,"c":303.04,"v":16172600},{"d":"2021-04-27","o":304.28,"h":305.34,"l":301.11,"c":303.57,"v":15309300},{"d":"2021-04-28","o":307.36,"h":310.92,"l":305.37,"c":307.1,"v":33907200},{"d":"2021-04-29","o":330.12,"h":331.81,"l":321.61,"c":329.51,"v":56526800},{"d":"2021-04-30","o":326.14,"h":329.82,"l":324.5,"c":325.08,"v":26332400},{"d":"2021-05-03","o":326.17,"h":328.55,"l":321.84,"c":322.58,"v":18719500},{"d":"2021-05-04","o":320.02,"h":322.19,"l":313.12,"c":318.36,"v":24032600},{"d":"2021-05-05","o":318.19,"h":321.06,"l":314.49,"c":315.02,"v":15577600},{"d":"2021-05-06","o":314.52,"h":320.24,"l":313.27,"c":320.02,"v":19012200},{"d":"2021-05-07","o":322.38,"h":322.94,"l":318.75,"c":319.08,"v":15916700},{"d":"2021-05-10","o":314.35,"h":314.58,"l":304.83,"c":305.97,"v":24239200},{"d":"2021-05-11","o":300.75,"h":306.84,"l":299.69,"c":306.53,"v":18920100},{"d":"2021-05-12","o":301.13,"h":304.96,"l":298.19,"c":302.55,"v":24645500},{"d":"2021-05-13","o":306.08,"h":308.86,"l":302.77,"c":305.26,"v":18079200},{"d":"2021-05-14","o":309.54,"h":316.85,"l":309.08,"c":315.94,"v":19245700},{"d":"2021-05-17","o":313.55,"h":315.68,"l":311.58,"c":315.46,"v":15401300},{"d":"2021-05-18","o":315.59,"h":316.5,"l":309.81,"c":309.96,"v":14522400},{"d":"2021-05-19","o":304.19,"h":314.66,"l":303.57,"c":313.59,"v":19106200},{"d":"2021-05-20","o":313.58,"h":319.25,"l":313.16,"c":318.61,"v":17320200},{"d":"2021-05-21","o":319.29,"h":319.93,"l":315.81,"c":316.23,"v":13600900},{"d":"2021-05-24","o":318.21,"h":325.95,"l":318.03,"c":324.63,"v":16445400},{"d":"2021-05-25","o":327.08,"h":329.18,"l":324.8,"c":327.79,"v":16437000},{"d":"2021-05-26","o":328.35,"h":329.83,"l":325.82,"c":327.66,"v":9686900},{"d":"2021-05-27","o":328,"h":333.78,"l":326.76,"c":332.75,"v":20477700},{"d":"2021-05-28","o":331,"h":332.87,"l":328.33,"c":328.73,"v":12037400},{"d":"2021-06-01","o":330.15,"h":331.42,"l":326.64,"c":329.13,"v":11765900},{"d":"2021-06-02","o":330.38,"h":331.87,"l":327.12,"c":329.15,"v":11654300},{"d":"2021-06-03","o":325.78,"h":327.38,"l":323.48,"c":326.04,"v":12610800},{"d":"2021-06-04","o":325.9,"h":332.46,"l":325.18,"c":330.35,"v":13289400},{"d":"2021-06-07","o":329.48,"h":337.69,"l":328.93,"c":336.58,"v":20136700},{"d":"2021-06-08","o":336.7,"h":338.3,"l":332.24,"c":333.68,"v":14580500},{"d":"2021-06-09","o":335.74,"h":336.8,"l":330,"c":330.25,"v":13727900},{"d":"2021-06-10","o":330.79,"h":333.94,"l":328.55,"c":332.46,"v":13240200},{"d":"2021-06-11","o":332.58,"h":332.83,"l":328.93,"c":331.26,"v":13587900},{"d":"2021-06-14","o":331.9,"h":336.82,"l":329.81,"c":336.77,"v":12250800},{"d":"2021-06-15","o":336.99,"h":339.92,"l":335.03,"c":336.75,"v":15795200},{"d":"2021-06-16","o":336.7,"h":337.55,"l":328.72,"c":331.08,"v":17232200},{"d":"2021-06-17","o":330.49,"h":337.98,"l":330.15,"c":336.51,"v":17794100},{"d":"2021-06-18","o":334.53,"h":336.15,"l":329,"c":329.66,"v":23039500},{"d":"2021-06-21","o":331.09,"h":332.92,"l":327.65,"c":332.29,"v":11337500},{"d":"2021-06-22","o":332.69,"h":339.92,"l":332.6,"c":339.03,"v":15345300},{"d":"2021-06-23","o":339.35,"h":343.42,"l":338.2,"c":340.59,"v":14817800},{"d":"2021-06-24","o":341.85,"h":344.9,"l":341.79,"c":343.18,"v":12329100},{"d":"2021-06-25","o":342.59,"h":344.12,"l":339.68,"c":341.37,"v":14594400},{"d":"2021-06-28","o":342.46,"h":358.14,"l":341.77,"c":355.64,"v":29156100},{"d":"2021-06-29","o":356.27,"h":356.74,"l":349.05,"c":351.89,"v":21417300},{"d":"2021-06-30","o":352.17,"h":352.92,"l":347.17,"c":347.71,"v":15107500},{"d":"2021-07-01","o":346.82,"h":354.67,"l":346.5,"c":354.39,"v":17137000},{"d":"2021-07-02","o":355.1,"h":356.44,"l":352.62,"c":354.7,"v":11521300},{"d":"2021-07-06","o":356.5,"h":358.79,"l":349.18,"c":352.78,"v":13488500},{"d":"2021-07-07","o":355.26,"h":356.49,"l":350,"c":350.49,"v":14218900},{"d":"2021-07-08","o":345.73,"h":348.33,"l":342.56,"c":345.65,"v":14406500},{"d":"2021-07-09","o":345.32,"h":350.71,"l":345.27,"c":350.42,"v":13018700},{"d":"2021-07-12","o":351.23,"h":354.19,"l":349.64,"c":353.16,"v":10018600},{"d":"2021-07-13","o":351.5,"h":358.49,"l":348.8,"c":352.09,"v":11456000},{"d":"2021-07-14","o":354.56,"h":355.2,"l":346.73,"c":347.63,"v":13894200},{"d":"2021-07-15","o":349.23,"h":349.23,"l":340.22,"c":344.46,"v":14781600},{"d":"2021-07-16","o":344.91,"h":345.99,"l":340.14,"c":341.16,"v":11026100},{"d":"2021-07-19","o":337.57,"h":339.79,"l":334.54,"c":336.95,"v":14372300},{"d":"2021-07-20","o":338.8,"h":343.45,"l":334.5,"c":341.66,"v":11024300},{"d":"2021-07-21","o":341.5,"h":346.52,"l":341.25,"c":346.23,"v":9279700},{"d":"2021-07-22","o":346.68,"h":351.54,"l":345.21,"c":351.19,"v":12385400},{"d":"2021-07-23","o":360.91,"h":375.33,"l":357.19,"c":369.79,"v":33694300},{"d":"2021-07-26","o":369.58,"h":374.44,"l":368.22,"c":372.46,"v":14925200},{"d":"2021-07-27","o":371.91,"h":373.15,"l":364.55,"c":367.81,"v":15705400},{"d":"2021-07-28","o":374.56,"h":377.55,"l":366.93,"c":373.28,"v":29676900},{"d":"2021-07-29","o":361,"h":365.52,"l":356.74,"c":358.32,"v":33413200},{"d":"2021-07-30","o":354,"h":360.73,"l":352.94,"c":356.3,"v":15976200},{"d":"2021-08-02","o":358.1,"h":359.4,"l":350.74,"c":351.95,"v":13180400},{"d":"2021-08-03","o":352.73,"h":353.77,"l":347.7,"c":351.24,"v":12406100},{"d":"2021-08-04","o":352.42,"h":360.48,"l":351.51,"c":358.92,"v":14180600},{"d":"2021-08-05","o":359.64,"h":363.9,"l":356.9,"c":362.97,"v":10247200},{"d":"2021-08-06","o":361.4,"h":365.15,"l":361.4,"c":363.51,"v":8925000},{"d":"2021-08-09","o":363.76,"h":365.78,"l":360.75,"c":361.61,"v":7798900},{"d":"2021-08-10","o":361.83,"h":364.1,"l":359.04,"c":361.13,"v":7469900},{"d":"2021-08-11","o":362.1,"h":362.36,"l":357.81,"c":359.96,"v":8400300},{"d":"2021-08-12","o":358.45,"h":363,"l":357.11,"c":362.65,"v":7170700},{"d":"2021-08-13","o":362.97,"h":364.66,"l":361.48,"c":363.18,"v":7195700},{"d":"2021-08-16","o":362.52,"h":366.95,"l":357.38,"c":366.56,"v":11222100},{"d":"2021-08-17","o":362.98,"h":364.67,"l":355.07,"c":358.45,"v":12328700},{"d":"2021-08-18","o":356.25,"h":359.86,"l":355.15,"c":355.45,"v":10042400},{"d":"2021-08-19","o":351.35,"h":357.57,"l":351,"c":355.12,"v":12004500},{"d":"2021-08-20","o":354.6,"h":359.99,"l":353.31,"c":359.37,"v":8697700},{"d":"2021-08-23","o":359.44,"h":365.69,"l":359.1,"c":363.35,"v":10942000},{"d":"2021-08-24","o":363.66,"h":367.96,"l":361.84,"c":365.51,"v":9235100},{"d":"2021-08-25","o":365.6,"h":370.86,"l":365.4,"c":368.39,"v":9684500},{"d":"2021-08-26","o":368.38,"h":369.44,"l":364.13,"c":364.38,"v":7888700},{"d":"2021-08-27","o":365.1,"h":373.74,"l":364.08,"c":372.63,"v":11219100},{"d":"2021-08-30","o":372.56,"h":381.49,"l":370.52,"c":380.66,"v":13547300},{"d":"2021-08-31","o":379.95,"h":382.76,"l":378.8,"c":379.38,"v":12345400},{"d":"2021-09-01","o":379.59,"h":384.33,"l":378.81,"c":382.05,"v":11567200},{"d":"2021-09-02","o":381.5,"h":381.75,"l":374.06,"c":375.28,"v":14832900},{"d":"2021-09-03","o":374.75,"h":377.16,"l":373.11,"c":376.26,"v":7509600},{"d":"2021-09-07","o":375.88,"h":382.96,"l":373.15,"c":382.18,"v":10793800},{"d":"2021-09-08","o":380.16,"h":380.87,"l":374.79,"c":377.57,"v":11067200},{"d":"2021-09-09","o":377.64,"h":379.83,"l":376.57,"c":378,"v":9098900},{"d":"2021-09-10","o":381.36,"h":383.79,"l":378.26,"c":378.69,"v":11549600},{"d":"2021-09-13","o":381.68,"h":381.75,"l":374.35,"c":376.51,"v":13026300},{"d":"2021-09-14","o":377.4,"h":378.59,"l":375.11,"c":376.53,"v":8711600},{"d":"2021-09-15","o":377,"h":377.56,"l":367.67,"c":373.92,"v":17940300},{"d":"2021-09-16","o":372.79,"h":373.56,"l":369.71,"c":373.06,"v":11934200},{"d":"2021-09-17","o":371.41,"h":371.41,"l":361.59,"c":364.72,"v":26299000},{"d":"2021-09-20","o":359.3,"h":361.03,"l":349.8,"c":355.7,"v":19822800},{"d":"2021-09-21","o":358.5,"h":360.04,"l":355.19,"c":357.48,"v":11751900},{"d":"2021-09-22","o":347.23,"h":349.84,"l":340.69,"c":343.21,"v":43692900},{"d":"2021-09-23","o":345.36,"h":349.67,"l":343,"c":345.96,"v":21806300},{"d":"2021-09-24","o":343.24,"h":354.35,"l":342.37,"c":352.96,"v":18801900},{"d":"2021-09-27","o":349.81,"h":355.15,"l":347.08,"c":353.58,"v":15205800},{"d":"2021-09-28","o":347.97,"h":349.6,"l":338.92,"c":340.65,"v":21710300},{"d":"2021-09-29","o":343.15,"h":345.23,"l":338.88,"c":339.61,"v":14452200},{"d":"2021-09-30","o":340.45,"h":342.8,"l":338.15,"c":339.39,"v":16547100},{"d":"2021-10-01","o":341.61,"h":345.02,"l":338.64,"c":343.01,"v":14905300},{"d":"2021-10-04","o":335.53,"h":335.94,"l":322.7,"c":326.23,"v":42885000},{"d":"2021-10-05","o":328.58,"h":335.18,"l":326.16,"c":332.96,"v":35377900},{"d":"2021-10-06","o":329.74,"h":334.38,"l":325.8,"c":333.64,"v":26443000},{"d":"2021-10-07","o":337,"h":338.84,"l":328.98,"c":329.22,"v":28307500},{"d":"2021-10-08","o":331.51,"h":333.4,"l":328.71,"c":330.05,"v":15946100},{"d":"2021-10-11","o":327.63,"h":330.46,"l":325.31,"c":325.45,"v":14708200},{"d":"2021-10-12","o":323.03,"h":324.38,"l":317.37,"c":323.77,"v":31658700},{"d":"2021-10-13","o":326.97,"h":327,"l":322.66,"c":324.54,"v":14761500},{"d":"2021-10-14","o":328.36,"h":330.52,"l":327.1,"c":328.53,"v":14302200},{"d":"2021-10-15","o":328.68,"h":329.07,"l":322.51,"c":324.76,"v":21596400},{"d":"2021-10-18","o":328.95,"h":335.89,"l":327.5,"c":335.34,"v":21585000},{"d":"2021-10-19","o":339.65,"h":342.46,"l":337.28,"c":339.99,"v":18786300},{"d":"2021-10-20","o":343.45,"h":343.98,"l":339.45,"c":340.78,"v":13639500},{"d":"2021-10-21","o":340.28,"h":342.31,"l":337.8,"c":341.88,"v":16354400},{"d":"2021-10-22","o":326.35,"h":329.63,"l":321.11,"c":324.61,"v":35224500},{"d":"2021-10-25","o":320.3,"h":329.56,"l":319.72,"c":328.69,"v":38409000},{"d":"2021-10-26","o":328.26,"h":330.21,"l":309.6,"c":315.81,"v":65654000},{"d":"2021-10-27","o":314.19,"h":319.25,"l":312.06,"c":312.22,"v":29971800},{"d":"2021-10-28","o":312.99,"h":325.52,"l":308.11,"c":316.92,"v":50806800},{"d":"2021-10-29","o":320.19,"h":326,"l":319.6,"c":323.57,"v":37059400},{"d":"2021-11-01","o":326.04,"h":333.45,"l":326,"c":329.98,"v":31518900},{"d":"2021-11-02","o":331.38,"h":334.79,"l":323.8,"c":328.08,"v":28353000},{"d":"2021-11-03","o":327.49,"h":332.15,"l":323.2,"c":331.62,"v":20786500},{"d":"2021-11-04","o":334.01,"h":337.27,"l":332.65,"c":335.85,"v":22495300},{"d":"2021-11-05","o":340.31,"h":346.79,"l":339.64,"c":341.13,"v":26872800},{"d":"2021-11-08","o":344.42,"h":344.79,"l":338.34,"c":338.62,"v":18342500},{"d":"2021-11-09","o":340,"h":341.31,"l":334.47,"c":335.37,"v":17556700},{"d":"2021-11-10","o":332.49,"h":333.19,"l":325.51,"c":327.64,"v":21872600},{"d":"2021-11-11","o":329.82,"h":332.46,"l":327,"c":327.74,"v":12376600},{"d":"2021-11-12","o":330.18,"h":341.86,"l":329.78,"c":340.89,"v":25414300},{"d":"2021-11-15","o":344.34,"h":353.65,"l":343.2,"c":347.56,"v":25076600},{"d":"2021-11-16","o":343.83,"h":346.65,"l":340.87,"c":342.96,"v":18181100},{"d":"2021-11-17","o":344.24,"h":347.3,"l":340.1,"c":340.77,"v":13602800},{"d":"2021-11-18","o":339.72,"h":342.46,"l":335.3,"c":338.69,"v":17487200},{"d":"2021-11-19","o":342.2,"h":352.1,"l":339.9,"c":345.3,"v":26488500},{"d":"2021-11-22","o":349.05,"h":353.83,"l":340.51,"c":341.01,"v":27116800},{"d":"2021-11-23","o":338.93,"h":341.4,"l":333.5,"c":337.25,"v":17225000},{"d":"2021-11-24","o":336,"h":341.78,"l":332.81,"c":341.06,"v":13566200},{"d":"2021-11-26","o":335.8,"h":337.75,"l":331.9,"c":333.12,"v":14750700},{"d":"2021-11-29","o":336.89,"h":340.67,"l":335.31,"c":338.03,"v":16650900},{"d":"2021-11-30","o":335,"h":335.81,"l":323.43,"c":324.46,"v":25390000},{"d":"2021-12-01","o":330.29,"h":330.5,"l":310.29,"c":310.6,"v":30329600},{"d":"2021-12-02","o":311.4,"h":314.6,"l":307.2,"c":310.39,"v":24396200},{"d":"2021-12-03","o":313.73,"h":313.75,"l":299.5,"c":306.84,"v":27471000},{"d":"2021-12-06","o":308.13,"h":320.1,"l":306.34,"c":317.87,"v":21758300},{"d":"2021-12-07","o":321.57,"h":326.54,"l":321,"c":322.81,"v":18794000},{"d":"2021-12-08","o":325,"h":332.75,"l":323.07,"c":330.56,"v":19937700},{"d":"2021-12-09","o":329.54,"h":336.13,"l":328,"c":329.82,"v":16879200},{"d":"2021-12-10","o":332.56,"h":335.03,"l":326.37,"c":329.75,"v":14528000},{"d":"2021-12-13","o":330.95,"h":341.09,"l":329.59,"c":334.49,"v":22948700},{"d":"2021-12-14","o":328.05,"h":335.7,"l":327.65,"c":333.74,"v":20461000},{"d":"2021-12-15","o":332.49,"h":342.11,"l":323.98,"c":341.66,"v":24681300},{"d":"2021-12-16","o":338.98,"h":344.46,"l":333.74,"c":334.9,"v":22635000},{"d":"2021-12-17","o":332.8,"h":337.11,"l":330.75,"c":333.79,"v":40012600},{"d":"2021-12-20","o":329.78,"h":329.9,"l":322.53,"c":325.45,"v":17901800},{"d":"2021-12-21","o":326.41,"h":336,"l":323.75,"c":334.2,"v":16116800},{"d":"2021-12-22","o":333.8,"h":334.51,"l":328.26,"c":330.45,"v":16764600},{"d":"2021-12-23","o":330.1,"h":336.67,"l":328.36,"c":335.24,"v":13987700},{"d":"2021-12-27","o":338.85,"h":347.87,"l":338.01,"c":346.18,"v":17795000},{"d":"2021-12-28","o":346.63,"h":352.71,"l":345.2,"c":346.22,"v":16637600},{"d":"2021-12-29","o":346.91,"h":349.69,"l":341.64,"c":342.94,"v":10747000},{"d":"2021-12-30","o":344,"h":347.23,"l":343.22,"c":344.36,"v":10593300},{"d":"2021-12-31","o":343.02,"h":343.44,"l":336.27,"c":336.35,"v":12870500},{"d":"2022-01-03","o":338.3,"h":341.08,"l":337.19,"c":338.54,"v":14537900},{"d":"2022-01-04","o":339.95,"h":343.09,"l":331.87,"c":336.53,"v":15998000},{"d":"2022-01-05","o":333.02,"h":335.76,"l":323.84,"c":324.17,"v":20564500},{"d":"2022-01-06","o":322.82,"h":339.17,"l":322.72,"c":332.46,"v":27962800},{"d":"2022-01-07","o":332.74,"h":337,"l":328.88,"c":331.79,"v":14722000},{"d":"2022-01-10","o":325.31,"h":328.34,"l":315.43,"c":328.07,"v":24942400},{"d":"2022-01-11","o":326.78,"h":334.63,"l":325.28,"c":334.37,"v":16226800},{"d":"2022-01-12","o":335.18,"h":336.37,"l":330.03,"c":333.26,"v":14104900},{"d":"2022-01-13","o":334.98,"h":335.63,"l":325.76,"c":326.48,"v":14797100},{"d":"2022-01-14","o":321.79,"h":332.73,"l":321.21,"c":331.9,"v":16868500},{"d":"2022-01-18","o":323.29,"h":324.21,"l":317.64,"c":318.15,"v":22645600},{"d":"2022-01-19","o":319.58,"h":327.1,"l":319.33,"c":319.59,"v":20814700},{"d":"2022-01-20","o":323.9,"h":327.82,"l":315.98,"c":316.56,"v":16925000},{"d":"2022-01-21","o":314.81,"h":318.31,"l":303.04,"c":303.17,"v":28710700},{"d":"2022-01-24","o":297.84,"h":309.53,"l":289.01,"c":308.71,"v":38878100},{"d":"2022-01-25","o":299.95,"h":306.23,"l":297.58,"c":300.15,"v":25108500},{"d":"2022-01-26","o":307.01,"h":307.51,"l":290.85,"c":294.63,"v":28348800},{"d":"2022-01-27","o":297.75,"h":301.71,"l":294.26,"c":294.64,"v":21629900},{"d":"2022-01-28","o":295.62,"h":301.9,"l":293.03,"c":301.71,"v":21871600},{"d":"2022-01-31","o":300.68,"h":313.79,"l":299.32,"c":313.26,"v":21579500},{"d":"2022-02-01","o":314.56,"h":319.66,"l":312.12,"c":319,"v":18023800},{"d":"2022-02-02","o":327.82,"h":328,"l":316.87,"c":323,"v":58458300},{"d":"2022-02-03","o":244.65,"h":248,"l":235.75,"c":237.76,"v":188119900},{"d":"2022-02-04","o":234.97,"h":242.61,"l":230.11,"c":237.09,"v":89342200},{"d":"2022-02-07","o":237.7,"h":238.3,"l":224.01,"c":224.91,"v":88613800},{"d":"2022-02-08","o":220.85,"h":225.77,"l":216.15,"c":220.18,"v":94729700},{"d":"2022-02-09","o":224.2,"h":233.37,"l":222.21,"c":232,"v":86563300},{"d":"2022-02-10","o":228.27,"h":235,"l":226.7,"c":228.07,"v":49310400},{"d":"2022-02-11","o":228.46,"h":230.42,"l":218.77,"c":219.55,"v":46156900},{"d":"2022-02-14","o":219.31,"h":221,"l":214.78,"c":217.7,"v":38184000},{"d":"2022-02-15","o":220.47,"h":221.15,"l":215.06,"c":221,"v":42685500},{"d":"2022-02-16","o":212.41,"h":217.46,"l":212.36,"c":216.54,"v":45817500},{"d":"2022-02-17","o":214.02,"h":217.5,"l":207.16,"c":207.71,"v":38747500},{"d":"2022-02-18","o":209.39,"h":210.75,"l":205.18,"c":206.16,"v":37128400},{"d":"2022-02-22","o":202.34,"h":207.48,"l":200.06,"c":202.08,"v":39852400},{"d":"2022-02-23","o":204.16,"h":206.94,"l":198.05,"c":198.45,"v":44481400},{"d":"2022-02-24","o":191.06,"h":208.35,"l":190.22,"c":207.6,"v":49957200},{"d":"2022-02-25","o":204.94,"h":211.32,"l":203.18,"c":210.48,"v":37627600},{"d":"2022-02-28","o":207.68,"h":213.15,"l":206.83,"c":211.03,"v":34239800},{"d":"2022-03-01","o":209.87,"h":211.75,"l":202.22,"c":203.49,"v":27094900},{"d":"2022-03-02","o":204.78,"h":209.15,"l":202.02,"c":208.11,"v":29452100},{"d":"2022-03-03","o":209.02,"h":209.08,"l":201.42,"c":202.97,"v":27263500},{"d":"2022-03-04","o":202.37,"h":205.89,"l":198.79,"c":200.06,"v":32130900},{"d":"2022-03-07","o":200.79,"h":200.89,"l":187.28,"c":187.47,"v":38560600},{"d":"2022-03-08","o":187.85,"h":196.7,"l":186.11,"c":190.29,"v":37508100},{"d":"2022-03-09","o":195.74,"h":199.1,"l":193.92,"c":198.5,"v":31894700},{"d":"2022-03-10","o":194.84,"h":196.28,"l":191.07,"c":195.21,"v":24853000},{"d":"2022-03-11","o":192.64,"h":193.56,"l":186.67,"c":187.61,"v":34694500},{"d":"2022-03-14","o":187.03,"h":192.29,"l":185.82,"c":186.63,"v":31010500},{"d":"2022-03-15","o":190.8,"h":192.28,"l":185.91,"c":192.03,"v":31721700},{"d":"2022-03-16","o":194.7,"h":203.73,"l":194.52,"c":203.63,"v":40640300},{"d":"2022-03-17","o":201.7,"h":208.04,"l":201.11,"c":207.84,"v":29499700},{"d":"2022-03-18","o":206.7,"h":216.8,"l":206,"c":216.49,"v":52128000},{"d":"2022-03-21","o":214.5,"h":214.71,"l":207.63,"c":211.49,"v":30142300},{"d":"2022-03-22","o":211.37,"h":219.46,"l":210.18,"c":216.65,"v":31998800},{"d":"2022-03-23","o":213.33,"h":216.8,"l":212.16,"c":213.46,"v":23717300},{"d":"2022-03-24","o":215,"h":220.67,"l":214.79,"c":219.57,"v":31502300},{"d":"2022-03-25","o":220.51,"h":225.5,"l":218.89,"c":221.82,"v":40039000},{"d":"2022-03-28","o":222.13,"h":224.04,"l":219.54,"c":223.59,"v":26224100},{"d":"2022-03-29","o":226.07,"h":230.89,"l":225.29,"c":229.86,"v":31417900},{"d":"2022-03-30","o":228.91,"h":231.15,"l":226.71,"c":227.85,"v":25588000},{"d":"2022-03-31","o":228.45,"h":228.49,"l":222.26,"c":222.36,"v":24192300},{"d":"2022-04-01","o":224.55,"h":227.28,"l":222.7,"c":224.85,"v":19544800},{"d":"2022-04-04","o":225.98,"h":234.35,"l":225.86,"c":233.89,"v":28054800},{"d":"2022-04-05","o":234.08,"h":236.86,"l":231.02,"c":231.84,"v":29727200},{"d":"2022-04-06","o":226.91,"h":228.99,"l":221.41,"c":223.3,"v":28995100},{"d":"2022-04-07","o":223.93,"h":225.52,"l":218.56,"c":222.95,"v":21037200},{"d":"2022-04-08","o":222.38,"h":225.13,"l":220.03,"c":222.33,"v":18375700},{"d":"2022-04-11","o":218.42,"h":220.61,"l":215.22,"c":216.46,"v":20516600},{"d":"2022-04-12","o":220.24,"h":222.03,"l":213.13,"c":214.14,"v":20128800},{"d":"2022-04-13","o":211.82,"h":216.61,"l":211.33,"c":214.99,"v":19231800},{"d":"2022-04-14","o":214.89,"h":214.99,"l":210,"c":210.18,"v":18379500},{"d":"2022-04-18","o":210,"h":213.38,"l":208.3,"c":210.77,"v":16580800},{"d":"2022-04-19","o":210.52,"h":218.43,"l":209,"c":217.31,"v":20089900},{"d":"2022-04-20","o":213.61,"h":214.16,"l":198.92,"c":200.42,"v":43036500},{"d":"2022-04-21","o":201.6,"h":202.97,"l":185.58,"c":188.07,"v":49954100},{"d":"2022-04-22","o":190.37,"h":192.72,"l":183.27,"c":184.11,"v":36426800},{"d":"2022-04-25","o":182.73,"h":187.18,"l":181.66,"c":186.99,"v":29281100},{"d":"2022-04-26","o":186.63,"h":187.19,"l":179.5,"c":180.95,"v":31747400},{"d":"2022-04-27","o":174.43,"h":181.21,"l":169,"c":174.95,"v":71062900},{"d":"2022-04-28","o":202.92,"h":208.53,"l":192.9,"c":205.73,"v":100890600},{"d":"2022-04-29","o":204.46,"h":212.48,"l":199.9,"c":200.47,"v":49193400},{"d":"2022-05-02","o":201.17,"h":211.88,"l":200.99,"c":211.13,"v":49915300},{"d":"2022-05-03","o":210.45,"h":214.9,"l":208.09,"c":212.03,"v":41556300},{"d":"2022-05-04","o":210.65,"h":224.3,"l":206.96,"c":223.41,"v":41375900},{"d":"2022-05-05","o":218.74,"h":220.17,"l":206.16,"c":208.28,"v":41129200},{"d":"2022-05-06","o":207.34,"h":209.38,"l":201.02,"c":203.77,"v":34747200},{"d":"2022-05-09","o":199.84,"h":202.57,"l":195.58,"c":196.21,"v":36303200},{"d":"2022-05-10","o":199.51,"h":202.96,"l":194.19,"c":197.65,"v":34452500},{"d":"2022-05-11","o":196.33,"h":200.67,"l":188.27,"c":188.74,"v":31153400},{"d":"2022-05-12","o":187.06,"h":198.05,"l":184.78,"c":191.24,"v":38262200},{"d":"2022-05-13","o":192.58,"h":199.89,"l":191.28,"c":198.62,"v":24549800},{"d":"2022-05-16","o":197.05,"h":205.37,"l":195.93,"c":200.04,"v":27112600},{"d":"2022-05-17","o":202.12,"h":205.46,"l":198.36,"c":202.62,"v":24872700},{"d":"2022-05-18","o":200,"h":201,"l":191.63,"c":192.24,"v":23960000},{"d":"2022-05-19","o":191.2,"h":195.29,"l":189.6,"c":191.29,"v":24446900},{"d":"2022-05-20","o":194.97,"h":197.91,"l":187.87,"c":193.54,"v":31465600},{"d":"2022-05-23","o":195.19,"h":196.99,"l":191.24,"c":196.23,"v":25059200},{"d":"2022-05-24","o":180.55,"h":183.68,"l":176.11,"c":181.28,"v":50406300},{"d":"2022-05-25","o":180.4,"h":185.45,"l":179.32,"c":183.83,"v":28030200},{"d":"2022-05-26","o":182.88,"h":192.83,"l":182.26,"c":191.63,"v":23056500},{"d":"2022-05-27","o":191.36,"h":195.33,"l":189.8,"c":195.13,"v":22562700},{"d":"2022-05-31","o":194.89,"h":197.6,"l":192.01,"c":193.64,"v":26131100},{"d":"2022-06-01","o":196.51,"h":199.53,"l":185,"c":188.64,"v":36623500},{"d":"2022-06-02","o":188.45,"h":200.94,"l":187.73,"c":198.86,"v":31951600},{"d":"2022-06-03","o":195.98,"h":196.61,"l":189.78,"c":190.78,"v":19465000},{"d":"2022-06-06","o":193.99,"h":196.92,"l":188.4,"c":194.25,"v":30574200},{"d":"2022-06-07","o":191.93,"h":196.53,"l":191.49,"c":195.65,"v":18828700},{"d":"2022-06-08","o":194.67,"h":202.03,"l":194.41,"c":196.64,"v":22267200},{"d":"2022-06-09","o":194.28,"h":199.45,"l":183.68,"c":184,"v":23501600},{"d":"2022-06-10","o":183.04,"h":183.1,"l":175.02,"c":175.57,"v":27450800},{"d":"2022-06-13","o":170.59,"h":172.58,"l":164.03,"c":164.26,"v":31749300},{"d":"2022-06-14","o":166.03,"h":166.75,"l":161.36,"c":163.73,"v":27244300},{"d":"2022-06-15","o":167.2,"h":172.16,"l":163.98,"c":169.35,"v":30008300},{"d":"2022-06-16","o":163.72,"h":165.08,"l":159.61,"c":160.87,"v":26944100},{"d":"2022-06-17","o":161.68,"h":165.9,"l":159.9,"c":163.74,"v":31374200},{"d":"2022-06-21","o":165.93,"h":167.76,"l":155.97,"c":157.05,"v":50724900},{"d":"2022-06-22","o":158.38,"h":160.79,"l":155.44,"c":155.85,"v":47267800},{"d":"2022-06-23","o":156.27,"h":159.75,"l":154.25,"c":158.75,"v":40499200},{"d":"2022-06-24","o":161.73,"h":170.25,"l":161.3,"c":170.16,"v":68736000},{"d":"2022-06-27","o":171.32,"h":171.75,"l":168.01,"c":169.49,"v":29174600},{"d":"2022-06-28","o":169.9,"h":171.3,"l":160.61,"c":160.68,"v":27744500},{"d":"2022-06-29","o":163.57,"h":166.33,"l":160.32,"c":163.94,"v":28595200},{"d":"2022-06-30","o":162.15,"h":165.23,"l":158.49,"c":161.25,"v":35250600},{"d":"2022-07-01","o":160.31,"h":160.62,"l":155,"c":160.03,"v":31423900},{"d":"2022-07-05","o":158.14,"h":168.25,"l":157.02,"c":168.19,"v":28618600},{"d":"2022-07-06","o":168.2,"h":171.59,"l":165.46,"c":169.77,"v":23085900},{"d":"2022-07-07","o":169.45,"h":172.72,"l":167.78,"c":172.19,"v":24083400},{"d":"2022-07-08","o":169.98,"h":172.4,"l":168.15,"c":170.88,"v":19249200},{"d":"2022-07-11","o":167.07,"h":167.49,"l":161.91,"c":162.88,"v":21885600},{"d":"2022-07-12","o":164.8,"h":165.91,"l":162.1,"c":163.27,"v":16639700},{"d":"2022-07-13","o":160.16,"h":164.98,"l":159.61,"c":163.49,"v":16555100},{"d":"2022-07-14","o":161.22,"h":162.59,"l":157.28,"c":158.05,"v":23765200},{"d":"2022-07-15","o":160.54,"h":164.98,"l":159.82,"c":164.7,"v":23342800},{"d":"2022-07-18","o":166.75,"h":171.69,"l":165.64,"c":167.23,"v":23574300},{"d":"2022-07-19","o":170.37,"h":176.49,"l":169.51,"c":175.78,"v":25933700},{"d":"2022-07-20","o":177.49,"h":183.6,"l":176.7,"c":183.09,"v":24784300},{"d":"2022-07-21","o":180.63,"h":183.85,"l":178.87,"c":183.17,"v":27195800},{"d":"2022-07-22","o":173.07,"h":175.6,"l":168.41,"c":169.27,"v":42583900},{"d":"2022-07-25","o":169,"h":170.57,"l":164.81,"c":166.65,"v":26166300},{"d":"2022-07-26","o":165.94,"h":166,"l":157.95,"c":159.15,"v":28468400},{"d":"2022-07-27","o":162.59,"h":170.87,"l":162.02,"c":169.58,"v":43846600},{"d":"2022-07-28","o":161.06,"h":161.51,"l":154.85,"c":160.72,"v":73214300},{"d":"2022-07-29","o":157.69,"h":160.14,"l":155.17,"c":159.1,"v":42065400},{"d":"2022-08-01","o":157.25,"h":165.19,"l":155.23,"c":159.93,"v":40596700},{"d":"2022-08-02","o":158.31,"h":162.24,"l":158.01,"c":160.19,"v":27374500},{"d":"2022-08-03","o":162.69,"h":169.54,"l":161.57,"c":168.8,"v":31721900},{"d":"2022-08-04","o":168.3,"h":172.15,"l":166.8,"c":170.57,"v":23938200},{"d":"2022-08-05","o":166.99,"h":171.61,"l":165.8,"c":167.11,"v":25832700},{"d":"2022-08-08","o":168,"h":177.51,"l":167.13,"c":170.25,"v":27299100},{"d":"2022-08-09","o":168.95,"h":169.53,"l":166.6,"c":168.53,"v":18655100},{"d":"2022-08-10","o":175.99,"h":180.48,"l":173.95,"c":178.34,"v":30262100},{"d":"2022-08-11","o":179.71,"h":183.1,"l":176.37,"c":177.49,"v":24079100},{"d":"2022-08-12","o":180.81,"h":181.46,"l":178.91,"c":180.5,"v":21274000},{"d":"2022-08-15","o":178.96,"h":181.44,"l":178.2,"c":180.89,"v":15878700},{"d":"2022-08-16","o":179.44,"h":180.99,"l":177.04,"c":179.47,"v":21156700},{"d":"2022-08-17","o":176.76,"h":178.14,"l":174.17,"c":174.85,"v":20118100},{"d":"2022-08-18","o":174.34,"h":175.76,"l":171.86,"c":174.66,"v":18844500},{"d":"2022-08-19","o":170.2,"h":172.32,"l":167.05,"c":167.96,"v":26240800},{"d":"2022-08-22","o":165.49,"h":165.49,"l":162.26,"c":163.05,"v":19499700},{"d":"2022-08-23","o":162.48,"h":165.05,"l":160.7,"c":161.11,"v":18111800},{"d":"2022-08-24","o":160.6,"h":165.46,"l":159.77,"c":163.26,"v":20891500},{"d":"2022-08-25","o":165.18,"h":168.88,"l":164.02,"c":168.78,"v":15550500},{"d":"2022-08-26","o":168.48,"h":170.92,"l":161.67,"c":161.78,"v":24023600},{"d":"2022-08-29","o":160.66,"h":163.05,"l":159.01,"c":159.17,"v":20052700},{"d":"2022-08-30","o":160.35,"h":161.66,"l":155.91,"c":157.16,"v":19567900},{"d":"2022-08-31","o":167.07,"h":167.84,"l":162.14,"c":162.93,"v":40953000},{"d":"2022-09-01","o":163.58,"h":167.36,"l":160.35,"c":165.36,"v":30145700},{"d":"2022-09-02","o":167.45,"h":167.93,"l":159.22,"c":160.32,"v":22634200},{"d":"2022-09-06","o":160.1,"h":161.69,"l":157.69,"c":158.54,"v":19339800},{"d":"2022-09-07","o":157.76,"h":160.96,"l":156.81,"c":160.39,"v":16831200},{"d":"2022-09-08","o":158.71,"h":162.23,"l":157.74,"c":162.06,"v":22530800},{"d":"2022-09-09","o":163.25,"h":169.54,"l":163.02,"c":169.15,"v":22086800},{"d":"2022-09-12","o":167.39,"h":171.39,"l":167.28,"c":168.96,"v":23220400},{"d":"2022-09-13","o":161.54,"h":161.63,"l":152.67,"c":153.13,"v":44444100},{"d":"2022-09-14","o":153.33,"h":153.54,"l":149.05,"c":151.47,"v":43064200},{"d":"2022-09-15","o":149.8,"h":154.2,"l":148.7,"c":149.55,"v":34606300},{"d":"2022-09-16","o":148.05,"h":148.58,"l":144.29,"c":146.29,"v":40122800},{"d":"2022-09-19","o":145.24,"h":148.58,"l":145.1,"c":148.02,"v":22169500},{"d":"2022-09-20","o":145.78,"h":148.84,"l":145.22,"c":146.09,"v":23217400},{"d":"2022-09-21","o":146.39,"h":149.6,"l":142,"c":142.12,"v":38338600},{"d":"2022-09-22","o":141.55,"h":144.58,"l":140.87,"c":142.82,"v":34418500},{"d":"2022-09-23","o":141.42,"h":142.62,"l":138.89,"c":140.41,"v":31710700},{"d":"2022-09-26","o":140.12,"h":142.24,"l":136.19,"c":136.37,"v":30497000},{"d":"2022-09-27","o":137.92,"h":139.42,"l":134.12,"c":134.4,"v":30826500},{"d":"2022-09-28","o":134.62,"h":142.03,"l":134.27,"c":141.61,"v":32658500},{"d":"2022-09-29","o":139.36,"h":139.84,"l":135.2,"c":136.41,"v":38985400},{"d":"2022-09-30","o":136.05,"h":140.99,"l":135.5,"c":135.68,"v":33166400},{"d":"2022-10-03","o":137.14,"h":139.62,"l":136.1,"c":138.61,"v":27723100},{"d":"2022-10-04","o":140.49,"h":142.39,"l":139.34,"c":140.28,"v":34670700},{"d":"2022-10-05","o":138.24,"h":140.21,"l":134.78,"c":138.98,"v":27979300},{"d":"2022-10-06","o":137.72,"h":141.45,"l":136.6,"c":139.07,"v":36231100},{"d":"2022-10-07","o":136.76,"h":138.29,"l":132.44,"c":133.45,"v":33214800},{"d":"2022-10-10","o":133.55,"h":136.11,"l":131.87,"c":133.79,"v":24024000},{"d":"2022-10-11","o":131.62,"h":132.66,"l":126.99,"c":128.54,"v":38481400},{"d":"2022-10-12","o":128.32,"h":129.67,"l":126.25,"c":127.5,"v":34605200},{"d":"2022-10-13","o":123.53,"h":131.14,"l":122.53,"c":130.29,"v":34325700},{"d":"2022-10-14","o":131,"h":131.79,"l":126.52,"c":126.76,"v":23559400},{"d":"2022-10-17","o":130.3,"h":134.79,"l":130.18,"c":134.04,"v":29612200},{"d":"2022-10-18","o":137.09,"h":137.84,"l":131.4,"c":132.8,"v":25445000},{"d":"2022-10-19","o":132.89,"h":137,"l":132.22,"c":133.23,"v":30691000},{"d":"2022-10-20","o":132.93,"h":136.77,"l":131.31,"c":131.53,"v":26356300},{"d":"2022-10-21","o":126.31,"h":130.12,"l":125.44,"c":130.01,"v":46348600},{"d":"2022-10-24","o":127.25,"h":133.48,"l":124.57,"c":129.72,"v":63563400},{"d":"2022-10-25","o":130.88,"h":138.35,"l":130.59,"c":137.51,"v":38433200},{"d":"2022-10-26","o":131.68,"h":135.55,"l":128.53,"c":129.82,"v":82791500},{"d":"2022-10-27","o":97.98,"h":102.5,"l":96.38,"c":97.94,"v":232316600},{"d":"2022-10-28","o":99.58,"h":100.85,"l":97.51,"c":99.2,"v":95928300},{"d":"2022-10-31","o":98.22,"h":99.32,"l":92.6,"c":93.16,"v":121361400},{"d":"2022-11-01","o":94.33,"h":97.49,"l":93.55,"c":95.2,"v":110189600},{"d":"2022-11-02","o":94.21,"h":95.2,"l":90.48,"c":90.54,"v":71821100},{"d":"2022-11-03","o":90.08,"h":90.46,"l":88.41,"c":88.91,"v":60664000},{"d":"2022-11-04","o":90.35,"h":91.39,"l":88.09,"c":90.79,"v":55638100},{"d":"2022-11-07","o":94.78,"h":96.88,"l":93.1,"c":96.72,"v":81987300},{"d":"2022-11-08","o":95.92,"h":97.8,"l":94.79,"c":96.47,"v":52088300},{"d":"2022-11-09","o":101.72,"h":104.9,"l":100.74,"c":101.47,"v":107677300},{"d":"2022-11-10","o":107.12,"h":112.75,"l":104.61,"c":111.87,"v":80671000},{"d":"2022-11-11","o":109.23,"h":114.9,"l":108.81,"c":113.02,"v":59961700},{"d":"2022-11-14","o":110.99,"h":116.27,"l":110.8,"c":114.22,"v":53395000},{"d":"2022-11-15","o":116.07,"h":118.74,"l":114.41,"c":117.08,"v":50670500},{"d":"2022-11-16","o":114.5,"h":116.08,"l":112.66,"c":113.23,"v":33287800},{"d":"2022-11-17","o":110.41,"h":112.33,"l":109.8,"c":111.45,"v":35093800},{"d":"2022-11-18","o":113.8,"h":114.32,"l":110.62,"c":112.05,"v":33357700},{"d":"2022-11-21","o":111.52,"h":112.37,"l":109.19,"c":109.86,"v":24351100},{"d":"2022-11-22","o":109.86,"h":111.62,"l":108.32,"c":111.44,"v":29029000},{"d":"2022-11-23","o":111.72,"h":112.67,"l":110.73,"c":112.24,"v":21343100},{"d":"2022-11-25","o":111.3,"h":112.73,"l":111.02,"c":111.41,"v":12007600},{"d":"2022-11-28","o":110.78,"h":112.04,"l":108.38,"c":108.78,"v":23309400},{"d":"2022-11-29","o":109.54,"h":110.94,"l":108.54,"c":109.46,"v":23899200},{"d":"2022-11-30","o":109.51,"h":118.16,"l":109.38,"c":118.1,"v":43348600},{"d":"2022-12-01","o":119.2,"h":121.2,"l":118.4,"c":120.44,"v":36551400},{"d":"2022-12-02","o":117.83,"h":124.04,"l":117.61,"c":123.49,"v":39950500},{"d":"2022-12-05","o":121.75,"h":124.67,"l":121.35,"c":122.43,"v":35474900},{"d":"2022-12-06","o":119.91,"h":120.55,"l":113.74,"c":114.12,"v":43689200},{"d":"2022-12-07","o":113.76,"h":115.88,"l":112.88,"c":113.93,"v":29461100},{"d":"2022-12-08","o":116.39,"h":117.34,"l":114.59,"c":115.33,"v":30619400},{"d":"2022-12-09","o":115.3,"h":117.54,"l":113.87,"c":115.9,"v":26033400},{"d":"2022-12-12","o":115.18,"h":115.72,"l":113.14,"c":114.71,"v":24747100},{"d":"2022-12-13","o":122.13,"h":123.3,"l":118.64,"c":120.15,"v":44701100},{"d":"2022-12-14","o":119.39,"h":124.14,"l":119.39,"c":121.59,"v":36922000},{"d":"2022-12-15","o":118.33,"h":118.63,"l":114.01,"c":116.15,"v":34531000},{"d":"2022-12-16","o":120.23,"h":123.31,"l":118.82,"c":119.43,"v":67064000},{"d":"2022-12-19","o":116.83,"h":117.8,"l":114.33,"c":114.48,"v":29769900},{"d":"2022-12-20","o":113.26,"h":117.33,"l":112.46,"c":117.09,"v":28742500},{"d":"2022-12-21","o":116.7,"h":120.34,"l":115.62,"c":119.76,"v":20392800},{"d":"2022-12-22","o":117.2,"h":118.62,"l":114.38,"c":117.12,"v":23618100},{"d":"2022-12-23","o":116.03,"h":118.18,"l":115.54,"c":118.04,"v":17796600},{"d":"2022-12-27","o":117.93,"h":118.6,"l":116.05,"c":116.88,"v":21392300},{"d":"2022-12-28","o":116.25,"h":118.15,"l":115.51,"c":115.62,"v":19612500},{"d":"2022-12-29","o":116.4,"h":121.03,"l":115.77,"c":120.26,"v":22366200},{"d":"2022-12-30","o":118.16,"h":120.42,"l":117.74,"c":120.34,"v":19583800},{"d":"2023-01-03","o":122.82,"h":126.37,"l":122.28,"c":124.74,"v":35528500},{"d":"2023-01-04","o":127.38,"h":129.05,"l":125.85,"c":127.37,"v":32397100},{"d":"2023-01-05","o":126.13,"h":128.52,"l":124.54,"c":126.94,"v":25447100},{"d":"2023-01-06","o":128.97,"h":130.33,"l":126.04,"c":130.02,"v":27584500},{"d":"2023-01-09","o":131.16,"h":132.95,"l":129.28,"c":129.47,"v":26649100},{"d":"2023-01-10","o":127.27,"h":133.44,"l":127.15,"c":132.99,"v":28684400},{"d":"2023-01-11","o":130.96,"h":133.85,"l":130.34,"c":132.89,"v":25423000},{"d":"2023-01-12","o":133.44,"h":137.68,"l":131.76,"c":136.71,"v":30757700},{"d":"2023-01-13","o":134.97,"h":137.39,"l":134.84,"c":136.98,"v":22423800},{"d":"2023-01-17","o":136.18,"h":136.75,"l":134.25,"c":135.36,"v":21147600},{"d":"2023-01-18","o":135.81,"h":137.25,"l":132.8,"c":133.02,"v":20215500},{"d":"2023-01-19","o":132.49,"h":137.45,"l":132.14,"c":136.15,"v":28625200},{"d":"2023-01-20","o":135.89,"h":139.94,"l":134.61,"c":139.37,"v":28688600},{"d":"2023-01-23","o":139.29,"h":143.76,"l":138.66,"c":143.27,"v":27470100},{"d":"2023-01-24","o":141.69,"h":145,"l":141.36,"c":143.14,"v":21970200},{"d":"2023-01-25","o":141.22,"h":143.17,"l":140.31,"c":141.5,"v":26622000},{"d":"2023-01-26","o":144.4,"h":147.51,"l":143.3,"c":147.3,"v":25482100},{"d":"2023-01-27","o":148.24,"h":153.19,"l":147.39,"c":151.74,"v":35771900},{"d":"2023-01-30","o":149.41,"h":151.12,"l":146.95,"c":147.06,"v":28040100},{"d":"2023-01-31","o":147.95,"h":149.88,"l":147.52,"c":148.97,"v":29842100},{"d":"2023-02-01","o":148.03,"h":153.58,"l":147.06,"c":153.12,"v":55661000},{"d":"2023-02-02","o":183.38,"h":197.16,"l":180.16,"c":188.77,"v":150475700},{"d":"2023-02-03","o":183.47,"h":196.77,"l":182.89,"c":186.53,"v":76809700},{"d":"2023-02-06","o":186.53,"h":190.7,"l":185.52,"c":186.06,"v":42483800},{"d":"2023-02-07","o":185.58,"h":193.78,"l":184.4,"c":191.62,"v":47080700},{"d":"2023-02-08","o":190,"h":190.83,"l":182.92,"c":183.43,"v":36139100},{"d":"2023-02-09","o":186.13,"h":186.65,"l":177.27,"c":177.92,"v":37118800},{"d":"2023-02-10","o":176.35,"h":178.89,"l":173.35,"c":174.15,"v":33433600},{"d":"2023-02-13","o":178.22,"h":181,"l":175.82,"c":179.43,"v":31463200},{"d":"2023-02-14","o":177.16,"h":181.51,"l":175.88,"c":179.48,"v":24034600},{"d":"2023-02-15","o":176.42,"h":178.19,"l":175.33,"c":177.16,"v":25308900},{"d":"2023-02-16","o":172.75,"h":175.85,"l":171.79,"c":172.44,"v":25827500},{"d":"2023-02-17","o":170.22,"h":173.18,"l":169.7,"c":172.88,"v":24171300},{"d":"2023-02-21","o":174.31,"h":178.17,"l":171.88,"c":172.08,"v":34592600},{"d":"2023-02-22","o":171.07,"h":172.76,"l":169.69,"c":171.12,"v":22433200},{"d":"2023-02-23","o":172,"h":173.69,"l":169.38,"c":172.04,"v":20017800},{"d":"2023-02-24","o":168.64,"h":170.72,"l":167.66,"c":170.39,"v":19791300},{"d":"2023-02-27","o":171.88,"h":173.12,"l":169.06,"c":169.54,"v":19277000},{"d":"2023-02-28","o":171.9,"h":177.55,"l":171.87,"c":174.94,"v":46051100},{"d":"2023-03-01","o":174.59,"h":177.85,"l":173.05,"c":173.42,"v":30998400},{"d":"2023-03-02","o":172.38,"h":175.01,"l":171.43,"c":174.53,"v":17352000},{"d":"2023-03-03","o":178.92,"h":186.62,"l":177.05,"c":185.25,"v":45877700},{"d":"2023-03-06","o":188,"h":189.66,"l":184.64,"c":184.9,"v":33209400},{"d":"2023-03-07","o":189,"h":190.36,"l":184.01,"c":184.51,"v":36701500},{"d":"2023-03-08","o":182.87,"h":185.26,"l":181.34,"c":184.97,"v":19432400},{"d":"2023-03-09","o":186.35,"h":188.93,"l":180.3,"c":181.69,"v":26582800},{"d":"2023-03-10","o":181.01,"h":184.77,"l":178.8,"c":179.51,"v":25665000},{"d":"2023-03-13","o":177.96,"h":183.78,"l":174.82,"c":180.9,"v":24728000},{"d":"2023-03-14","o":187.58,"h":194.32,"l":186.56,"c":194.02,"v":41642600},{"d":"2023-03-15","o":192.95,"h":197.78,"l":190.84,"c":197.75,"v":42123600},{"d":"2023-03-16","o":198.26,"h":205.76,"l":196.09,"c":204.93,"v":50447100},{"d":"2023-03-17","o":200.56,"h":201.9,"l":195.43,"c":195.61,"v":50141100},{"d":"2023-03-20","o":198.48,"h":199.36,"l":193.64,"c":197.81,"v":25186300},{"d":"2023-03-21","o":203.2,"h":203.55,"l":197.95,"c":202.16,"v":31827000},{"d":"2023-03-22","o":202.5,"h":207.37,"l":199.67,"c":199.81,"v":28477800},{"d":"2023-03-23","o":202.84,"h":207.88,"l":202.15,"c":204.28,"v":27389700},{"d":"2023-03-24","o":205.18,"h":207.58,"l":203.55,"c":206.01,"v":27716400},{"d":"2023-03-27","o":204.81,"h":205.86,"l":201.36,"c":202.84,"v":18527200},{"d":"2023-03-28","o":200.15,"h":201.03,"l":197.9,"c":200.68,"v":19127300},{"d":"2023-03-29","o":203.56,"h":205.72,"l":202.54,"c":205.35,"v":18851100},{"d":"2023-03-30","o":203.38,"h":208.09,"l":202.82,"c":207.84,"v":22608300},{"d":"2023-03-31","o":207.24,"h":212.17,"l":206.77,"c":211.94,"v":25440300},{"d":"2023-04-03","o":208.84,"h":213.49,"l":208.2,"c":213.07,"v":17924600},{"d":"2023-04-04","o":213.39,"h":216.24,"l":212.54,"c":214.72,"v":21026400},{"d":"2023-04-05","o":214.15,"h":215.19,"l":209.94,"c":211.48,"v":19396600},{"d":"2023-04-06","o":209.25,"h":216.94,"l":208.65,"c":216.1,"v":26104400},{"d":"2023-04-10","o":214.71,"h":215.66,"l":210.66,"c":214.75,"v":16106100},{"d":"2023-04-11","o":215.48,"h":216.02,"l":213.41,"c":213.85,"v":16710100},{"d":"2023-04-12","o":214.84,"h":216.84,"l":212.58,"c":214,"v":18972200},{"d":"2023-04-13","o":215.73,"h":221.15,"l":215.69,"c":220.35,"v":23310400},{"d":"2023-04-14","o":217.88,"h":222.11,"l":217.55,"c":221.49,"v":21591200},{"d":"2023-04-17","o":219.79,"h":220.98,"l":217.13,"c":218.86,"v":15481900},{"d":"2023-04-18","o":219.91,"h":220.44,"l":216.21,"c":217.89,"v":12281000},{"d":"2023-04-19","o":213.47,"h":217.33,"l":212.93,"c":215.7,"v":15898100},{"d":"2023-04-20","o":213.48,"h":216.75,"l":212.77,"c":213.07,"v":16475400},{"d":"2023-04-21","o":210.21,"h":213.41,"l":209.58,"c":212.89,"v":17717200},{"d":"2023-04-24","o":213.68,"h":213.92,"l":210.71,"c":212.79,"v":15750900},{"d":"2023-04-25","o":210.82,"h":211.26,"l":207.13,"c":207.55,"v":19198200},{"d":"2023-04-26","o":212.5,"h":214.11,"l":208.88,"c":209.4,"v":41992700},{"d":"2023-04-27","o":239.89,"h":241.69,"l":236.77,"c":238.56,"v":71196500},{"d":"2023-04-28","o":239.01,"h":240.43,"l":235.75,"c":240.32,"v":39554000},{"d":"2023-05-01","o":238.62,"h":244,"l":236.46,"c":243.18,"v":29143900},{"d":"2023-05-02","o":243.18,"h":244.92,"l":238.99,"c":239.24,"v":24350100},{"d":"2023-05-03","o":239.47,"h":241.75,"l":232.75,"c":237.03,"v":34463900},{"d":"2023-05-04","o":236.06,"h":238.2,"l":232.93,"c":233.52,"v":17889400},{"d":"2023-05-05","o":232.24,"h":234.68,"l":229.85,"c":232.78,"v":27000500},{"d":"2023-05-08","o":231.42,"h":235.62,"l":230.27,"c":233.27,"v":16400500},{"d":"2023-05-09","o":231.46,"h":235.88,"l":231.08,"c":233.37,"v":16865600},{"d":"2023-05-10","o":236.17,"h":236.75,"l":230.72,"c":233.08,"v":19119000},{"d":"2023-05-11","o":233.05,"h":238.21,"l":232.3,"c":235.79,"v":20449000},{"d":"2023-05-12","o":236.74,"h":236.96,"l":231.45,"c":233.81,"v":16161400},{"d":"2023-05-15","o":236.92,"h":240.26,"l":235.33,"c":238.86,"v":20653200},{"d":"2023-05-16","o":235.79,"h":239.64,"l":235.52,"c":238.82,"v":18163800},{"d":"2023-05-17","o":238.45,"h":243.84,"l":238.14,"c":242.49,"v":21193100},{"d":"2023-05-18","o":241.3,"h":247.09,"l":241.19,"c":246.85,"v":22943300},{"d":"2023-05-19","o":247.47,"h":248.69,"l":243.41,"c":245.64,"v":21733600},{"d":"2023-05-22","o":245.41,"h":253.57,"l":245.12,"c":248.32,"v":27738500},{"d":"2023-05-23","o":246.81,"h":251.61,"l":246.65,"c":246.74,"v":17748100},{"d":"2023-05-24","o":245.28,"h":249.59,"l":244.95,"c":249.21,"v":17724300},{"d":"2023-05-25","o":253.4,"h":255.62,"l":249.17,"c":252.69,"v":22371400},{"d":"2023-05-26","o":252.93,"h":262.31,"l":252.71,"c":262.04,"v":25727200},{"d":"2023-05-30","o":265.25,"h":268.65,"l":261.29,"c":262.52,"v":23816500},{"d":"2023-05-31","o":260,"h":265,"l":258.45,"c":264.72,"v":25473700},{"d":"2023-06-01","o":265.9,"h":274,"l":265.89,"c":272.61,"v":25609500},{"d":"2023-06-02","o":272.66,"h":275.35,"l":271.12,"c":272.61,"v":19416900},{"d":"2023-06-05","o":270.3,"h":275.57,"l":269.56,"c":271.39,"v":20742900},{"d":"2023-06-06","o":270.14,"h":276.57,"l":269.69,"c":271.12,"v":19419000},{"d":"2023-06-07","o":271.67,"h":274.25,"l":262.8,"c":263.6,"v":26163600},{"d":"2023-06-08","o":260.62,"h":267.65,"l":258.88,"c":264.58,"v":20899400},{"d":"2023-06-09","o":262.48,"h":267.95,"l":261.7,"c":264.95,"v":16949800},{"d":"2023-06-12","o":267.17,"h":271.75,"l":265.33,"c":271.05,"v":15442500},{"d":"2023-06-13","o":274.88,"h":275.72,"l":269.09,"c":271.32,"v":16164000},{"d":"2023-06-14","o":271.89,"h":274.99,"l":268.32,"c":273.35,"v":19175100},{"d":"2023-06-15","o":272.3,"h":283.99,"l":271.42,"c":281.83,"v":25973500},{"d":"2023-06-16","o":284.75,"h":287.85,"l":280.13,"c":281,"v":43127700},{"d":"2023-06-20","o":278.73,"h":284.8,"l":276.22,"c":284.33,"v":20701600},{"d":"2023-06-21","o":283.53,"h":284,"l":278.36,"c":281.64,"v":20556200},{"d":"2023-06-22","o":279.08,"h":285.26,"l":277.79,"c":284.88,"v":17563100},{"d":"2023-06-23","o":281.51,"h":289.67,"l":278.95,"c":288.73,"v":51092000},{"d":"2023-06-26","o":288.7,"h":289.79,"l":277.6,"c":278.47,"v":24232700},{"d":"2023-06-27","o":282.01,"h":289.35,"l":280.65,"c":287.05,"v":26108300},{"d":"2023-06-28","o":284.82,"h":289.55,"l":284.06,"c":285.29,"v":16722100},{"d":"2023-06-29","o":284.5,"h":286.57,"l":280.69,"c":281.53,"v":15395700},{"d":"2023-06-30","o":284.76,"h":289.05,"l":284.42,"c":286.98,"v":19694900},{"d":"2023-07-03","o":286.7,"h":289.4,"l":284.85,"c":286.02,"v":8629300},{"d":"2023-07-05","o":287.65,"h":298.12,"l":286.36,"c":294.37,"v":33865500},{"d":"2023-07-06","o":295.89,"h":298.12,"l":291.31,"c":291.99,"v":47600500},{"d":"2023-07-07","o":292.18,"h":296.2,"l":288.66,"c":290.53,"v":25586000},{"d":"2023-07-10","o":295.55,"h":298.13,"l":287.05,"c":294.1,"v":37058300},{"d":"2023-07-11","o":293.9,"h":300.18,"l":291.9,"c":298.29,"v":27585900},{"d":"2023-07-12","o":301.75,"h":309.45,"l":300.1,"c":309.34,"v":36677100},{"d":"2023-07-13","o":313.62,"h":316.24,"l":310.29,"c":313.41,"v":30281000},{"d":"2023-07-14","o":311.79,"h":314.88,"l":307.36,"c":308.87,"v":23054100},{"d":"2023-07-17","o":307.54,"h":311.71,"l":304.71,"c":310.62,"v":25323100},{"d":"2023-07-18","o":310.88,"h":314.2,"l":307.62,"c":312.05,"v":20731900},{"d":"2023-07-19","o":313.03,"h":318.68,"l":310.52,"c":316.01,"v":21763700},{"d":"2023-07-20","o":313.5,"h":315.54,"l":302.22,"c":302.52,"v":23836900},{"d":"2023-07-21","o":304.57,"h":305.46,"l":291.2,"c":294.26,"v":42139300},{"d":"2023-07-24","o":295.78,"h":297.52,"l":288.3,"c":291.61,"v":24915700},{"d":"2023-07-25","o":295.19,"h":298.3,"l":291.86,"c":294.47,"v":19585600},{"d":"2023-07-26","o":301.19,"h":301.77,"l":291.9,"c":298.57,"v":47256900},{"d":"2023-07-27","o":325.12,"h":325.35,"l":309.84,"c":311.71,"v":64229200},{"d":"2023-07-28","o":316.88,"h":326.2,"l":314.25,"c":325.48,"v":39220300},{"d":"2023-07-31","o":323.69,"h":325.66,"l":317.59,"c":318.6,"v":25799600},{"d":"2023-08-01","o":317.54,"h":324.14,"l":314.66,"c":322.71,"v":22817900},{"d":"2023-08-02","o":318,"h":318.39,"l":310.65,"c":314.31,"v":20461100},{"d":"2023-08-03","o":309.93,"h":315.95,"l":309.93,"c":313.19,"v":15180200},{"d":"2023-08-04","o":314.96,"h":318.41,"l":310.2,"c":310.73,"v":17612800},{"d":"2023-08-07","o":313.23,"h":317.07,"l":310.46,"c":316.56,"v":16236500},{"d":"2023-08-08","o":314.4,"h":317.89,"l":310.11,"c":312.64,"v":15183500},{"d":"2023-08-09","o":312.88,"h":313.63,"l":302.85,"c":305.21,"v":19955800},{"d":"2023-08-10","o":307.94,"h":312.34,"l":303.87,"c":305.74,"v":14358900},{"d":"2023-08-11","o":302.57,"h":304.72,"l":300.36,"c":301.64,"v":14046300},{"d":"2023-08-14","o":300.98,"h":306.21,"l":298.25,"c":306.19,"v":15641900},{"d":"2023-08-15","o":306.14,"h":307.23,"l":300.03,"c":301.95,"v":11623600},{"d":"2023-08-16","o":300.2,"h":301.08,"l":294.28,"c":294.29,"v":18547700},{"d":"2023-08-17","o":293.05,"h":296.05,"l":284.95,"c":285.09,"v":23950100},{"d":"2023-08-18","o":279.03,"h":285.69,"l":274.38,"c":283.25,"v":35347900},{"d":"2023-08-21","o":283.45,"h":290.5,"l":281.85,"c":289.9,"v":20181500},{"d":"2023-08-22","o":292.55,"h":292.9,"l":286.75,"c":287.6,"v":12980200},{"d":"2023-08-23","o":288.5,"h":297.4,"l":287.67,"c":294.24,"v":18287000},{"d":"2023-08-24","o":298.5,"h":299.46,"l":286.64,"c":286.75,"v":18360900},{"d":"2023-08-25","o":286.13,"h":288.39,"l":276.03,"c":285.5,"v":23701400},{"d":"2023-08-28","o":288,"h":291.45,"l":285.8,"c":290.26,"v":14239300},{"d":"2023-08-29","o":288.58,"h":299.15,"l":288.18,"c":297.99,"v":20844500},{"d":"2023-08-30","o":297.17,"h":298.29,"l":293.43,"c":295.1,"v":17717000},{"d":"2023-08-31","o":295.8,"h":301.1,"l":295.66,"c":295.89,"v":17229900},{"d":"2023-09-01","o":299.37,"h":301.74,"l":294.47,"c":296.38,"v":12842300},{"d":"2023-09-05","o":297.02,"h":301.39,"l":295.51,"c":300.15,"v":14956000},{"d":"2023-09-06","o":301.71,"h":303.3,"l":295.66,"c":299.17,"v":15418100},{"d":"2023-09-07","o":298,"h":307.05,"l":292.22,"c":298.67,"v":33748700},{"d":"2023-09-08","o":299.22,"h":305.25,"l":296.78,"c":297.89,"v":17548000},{"d":"2023-09-11","o":301.41,"h":309.04,"l":301.28,"c":307.56,"v":19489300},{"d":"2023-09-12","o":306.33,"h":308.66,"l":300.23,"c":301.66,"v":13480400},{"d":"2023-09-13","o":302.36,"h":307.18,"l":301.32,"c":305.06,"v":13210900},{"d":"2023-09-14","o":306.74,"h":312.87,"l":305.03,"c":311.72,"v":19343100},{"d":"2023-09-15","o":311.61,"h":312,"l":298.75,"c":300.31,"v":28131100},{"d":"2023-09-18","o":298.19,"h":303.6,"l":297.8,"c":302.55,"v":14234200},{"d":"2023-09-19","o":302.48,"h":306.17,"l":299.81,"c":305.07,"v":15924400},{"d":"2023-09-20","o":305.05,"h":308.06,"l":299.43,"c":299.67,"v":19379500},{"d":"2023-09-21","o":295.7,"h":300.26,"l":293.27,"c":295.73,"v":21319600},{"d":"2023-09-22","o":299.3,"h":305.38,"l":298.27,"c":299.08,"v":25369600},{"d":"2023-09-25","o":295.64,"h":300.95,"l":293.7,"c":300.83,"v":18987000},{"d":"2023-09-26","o":297.66,"h":300.3,"l":296.01,"c":298.96,"v":19417200},{"d":"2023-09-27","o":300.45,"h":301.3,"l":286.79,"c":297.74,"v":36429800},{"d":"2023-09-28","o":298.94,"h":306.33,"l":296.7,"c":303.96,"v":22167100},{"d":"2023-09-29","o":307.38,"h":310.64,"l":299.36,"c":300.21,"v":25373700},{"d":"2023-10-02","o":302.74,"h":307.18,"l":301.63,"c":306.82,"v":16265600},{"d":"2023-10-03","o":304.26,"h":306.77,"l":299.64,"c":300.94,"v":17362300},{"d":"2023-10-04","o":298.73,"h":306.9,"l":298.5,"c":305.58,"v":16880500},{"d":"2023-10-05","o":304.63,"h":306.21,"l":299.5,"c":304.79,"v":19130000},{"d":"2023-10-06","o":301.44,"h":316.31,"l":300.91,"c":315.43,"v":21803900},{"d":"2023-10-09","o":312.5,"h":320.33,"l":311.82,"c":318.36,"v":22503700},{"d":"2023-10-10","o":319.12,"h":324.66,"l":318.16,"c":321.84,"v":19038000},{"d":"2023-10-11","o":323.01,"h":328.84,"l":322.95,"c":327.82,"v":22036300},{"d":"2023-10-12","o":328,"h":330.54,"l":322.69,"c":324.16,"v":20530500},{"d":"2023-10-13","o":323.53,"h":325.05,"l":312.37,"c":314.69,"v":21341000},{"d":"2023-10-16","o":318.64,"h":321.82,"l":315.52,"c":321.15,"v":16536100},{"d":"2023-10-17","o":318.18,"h":324.4,"l":317.3,"c":324,"v":16387800},{"d":"2023-10-18","o":321.39,"h":325.94,"l":315.56,"c":316.97,"v":16851000},{"d":"2023-10-19","o":319.88,"h":321.89,"l":311.75,"c":312.81,"v":18709200},{"d":"2023-10-20","o":314.14,"h":315.3,"l":306.47,"c":308.65,"v":22312300},{"d":"2023-10-23","o":309.5,"h":317.36,"l":307.26,"c":314.01,"v":17796800},{"d":"2023-10-24","o":316.78,"h":318.35,"l":310.63,"c":312.55,"v":19525500},{"d":"2023-10-25","o":310,"h":310.88,"l":298.84,"c":299.53,"v":42192500},{"d":"2023-10-26","o":295,"h":295,"l":279.4,"c":288.35,"v":66684100},{"d":"2023-10-27","o":294.48,"h":299.31,"l":292.97,"c":296.73,"v":29596300},{"d":"2023-10-30","o":299.09,"h":309.4,"l":299.05,"c":302.66,"v":28435100},{"d":"2023-10-31","o":303.31,"h":303.68,"l":296.86,"c":301.27,"v":19434200},{"d":"2023-11-01","o":301.85,"h":312.74,"l":301.85,"c":311.85,"v":20434600},{"d":"2023-11-02","o":317.3,"h":318.82,"l":308.33,"c":310.87,"v":21631800},{"d":"2023-11-03","o":312.55,"h":315.55,"l":311.02,"c":314.6,"v":16764300},{"d":"2023-11-06","o":315.98,"h":318.33,"l":314.45,"c":315.8,"v":12887700},{"d":"2023-11-07","o":317.06,"h":321,"l":315.12,"c":318.82,"v":14055600},{"d":"2023-11-08","o":318.14,"h":321.33,"l":314.88,"c":319.78,"v":13609700},{"d":"2023-11-09","o":319.42,"h":324.18,"l":318.8,"c":320.55,"v":16103100},{"d":"2023-11-10","o":319.94,"h":329.1,"l":319.46,"c":328.77,"v":19096200},{"d":"2023-11-13","o":326.2,"h":332.33,"l":325.7,"c":329.19,"v":16908900},{"d":"2023-11-14","o":334.54,"h":338.1,"l":333.33,"c":336.31,"v":17179400},{"d":"2023-11-15","o":337.93,"h":338.4,"l":330.02,"c":332.71,"v":14531200},{"d":"2023-11-16","o":329.37,"h":334.58,"l":326.38,"c":334.19,"v":18932600},{"d":"2023-11-17","o":330.26,"h":335.5,"l":329.35,"c":335.04,"v":14494400},{"d":"2023-11-20","o":334.89,"h":341.87,"l":334.19,"c":339.97,"v":16960500},{"d":"2023-11-21","o":338.33,"h":339.9,"l":335.9,"c":336.98,"v":12027900},{"d":"2023-11-22","o":339.21,"h":342.92,"l":338.58,"c":341.49,"v":10702700},{"d":"2023-11-24","o":340.13,"h":341.86,"l":336.77,"c":338.23,"v":5467500},{"d":"2023-11-27","o":336.18,"h":339.9,"l":334.2,"c":334.7,"v":15684500},{"d":"2023-11-28","o":333.4,"h":339.38,"l":333.4,"c":338.99,"v":12637200},{"d":"2023-11-29","o":339.69,"h":339.9,"l":330.78,"c":332.2,"v":16024500},{"d":"2023-11-30","o":331.89,"h":333.5,"l":322.4,"c":327.15,"v":23146400},{"d":"2023-12-01","o":325.48,"h":326.86,"l":320.76,"c":324.82,"v":15276400},{"d":"2023-12-04","o":317.29,"h":320.86,"l":313.66,"c":320.02,"v":19037100},{"d":"2023-12-05","o":318.98,"h":321.88,"l":315.39,"c":318.29,"v":16952100},{"d":"2023-12-06","o":321.93,"h":322.25,"l":317.04,"c":317.45,"v":11294300},{"d":"2023-12-07","o":317.77,"h":328.24,"l":317.77,"c":326.59,"v":15905100},{"d":"2023-12-08","o":323.09,"h":333.17,"l":323,"c":332.75,"v":14087400},{"d":"2023-12-11","o":329.4,"h":329.89,"l":320,"c":325.28,"v":25802500},{"d":"2023-12-12","o":324.6,"h":334.47,"l":324.56,"c":334.22,"v":18485500},{"d":"2023-12-13","o":333.93,"h":338.37,"l":332.64,"c":334.74,"v":16353300},{"d":"2023-12-14","o":333.85,"h":334.7,"l":328.64,"c":333.17,"v":19607300},{"d":"2023-12-15","o":331.99,"h":338.66,"l":331.22,"c":334.92,"v":31776900},{"d":"2023-12-18","o":337.48,"h":347.56,"l":337.02,"c":344.62,"v":18993900},{"d":"2023-12-19","o":345.58,"h":353.6,"l":345.12,"c":350.36,"v":17729400},{"d":"2023-12-20","o":348.65,"h":354.96,"l":347.79,"c":349.28,"v":16369900},{"d":"2023-12-21","o":352.98,"h":356.41,"l":349.21,"c":354.09,"v":15289600},{"d":"2023-12-22","o":355.58,"h":357.2,"l":351.22,"c":353.39,"v":11772800},{"d":"2023-12-26","o":354.99,"h":356.98,"l":353.45,"c":354.83,"v":9898600},{"d":"2023-12-27","o":356.07,"h":359,"l":355.31,"c":357.83,"v":13207900},{"d":"2023-12-28","o":359.7,"h":361.9,"l":357.81,"c":358.32,"v":11798800},{"d":"2023-12-29","o":358.99,"h":360,"l":351.82,"c":353.96,"v":14987100},{"d":"2024-01-02","o":351.32,"h":353.16,"l":340.01,"c":346.29,"v":19042200},{"d":"2024-01-03","o":344.98,"h":347.95,"l":343.18,"c":344.47,"v":15451100},{"d":"2024-01-04","o":344.5,"h":348.15,"l":343.4,"c":347.12,"v":12099900},{"d":"2024-01-05","o":346.99,"h":353.5,"l":346.26,"c":351.95,"v":13920700},{"d":"2024-01-08","o":354.7,"h":358.98,"l":352.05,"c":358.66,"v":13890200},{"d":"2024-01-09","o":356.4,"h":360.64,"l":355.36,"c":357.43,"v":13463900},{"d":"2024-01-10","o":360.17,"h":372.94,"l":359.08,"c":370.47,"v":22117200},{"d":"2024-01-11","o":372.13,"h":372.78,"l":362.93,"c":369.67,"v":17205400},{"d":"2024-01-12","o":370.16,"h":377.06,"l":369.54,"c":374.49,"v":19310000},{"d":"2024-01-16","o":373.65,"h":375.61,"l":367.23,"c":367.46,"v":15306900},{"d":"2024-01-17","o":366.3,"h":368.54,"l":358.61,"c":368.37,"v":12724800},{"d":"2024-01-18","o":371.49,"h":376.85,"l":370.95,"c":376.13,"v":16354300},{"d":"2024-01-19","o":379,"h":384.36,"l":377.97,"c":383.45,"v":21670800},{"d":"2024-01-22","o":387.95,"h":390.35,"l":381.16,"c":381.78,"v":17680500},{"d":"2024-01-23","o":384.62,"h":388.38,"l":382.08,"c":385.2,"v":15506100},{"d":"2024-01-24","o":390,"h":396.15,"l":387.81,"c":390.7,"v":15698500},{"d":"2024-01-25","o":390.17,"h":395.49,"l":385.66,"c":393.18,"v":15091100},{"d":"2024-01-26","o":394.35,"h":396.79,"l":391.59,"c":394.14,"v":13163700},{"d":"2024-01-29","o":394.99,"h":402.93,"l":393.1,"c":401.02,"v":18742400},{"d":"2024-01-30","o":403.59,"h":406.36,"l":399.57,"c":400.06,"v":18614700},{"d":"2024-01-31","o":389,"h":398,"l":387.1,"c":390.14,"v":20180800},{"d":"2024-02-01","o":393.94,"h":400.5,"l":393.05,"c":394.78,"v":29727100},{"d":"2024-02-02","o":459.6,"h":485.96,"l":453.01,"c":474.99,"v":84707600},{"d":"2024-02-05","o":469.88,"h":471.9,"l":459.22,"c":459.41,"v":40832400},{"d":"2024-02-06","o":464,"h":467.12,"l":453,"c":454.72,"v":21655200},{"d":"2024-02-07","o":458,"h":471.52,"l":456.18,"c":469.59,"v":23066000},{"d":"2024-02-08","o":468.32,"h":470.59,"l":465.03,"c":470,"v":18815100},{"d":"2024-02-09","o":472.95,"h":473.59,"l":467.47,"c":468.11,"v":18413100},{"d":"2024-02-12","o":468.19,"h":479.15,"l":466.58,"c":468.9,"v":19382000},{"d":"2024-02-13","o":456.87,"h":467.89,"l":455.09,"c":460.12,"v":20916600},{"d":"2024-02-14","o":467.93,"h":474.11,"l":466.09,"c":473.28,"v":16858400},{"d":"2024-02-15","o":475.28,"h":488.62,"l":472.22,"c":484.03,"v":24212300},{"d":"2024-02-16","o":478.11,"h":478.96,"l":469.21,"c":473.32,"v":23324600},{"d":"2024-02-20","o":469.72,"h":476.18,"l":466.56,"c":471.75,"v":18015500},{"d":"2024-02-21","o":466.5,"h":469,"l":461.79,"c":468.03,"v":12921800},{"d":"2024-02-22","o":480.24,"h":489.99,"l":476.06,"c":486.13,"v":21625800},{"d":"2024-02-23","o":488.05,"h":494.36,"l":482.35,"c":484.03,"v":18374300},{"d":"2024-02-26","o":483.47,"h":486.14,"l":480.6,"c":481.74,"v":12101400},{"d":"2024-02-27","o":479.98,"h":487.27,"l":479.92,"c":487.05,"v":10809600},{"d":"2024-02-28","o":485,"h":491.05,"l":482.75,"c":484.02,"v":12715500},{"d":"2024-02-29","o":488.44,"h":491.7,"l":482.61,"c":490.13,"v":17732000},{"d":"2024-03-01","o":492.11,"h":504.25,"l":491.85,"c":502.3,"v":16273600},{"d":"2024-03-04","o":503,"h":504.42,"l":496.42,"c":498.19,"v":12324100},{"d":"2024-03-05","o":495,"h":495.58,"l":487.89,"c":490.22,"v":15325300},{"d":"2024-03-06","o":497.63,"h":502.97,"l":494.29,"c":496.09,"v":11757900},{"d":"2024-03-07","o":503.28,"h":519.85,"l":501.38,"c":512.19,"v":18586400},{"d":"2024-03-08","o":514.19,"h":523.57,"l":499.35,"c":505.95,"v":18597100},{"d":"2024-03-11","o":497.01,"h":497.32,"l":476,"c":483.59,"v":20428300},{"d":"2024-03-12","o":493.26,"h":502.31,"l":484.73,"c":499.75,"v":15448200},{"d":"2024-03-13","o":495.39,"h":500.98,"l":491.03,"c":495.57,"v":12090700},{"d":"2024-03-14","o":500.26,"h":501.35,"l":488.16,"c":491.83,"v":12620000},{"d":"2024-03-15","o":489.01,"h":491.83,"l":481.3,"c":484.1,"v":29153600},{"d":"2024-03-18","o":491.91,"h":497.42,"l":486.81,"c":496.98,"v":11755300},{"d":"2024-03-19","o":488.17,"h":496.63,"l":481.28,"c":496.24,"v":10903100},{"d":"2024-03-20","o":499.5,"h":508.2,"l":495.17,"c":505.52,"v":11711100},{"d":"2024-03-21","o":514.71,"h":515.04,"l":506.01,"c":507.76,"v":9712500},{"d":"2024-03-22","o":507,"h":509.97,"l":504.34,"c":509.58,"v":8120600},{"d":"2024-03-25","o":505.79,"h":507.22,"l":500.24,"c":503.02,"v":8380600},{"d":"2024-03-26","o":505.13,"h":510,"l":495.21,"c":495.89,"v":11205400},{"d":"2024-03-27","o":499.3,"h":499.89,"l":488.07,"c":493.86,"v":9989700},{"d":"2024-03-28","o":492.84,"h":492.89,"l":485.15,"c":485.58,"v":15212800},{"d":"2024-04-01","o":487.2,"h":497.43,"l":481.78,"c":491.35,"v":9247000},{"d":"2024-04-02","o":485.1,"h":497.53,"l":484.65,"c":497.37,"v":11081000},{"d":"2024-04-03","o":498.93,"h":507.24,"l":498.75,"c":506.74,"v":12099200},{"d":"2024-04-04","o":516.42,"h":530,"l":510.58,"c":510.92,"v":26476300},{"d":"2024-04-05","o":516.86,"h":530.7,"l":514.41,"c":527.34,"v":19263300},{"d":"2024-04-08","o":529.28,"h":531.49,"l":518.89,"c":519.25,"v":13260600},{"d":"2024-04-09","o":522.23,"h":525.87,"l":506.74,"c":516.9,"v":10863800},{"d":"2024-04-10","o":509.29,"h":522.56,"l":505.8,"c":519.83,"v":11418500},{"d":"2024-04-11","o":521.11,"h":523.86,"l":517.29,"c":523.16,"v":10369500},{"d":"2024-04-12","o":517.75,"h":520.19,"l":509.33,"c":511.9,"v":11984500},{"d":"2024-04-15","o":516.72,"h":518.53,"l":497.28,"c":500.23,"v":13512900},{"d":"2024-04-16","o":498.11,"h":504.77,"l":497.11,"c":499.76,"v":9847900},{"d":"2024-04-17","o":503.1,"h":503.16,"l":487.14,"c":494.17,"v":12193700},{"d":"2024-04-18","o":499.82,"h":512.21,"l":499.04,"c":501.8,"v":14808700},{"d":"2024-04-19","o":502.8,"h":502.8,"l":475.73,"c":481.07,"v":25215400},{"d":"2024-04-22","o":489.72,"h":492.01,"l":473.4,"c":481.73,"v":17271100},{"d":"2024-04-23","o":491.25,"h":498.76,"l":488.97,"c":496.1,"v":15079200},{"d":"2024-04-24","o":508.06,"h":510,"l":484.58,"c":493.5,"v":37772700},{"d":"2024-04-25","o":421.4,"h":445.77,"l":414.5,"c":441.38,"v":82890700},{"d":"2024-04-26","o":441.46,"h":446.44,"l":431.96,"c":443.29,"v":32691400},{"d":"2024-04-29","o":439.56,"h":439.76,"l":428.56,"c":432.62,"v":21502600},{"d":"2024-04-30","o":431.05,"h":439.62,"l":429.72,"c":430.17,"v":18429500},{"d":"2024-05-01","o":428.6,"h":449.96,"l":427.11,"c":439.19,"v":20344900},{"d":"2024-05-02","o":438.84,"h":443.96,"l":432.28,"c":441.68,"v":15221300},{"d":"2024-05-03","o":445.93,"h":454.17,"l":443.85,"c":451.96,"v":16489100},{"d":"2024-05-06","o":455.58,"h":466.16,"l":453.34,"c":465.68,"v":15094600},{"d":"2024-05-07","o":466.29,"h":471.53,"l":461.31,"c":468.24,"v":13406800},{"d":"2024-05-08","o":463.5,"h":475.58,"l":463,"c":472.6,"v":11683900},{"d":"2024-05-09","o":470,"h":476.08,"l":467.63,"c":475.42,"v":9437700},{"d":"2024-05-10","o":477.09,"h":477.5,"l":469.6,"c":476.2,"v":10750000},{"d":"2024-05-13","o":472.75,"h":473.35,"l":462.85,"c":468.01,"v":14668800},{"d":"2024-05-14","o":463.37,"h":472.54,"l":460.08,"c":471.85,"v":10478600},{"d":"2024-05-15","o":474.98,"h":482.5,"l":471.2,"c":481.54,"v":13100500},{"d":"2024-05-16","o":475,"h":477.69,"l":472.75,"c":473.23,"v":16608200},{"d":"2024-05-17","o":470.83,"h":472.8,"l":468.42,"c":471.91,"v":10807300},{"d":"2024-05-20","o":469.95,"h":473.2,"l":467.04,"c":468.84,"v":11745100},{"d":"2024-05-21","o":467.12,"h":470.7,"l":462.27,"c":464.63,"v":11742200},{"d":"2024-05-22","o":467.87,"h":473.72,"l":465.65,"c":467.78,"v":10078600},{"d":"2024-05-23","o":472.88,"h":474.36,"l":461.54,"c":465.78,"v":11747900},{"d":"2024-05-24","o":467.62,"h":479.85,"l":466.3,"c":478.22,"v":12024300},{"d":"2024-05-28","o":476.58,"h":480.86,"l":474.84,"c":479.92,"v":10175800},{"d":"2024-05-29","o":474.66,"h":479.85,"l":473.7,"c":474.36,"v":9226200},{"d":"2024-05-30","o":471.67,"h":471.73,"l":464.71,"c":467.05,"v":10719600},{"d":"2024-05-31","o":465.8,"h":469.12,"l":454.46,"c":466.83,"v":16919800},{"d":"2024-06-03","o":470.86,"h":479.6,"l":468.24,"c":477.49,"v":11279400},{"d":"2024-06-04","o":477,"h":478.89,"l":473.23,"c":476.99,"v":7088700},{"d":"2024-06-05","o":484.45,"h":496.65,"l":483.91,"c":495.06,"v":15690500},{"d":"2024-06-06","o":492.98,"h":502.82,"l":490.89,"c":493.76,"v":10667300},{"d":"2024-06-07","o":495.91,"h":498.91,"l":490.17,"c":492.96,"v":9380700},{"d":"2024-06-10","o":493.86,"h":502.66,"l":493.41,"c":502.6,"v":11220900},{"d":"2024-06-11","o":500.16,"h":507.6,"l":498.27,"c":507.47,"v":9673700},{"d":"2024-06-12","o":513.99,"h":514.01,"l":504.47,"c":508.84,"v":11983200},{"d":"2024-06-13","o":505.71,"h":509.36,"l":501.36,"c":504.1,"v":9954600},{"d":"2024-06-14","o":502.65,"h":507.15,"l":500.75,"c":504.16,"v":10243300},{"d":"2024-06-17","o":501.67,"h":510.75,"l":496.01,"c":506.63,"v":11266600},{"d":"2024-06-18","o":504.56,"h":506,"l":495.02,"c":499.49,"v":13060400},{"d":"2024-06-20","o":502,"h":503.67,"l":496.77,"c":501.7,"v":11801200},{"d":"2024-06-21","o":503.45,"h":503.45,"l":492.39,"c":494.78,"v":22359200},{"d":"2024-06-24","o":499.2,"h":507.8,"l":494.29,"c":498.91,"v":13525300},{"d":"2024-06-25","o":497.05,"h":510.71,"l":495.5,"c":510.6,"v":12063200},{"d":"2024-06-26","o":506.65,"h":513.81,"l":504.68,"c":513.12,"v":8882300},{"d":"2024-06-27","o":514.25,"h":522.88,"l":513.9,"c":519.56,"v":10121200},{"d":"2024-06-28","o":517.15,"h":521.88,"l":503.84,"c":504.22,"v":15855100},{"d":"2024-07-01","o":504.95,"h":506.58,"l":493.17,"c":504.68,"v":10328200},{"d":"2024-07-02","o":500.76,"h":510.5,"l":499.45,"c":509.5,"v":7739500},{"d":"2024-07-03","o":506.37,"h":511.28,"l":506.02,"c":509.96,"v":6005600},{"d":"2024-07-05","o":511.6,"h":540.87,"l":511.6,"c":539.91,"v":21354100},{"d":"2024-07-08","o":542.35,"h":542.81,"l":526.65,"c":529.32,"v":14917500},{"d":"2024-07-09","o":533.75,"h":537.48,"l":528.19,"c":530,"v":8753200},{"d":"2024-07-10","o":530.79,"h":538.88,"l":528.36,"c":534.69,"v":10983300},{"d":"2024-07-11","o":530.89,"h":535.46,"l":508.37,"c":512.7,"v":16458300},{"d":"2024-07-12","o":497.76,"h":508.09,"l":494.23,"c":498.87,"v":19750500},{"d":"2024-07-15","o":498.63,"h":506.68,"l":493.37,"c":496.16,"v":12539200},{"d":"2024-07-16","o":501.5,"h":503.95,"l":485.79,"c":489.79,"v":14075800},{"d":"2024-07-17","o":479.17,"h":479.17,"l":459.12,"c":461.99,"v":28076600},{"d":"2024-07-18","o":475,"h":479.24,"l":464.54,"c":475.85,"v":19267200},{"d":"2024-07-19","o":476.06,"h":486.71,"l":475.71,"c":476.79,"v":15149400},{"d":"2024-07-22","o":486.58,"h":492.06,"l":483.9,"c":487.4,"v":12023100},{"d":"2024-07-23","o":489.84,"h":495.22,"l":487.72,"c":488.69,"v":9455500},{"d":"2024-07-24","o":472.31,"h":476.3,"l":460.58,"c":461.27,"v":17649700},{"d":"2024-07-25","o":463.26,"h":463.55,"l":442.65,"c":453.41,"v":18240500},{"d":"2024-07-26","o":464.2,"h":469.77,"l":459.42,"c":465.7,"v":14222400},{"d":"2024-07-29","o":469.88,"h":473.96,"l":465.02,"c":465.71,"v":11339600},{"d":"2024-07-30","o":467,"h":472.73,"l":456.7,"c":463.19,"v":11390400},{"d":"2024-07-31","o":471.02,"h":476.5,"l":466.75,"c":474.83,"v":24285800},{"d":"2024-08-01","o":521,"h":527.17,"l":492.1,"c":497.74,"v":43083100},{"d":"2024-08-02","o":489,"h":501.15,"l":476.15,"c":488.14,"v":24044700},{"d":"2024-08-05","o":451.35,"h":483.48,"l":450.8,"c":475.73,"v":21396200},{"d":"2024-08-06","o":479,"h":502.56,"l":478.65,"c":494.09,"v":20955000},{"d":"2024-08-07","o":503.13,"h":510.15,"l":486.86,"c":488.92,"v":20105300},{"d":"2024-08-08","o":497.5,"h":509.96,"l":494.72,"c":509.63,"v":16156800},{"d":"2024-08-09","o":507.71,"h":518.34,"l":505.7,"c":517.77,"v":13696600},{"d":"2024-08-12","o":516.86,"h":518.02,"l":509.1,"c":515.95,"v":9767400},{"d":"2024-08-13","o":520.01,"h":531.5,"l":518.15,"c":528.54,"v":13743800},{"d":"2024-08-14","o":528.06,"h":534,"l":523.13,"c":526.76,"v":11444200},{"d":"2024-08-15","o":531.79,"h":539.77,"l":526.7,"c":537.33,"v":13482100},{"d":"2024-08-16","o":531.9,"h":533.66,"l":524.66,"c":527.42,"v":14776700},{"d":"2024-08-19","o":526.87,"h":531.66,"l":522.76,"c":529.28,"v":9879700},{"d":"2024-08-20","o":528.35,"h":531.09,"l":525.88,"c":526.73,"v":7944400},{"d":"2024-08-21","o":527.15,"h":539.4,"l":526.93,"c":535.16,"v":13423300},{"d":"2024-08-22","o":537,"h":544.23,"l":528.59,"c":531.93,"v":15708300},{"d":"2024-08-23","o":536.92,"h":539.87,"l":525.06,"c":528,"v":11323900},{"d":"2024-08-26","o":527.6,"h":528,"l":514.95,"c":521.12,"v":9584000},{"d":"2024-08-27","o":518.98,"h":524.01,"l":515.31,"c":519.1,"v":6282700},{"d":"2024-08-28","o":517.67,"h":521.09,"l":512.45,"c":516.78,"v":9106100},{"d":"2024-08-29","o":519.05,"h":527.2,"l":515.68,"c":518.22,"v":8317400},{"d":"2024-08-30","o":521.35,"h":523.54,"l":515.2,"c":521.31,"v":9157500},{"d":"2024-09-03","o":519.64,"h":525.49,"l":508.62,"c":511.76,"v":12459100},{"d":"2024-09-04","o":506.07,"h":516.59,"l":504.07,"c":512.74,"v":8335200},{"d":"2024-09-05","o":511.72,"h":521.63,"l":511.15,"c":516.86,"v":8640900},{"d":"2024-09-06","o":521.88,"h":524.58,"l":498.25,"c":500.27,"v":14744500},{"d":"2024-09-09","o":506.16,"h":511.33,"l":502.08,"c":504.79,"v":11047800},{"d":"2024-09-10","o":508.16,"h":514.18,"l":500.03,"c":504.79,"v":9899000},{"d":"2024-09-11","o":507.01,"h":513.12,"l":495.6,"c":511.83,"v":10782500},{"d":"2024-09-12","o":517.05,"h":526.71,"l":515.22,"c":525.6,"v":11970500},{"d":"2024-09-13","o":520.34,"h":527.58,"l":517.11,"c":524.62,"v":10321400},{"d":"2024-09-16","o":524.54,"h":534.1,"l":517.4,"c":533.28,"v":9527600},{"d":"2024-09-17","o":537.6,"h":542.1,"l":530.57,"c":536.32,"v":11690800},{"d":"2024-09-18","o":537.07,"h":544.2,"l":533.9,"c":537.95,"v":10323500},{"d":"2024-09-19","o":550,"h":562.07,"l":546.52,"c":559.1,"v":15647000},{"d":"2024-09-20","o":560,"h":564.5,"l":556.3,"c":561.35,"v":22066800},{"d":"2024-09-23","o":569.5,"h":573.98,"l":562.41,"c":564.41,"v":12830700},{"d":"2024-09-24","o":566.68,"h":567.75,"l":554.19,"c":563.33,"v":12993000},{"d":"2024-09-25","o":564.05,"h":576.88,"l":563.72,"c":568.31,"v":16543400},{"d":"2024-09-26","o":575.73,"h":577.4,"l":562.35,"c":567.84,"v":14400800},{"d":"2024-09-27","o":570.1,"h":570.84,"l":564.51,"c":567.36,"v":9398400},{"d":"2024-09-30","o":567.7,"h":574.68,"l":564.8,"c":572.44,"v":12792300},{"d":"2024-10-01","o":577.98,"h":583.04,"l":570.1,"c":576.47,"v":15259300},{"d":"2024-10-02","o":574.86,"h":576,"l":569.34,"c":572.81,"v":6524700},{"d":"2024-10-03","o":570.15,"h":583.36,"l":568.73,"c":582.77,"v":11581000},{"d":"2024-10-04","o":583.73,"h":596.85,"l":581.43,"c":595.94,"v":14169500},{"d":"2024-10-07","o":598.22,"h":602.95,"l":584.04,"c":584.78,"v":12014200},{"d":"2024-10-08","o":589.69,"h":593.56,"l":585.97,"c":592.89,"v":7857400},{"d":"2024-10-09","o":593.99,"h":594.39,"l":581.61,"c":590.51,"v":9529700},{"d":"2024-10-10","o":587.57,"h":590.23,"l":582.52,"c":583.83,"v":7740400},{"d":"2024-10-11","o":584.83,"h":591.21,"l":582.71,"c":589.95,"v":8587100},{"d":"2024-10-14","o":594.22,"h":600.1,"l":589.96,"c":590.42,"v":8252000},{"d":"2024-10-15","o":590.16,"h":590.61,"l":580.14,"c":586.27,"v":9564200},{"d":"2024-10-16","o":581.4,"h":582.08,"l":574.03,"c":576.79,"v":11268400},{"d":"2024-10-17","o":583.33,"h":584.97,"l":575.2,"c":576.93,"v":8701200},{"d":"2024-10-18","o":581.1,"h":583.97,"l":575.25,"c":576.47,"v":7694300},{"d":"2024-10-21","o":576.03,"h":577.24,"l":569.11,"c":575.16,"v":8171900},{"d":"2024-10-22","o":574.29,"h":583.53,"l":572.12,"c":582.01,"v":8544500},{"d":"2024-10-23","o":579.97,"h":585,"l":562.5,"c":563.69,"v":14248400},{"d":"2024-10-24","o":567.13,"h":568.88,"l":561.52,"c":567.78,"v":7184700},{"d":"2024-10-25","o":573.93,"h":581.29,"l":571.72,"c":573.25,"v":11337900},{"d":"2024-10-28","o":582,"h":583.75,"l":574.12,"c":578.16,"v":10925100},{"d":"2024-10-29","o":580.15,"h":593.67,"l":575.4,"c":593.28,"v":13019100},{"d":"2024-10-30","o":600.98,"h":601.2,"l":589.38,"c":591.8,"v":26864900},{"d":"2024-10-31","o":585,"h":589.9,"l":563.01,"c":567.58,"v":26838400},{"d":"2024-11-01","o":567.61,"h":573.67,"l":562.56,"c":567.16,"v":15303200},{"d":"2024-11-04","o":564.1,"h":568.69,"l":557.89,"c":560.68,"v":12064600},{"d":"2024-11-05","o":567.3,"h":573.48,"l":566.67,"c":572.43,"v":9775400},{"d":"2024-11-06","o":562.75,"h":573,"l":555.17,"c":572.05,"v":18305400},{"d":"2024-11-07","o":576.89,"h":594.8,"l":575.21,"c":591.7,"v":14653700},{"d":"2024-11-08","o":591.54,"h":593.1,"l":584.52,"c":589.34,"v":9415700},{"d":"2024-11-11","o":586.36,"h":587,"l":576.51,"c":583.17,"v":10209100},{"d":"2024-11-12","o":588.54,"h":599.66,"l":580.38,"c":584.82,"v":16287700},{"d":"2024-11-13","o":582.61,"h":585.64,"l":575.17,"c":580,"v":10757600},{"d":"2024-11-14","o":577,"h":580.76,"l":573.01,"c":577.16,"v":11053700},{"d":"2024-11-15","o":571.22,"h":572.57,"l":551.5,"c":554.08,"v":17712900},{"d":"2024-11-18","o":557.04,"h":559.9,"l":550.09,"c":554.4,"v":14327300},{"d":"2024-11-19","o":551.86,"h":561.43,"l":550.6,"c":561.09,"v":9522400},{"d":"2024-11-20","o":562.93,"h":566.35,"l":554.2,"c":565.52,"v":9797300},{"d":"2024-11-21","o":569.52,"h":570,"l":549.05,"c":563.09,"v":11154700},{"d":"2024-11-22","o":563.55,"h":563.83,"l":554.59,"c":559.14,"v":9164000},{"d":"2024-11-25","o":562.1,"h":572.59,"l":556.39,"c":565.11,"v":13599800},{"d":"2024-11-26","o":566,"h":577.5,"l":565.2,"c":573.54,"v":10356600},{"d":"2024-11-27","o":574.89,"h":574.98,"l":564.1,"c":569.2,"v":7200200},{"d":"2024-11-29","o":569,"h":578.46,"l":566.9,"c":574.32,"v":7130500},{"d":"2024-12-02","o":577.5,"h":594.5,"l":575.57,"c":592.83,"v":12522400},{"d":"2024-12-03","o":595,"h":614.2,"l":591.25,"c":613.65,"v":14907200},{"d":"2024-12-04","o":612.96,"h":617.78,"l":605.1,"c":613.78,"v":14697000},{"d":"2024-12-05","o":617.08,"h":619.9,"l":607.05,"c":608.93,"v":8081200},{"d":"2024-12-06","o":610.1,"h":629.79,"l":608.53,"c":623.77,"v":16935500},{"d":"2024-12-09","o":623.92,"h":626.4,"l":606.17,"c":613.57,"v":11426000},{"d":"2024-12-10","o":617.56,"h":625.59,"l":612.74,"c":619.32,"v":10938900},{"d":"2024-12-11","o":623.37,"h":638.4,"l":621.53,"c":632.68,"v":10837200},{"d":"2024-12-12","o":631.5,"h":636.66,"l":627.21,"c":630.79,"v":7474700},{"d":"2024-12-13","o":627.22,"h":631.08,"l":616.89,"c":620.35,"v":8453300},{"d":"2024-12-16","o":629.98,"h":631.15,"l":618.58,"c":624.24,"v":10885600},{"d":"2024-12-17","o":626.17,"h":632.37,"l":616.54,"c":619.44,"v":12897800},{"d":"2024-12-18","o":621,"h":627.36,"l":596.32,"c":597.19,"v":17075500},{"d":"2024-12-19","o":610.39,"h":611.52,"l":595,"c":595.57,"v":14958100},{"d":"2024-12-20","o":590.58,"h":603.11,"l":580,"c":585.25,"v":48989400},{"d":"2024-12-23","o":589.6,"h":601.09,"l":586.25,"c":599.85,"v":10205800},{"d":"2024-12-24","o":602.72,"h":607.99,"l":599.28,"c":607.75,"v":4726100},{"d":"2024-12-26","o":605.48,"h":606.3,"l":598.94,"c":603.35,"v":6081400},{"d":"2024-12-27","o":599.41,"h":601.85,"l":589.8,"c":599.81,"v":8084200},{"d":"2024-12-30","o":588.75,"h":596.94,"l":585.58,"c":591.24,"v":7025900},{"d":"2024-12-31","o":592.27,"h":593.97,"l":583.85,"c":585.51,"v":6019500},{"d":"2025-01-02","o":589.72,"h":604.91,"l":587.82,"c":599.24,"v":12682300},{"d":"2025-01-03","o":604.76,"h":609.5,"l":596.41,"c":604.63,"v":11436800},{"d":"2025-01-06","o":611.83,"h":630.99,"l":605.62,"c":630.2,"v":14560800},{"d":"2025-01-07","o":631.7,"h":632.1,"l":608.23,"c":617.89,"v":12071500},{"d":"2025-01-08","o":613.4,"h":616.44,"l":602.79,"c":610.72,"v":10085800},{"d":"2025-01-10","o":610.03,"h":629.91,"l":597.34,"c":615.86,"v":19256600},{"d":"2025-01-13","o":607.1,"h":608.97,"l":598.45,"c":608.33,"v":10785000},{"d":"2025-01-14","o":605.07,"h":605.49,"l":588.55,"c":594.25,"v":13598000},{"d":"2025-01-15","o":610.21,"h":622.46,"l":606.5,"c":617.12,"v":15524300},{"d":"2025-01-16","o":611.5,"h":616.25,"l":609.71,"c":611.3,"v":8355300},{"d":"2025-01-17","o":624.05,"h":624.97,"l":603.67,"c":612.77,"v":17280600},{"d":"2025-01-21","o":617.83,"h":621.5,"l":609.01,"c":616.46,"v":11674000},{"d":"2025-01-22","o":623.3,"h":633.7,"l":619.43,"c":623.5,"v":12274000},{"d":"2025-01-23","o":627.36,"h":636.6,"l":621.15,"c":636.45,"v":9910200},{"d":"2025-01-24","o":636.4,"h":652,"l":634.2,"c":647.49,"v":19065300},{"d":"2025-01-27","o":626.61,"h":663.87,"l":625.1,"c":659.88,"v":28399200},{"d":"2025-01-28","o":666,"h":682.58,"l":659.47,"c":674.33,"v":20950100},{"d":"2025-01-29","o":675,"h":681.05,"l":665.67,"c":676.49,"v":21377800},{"d":"2025-01-30","o":696.82,"h":710.79,"l":676.1,"c":687,"v":29322900},{"d":"2025-01-31","o":691,"h":705.3,"l":685.58,"c":689.18,"v":19303900},{"d":"2025-02-03","o":675.91,"h":704,"l":675.25,"c":697.46,"v":21415700},{"d":"2025-02-04","o":702.5,"h":707.71,"l":691.61,"c":704.19,"v":13826300},{"d":"2025-02-05","o":703.55,"h":718.14,"l":699.01,"c":704.87,"v":17778200},{"d":"2025-02-06","o":705.88,"h":718.9,"l":703.5,"c":711.99,"v":13080700},{"d":"2025-02-07","o":716.8,"h":725.01,"l":711.75,"c":714.52,"v":16427100},{"d":"2025-02-10","o":718.56,"h":721.2,"l":711.33,"c":717.4,"v":12904300},{"d":"2025-02-11","o":713.32,"h":723.66,"l":710.04,"c":719.8,"v":12998000},{"d":"2025-02-12","o":715.3,"h":727.1,"l":712.6,"c":725.38,"v":12016500},{"d":"2025-02-13","o":721.52,"h":729,"l":718.04,"c":728.56,"v":12569100},{"d":"2025-02-14","o":726.14,"h":740.91,"l":725.62,"c":736.67,"v":16901200},{"d":"2025-02-18","o":736,"h":737,"l":706.44,"c":716.37,"v":21938700},{"d":"2025-02-19","o":704.1,"h":707,"l":695.39,"c":703.77,"v":17535500},{"d":"2025-02-20","o":697.28,"h":705.63,"l":693.64,"c":694.84,"v":12587400},{"d":"2025-02-21","o":696.58,"h":703.87,"l":682.36,"c":683.55,"v":15660400},{"d":"2025-02-24","o":686.28,"h":687.27,"l":662.45,"c":668.13,"v":15677000},{"d":"2025-02-25","o":665.97,"h":668,"l":641.86,"c":657.5,"v":20579700},{"d":"2025-02-26","o":659.65,"h":683.01,"l":658,"c":673.7,"v":14488700},{"d":"2025-02-27","o":682.45,"h":688.65,"l":657.57,"c":658.24,"v":12500000},{"d":"2025-02-28","o":658.04,"h":669.63,"l":642.6,"c":668.2,"v":17534200},{"d":"2025-03-03","o":673.68,"h":681.25,"l":650.84,"c":655.05,"v":10843800},{"d":"2025-03-04","o":645.51,"h":649.75,"l":623.65,"c":640,"v":21495200},{"d":"2025-03-05","o":641,"h":659.5,"l":637.66,"c":656.47,"v":13770000},{"d":"2025-03-06","o":648,"h":650.56,"l":624.11,"c":627.93,"v":13446500},{"d":"2025-03-07","o":625.37,"h":634.79,"l":600.61,"c":625.66,"v":21375700},{"d":"2025-03-10","o":608.07,"h":610.11,"l":586.87,"c":597.99,"v":21999900},{"d":"2025-03-11","o":595.05,"h":614.93,"l":593.33,"c":605.71,"v":17401500},{"d":"2025-03-12","o":629.9,"h":633.33,"l":609.35,"c":619.56,"v":15747000},{"d":"2025-03-13","o":620.25,"h":620.5,"l":586.51,"c":590.64,"v":16480300},{"d":"2025-03-14","o":602.8,"h":608.86,"l":594.78,"c":607.6,"v":12364500},{"d":"2025-03-17","o":607.46,"h":613.1,"l":598,"c":604.9,"v":15473900},{"d":"2025-03-18","o":600.05,"h":600.25,"l":574.66,"c":582.36,"v":20297700},{"d":"2025-03-19","o":584.28,"h":592.32,"l":574.77,"c":584.06,"v":20537500},{"d":"2025-03-20","o":582.76,"h":610.2,"l":579.51,"c":586,"v":24336500},{"d":"2025-03-21","o":583.42,"h":597.54,"l":580.95,"c":596.25,"v":25015900},{"d":"2025-03-24","o":614.97,"h":622.54,"l":612.2,"c":618.85,"v":15741300},{"d":"2025-03-25","o":626.76,"h":633.88,"l":621.18,"c":626.31,"v":15312500},{"d":"2025-03-26","o":624.89,"h":626.75,"l":606.61,"c":610.98,"v":12609800},{"d":"2025-03-27","o":602,"h":614.25,"l":600.1,"c":602.58,"v":10436500},{"d":"2025-03-28","o":600.31,"h":601.75,"l":573.92,"c":576.74,"v":17602800},{"d":"2025-03-31","o":563.5,"h":578.7,"l":553.3,"c":576.36,"v":21124700},{"d":"2025-04-01","o":570.84,"h":589.91,"l":570,"c":586,"v":12836600},{"d":"2025-04-02","o":574.91,"h":592.66,"l":573.36,"c":583.93,"v":13470800},{"d":"2025-04-03","o":546.22,"h":552.56,"l":530.3,"c":531.62,"v":34777500},{"d":"2025-04-04","o":506.62,"h":518,"l":494.2,"c":504.73,"v":38589800},{"d":"2025-04-07","o":485.1,"h":539.37,"l":481.9,"c":516.25,"v":36606100},{"d":"2025-04-08","o":543.25,"h":547.43,"l":502.86,"c":510.45,"v":28034200},{"d":"2025-04-09","o":509.27,"h":587.89,"l":502.11,"c":585.77,"v":39216600},{"d":"2025-04-10","o":575.49,"h":581.3,"l":535.3,"c":546.29,"v":28173500},{"d":"2025-04-11","o":535.51,"h":547.4,"l":528.59,"c":543.57,"v":17642300},{"d":"2025-04-14","o":556.17,"h":557.77,"l":528.28,"c":531.48,"v":14130900},{"d":"2025-04-15","o":532.11,"h":537.94,"l":517.5,"c":521.52,"v":15558700},{"d":"2025-04-16","o":508.51,"h":513.37,"l":495.63,"c":502.31,"v":18735100},{"d":"2025-04-17","o":505.25,"h":507.3,"l":498.01,"c":501.48,"v":14593500},{"d":"2025-04-21","o":491.33,"h":493.5,"l":479.8,"c":484.66,"v":16166000},{"d":"2025-04-22","o":491.87,"h":506.88,"l":486.36,"c":500.28,"v":17399400},{"d":"2025-04-23","o":528.53,"h":535.34,"l":516.52,"c":520.27,"v":18173900},{"d":"2025-04-24","o":518.73,"h":533.9,"l":517.5,"c":533.15,"v":13910000},{"d":"2025-04-25","o":546.8,"h":549.86,"l":536.25,"c":547.27,"v":17098900},{"d":"2025-04-28","o":555.64,"h":558.49,"l":540.59,"c":549.74,"v":15179000},{"d":"2025-04-29","o":546,"h":556.57,"l":544.12,"c":554.44,"v":11835000},{"d":"2025-04-30","o":538.4,"h":549.1,"l":529.5,"c":549,"v":29244000},{"d":"2025-05-01","o":592.08,"h":592.95,"l":570.5,"c":572.21,"v":31159000},{"d":"2025-05-02","o":583.46,"h":604.34,"l":578.33,"c":597.02,"v":24739300},{"d":"2025-05-05","o":591.22,"h":603.21,"l":588.05,"c":599.27,"v":13887700},{"d":"2025-05-06","o":592.53,"h":596.03,"l":586.58,"c":587.31,"v":10600700},{"d":"2025-05-07","o":590.36,"h":603.08,"l":586.67,"c":596.81,"v":13139100},{"d":"2025-05-08","o":606.29,"h":611.3,"l":596.62,"c":598.01,"v":14622800},{"d":"2025-05-09","o":603.72,"h":606.97,"l":591.71,"c":592.49,"v":10427300},{"d":"2025-05-12","o":630.92,"h":640.39,"l":621.03,"c":639.43,"v":21965100},{"d":"2025-05-13","o":645.54,"h":660.92,"l":642.83,"c":656.03,"v":18570800},{"d":"2025-05-14","o":661.21,"h":662.67,"l":654.31,"c":659.36,"v":12348200},{"d":"2025-05-15","o":654.28,"h":657.31,"l":638.58,"c":643.88,"v":14341800},{"d":"2025-05-16","o":637.96,"h":640.44,"l":626.15,"c":640.34,"v":18519000},{"d":"2025-05-19","o":628.25,"h":643,"l":627.8,"c":640.43,"v":9592400},{"d":"2025-05-20","o":636.01,"h":639.35,"l":632.26,"c":637.1,"v":6743500},{"d":"2025-05-21","o":631.79,"h":646.61,"l":630.17,"c":635.5,"v":11464600},{"d":"2025-05-22","o":634.05,"h":643.25,"l":630.71,"c":636.57,"v":8228400},{"d":"2025-05-23","o":624,"h":632.45,"l":622.65,"c":627.06,"v":8454100},{"d":"2025-05-27","o":635.41,"h":643.08,"l":632.75,"c":642.32,"v":9508400},{"d":"2025-05-28","o":642.6,"h":650.88,"l":642.55,"c":643.58,"v":9042900},{"d":"2025-05-29","o":651.65,"h":653.32,"l":639.5,"c":645.05,"v":8858800},{"d":"2025-05-30","o":642.5,"h":649.41,"l":632.78,"c":647.49,"v":16241000},{"d":"2025-06-02","o":644.39,"h":673.26,"l":644.26,"c":670.9,"v":15766300},{"d":"2025-06-03","o":671.45,"h":675.58,"l":665.03,"c":666.85,"v":11585000},{"d":"2025-06-04","o":669.32,"h":689,"l":668.57,"c":687.95,"v":14031900},{"d":"2025-06-05","o":691.66,"h":694.38,"l":682.25,"c":684.62,"v":13083100},{"d":"2025-06-06","o":696.17,"h":702.81,"l":691.87,"c":697.71,"v":11728000},{"d":"2025-06-09","o":698.46,"h":705.19,"l":693.94,"c":694.06,"v":12773200},{"d":"2025-06-10","o":701.35,"h":703.23,"l":691.56,"c":702.4,"v":10850100},{"d":"2025-06-11","o":703.71,"h":708.87,"l":691.99,"c":694.14,"v":9582500},{"d":"2025-06-12","o":693.3,"h":695.38,"l":687,"c":693.36,"v":7322700},{"d":"2025-06-13","o":687.95,"h":694.57,"l":681.01,"c":682.87,"v":9274400},{"d":"2025-06-16","o":699.33,"h":707.15,"l":693.51,"c":702.12,"v":13720300},{"d":"2025-06-17","o":702,"h":705.97,"l":696.06,"c":697.23,"v":10066100},{"d":"2025-06-18","o":698.18,"h":701.59,"l":694.9,"c":695.77,"v":10068300},{"d":"2025-06-20","o":700.75,"h":701.82,"l":678.67,"c":682.35,"v":22538600},{"d":"2025-06-23","o":683.69,"h":699.05,"l":678.75,"c":698.53,"v":11080100},{"d":"2025-06-24","o":704.89,"h":713.19,"l":702.11,"c":712.2,"v":13823200},{"d":"2025-06-25","o":713.32,"h":716.58,"l":705.38,"c":708.68,"v":9320400},{"d":"2025-06-26","o":714.36,"h":728.22,"l":711.05,"c":726.09,"v":13964800},{"d":"2025-06-27","o":726.52,"h":735.43,"l":725.86,"c":733.63,"v":18775700},{"d":"2025-06-30","o":744.55,"h":747.9,"l":734.25,"c":738.09,"v":15402100},{"d":"2025-07-01","o":736.88,"h":737.75,"l":715.37,"c":719.22,"v":13431200},{"d":"2025-07-02","o":715.33,"h":720.3,"l":712.8,"c":713.57,"v":9336700},{"d":"2025-07-03","o":726.61,"h":729.03,"l":714.42,"c":719.01,"v":8601700},{"d":"2025-07-07","o":717.6,"h":727,"l":713.51,"c":718.35,"v":9457100},{"d":"2025-07-08","o":721.57,"h":722.91,"l":714.81,"c":720.67,"v":7770700},{"d":"2025-07-09","o":722.72,"h":737.53,"l":722.72,"c":732.78,"v":11418000},{"d":"2025-07-10","o":731.55,"h":735.8,"l":719.6,"c":727.24,"v":9913600},{"d":"2025-07-11","o":722.5,"h":725.16,"l":709.7,"c":717.51,"v":10873900},{"d":"2025-07-14","o":717.6,"h":728,"l":716.55,"c":720.92,"v":8939400},{"d":"2025-07-15","o":723.9,"h":724.47,"l":709.82,"c":710.39,"v":11529500},{"d":"2025-07-16","o":713.37,"h":713.97,"l":699.27,"c":702.91,"v":13067600},{"d":"2025-07-17","o":704.39,"h":705.9,"l":697.11,"c":701.41,"v":11803300},{"d":"2025-07-18","o":702.19,"h":704.71,"l":691.65,"c":704.28,"v":12779800},{"d":"2025-07-21","o":706.8,"h":717,"l":705.76,"c":712.97,"v":9404400},{"d":"2025-07-22","o":716.19,"h":716.6,"l":701.41,"c":704.81,"v":8921100},{"d":"2025-07-23","o":706.37,"h":714.63,"l":704.93,"c":713.58,"v":8771600},{"d":"2025-07-24","o":717.05,"h":723.62,"l":714,"c":714.8,"v":10920800},{"d":"2025-07-25","o":716.92,"h":720.65,"l":711.9,"c":712.68,"v":8271700},{"d":"2025-07-28","o":715.2,"h":724.74,"l":712.68,"c":717.63,"v":8715700},{"d":"2025-07-29","o":720,"h":724.47,"l":699.91,"c":700,"v":13267000},{"d":"2025-07-30","o":708.09,"h":708.5,"l":691.2,"c":695.21,"v":27077300},{"d":"2025-07-31","o":775.2,"h":784.75,"l":765.51,"c":773.44,"v":38831100},{"d":"2025-08-01","o":760.73,"h":766,"l":745.31,"c":750.01,"v":19028700},{"d":"2025-08-04","o":760,"h":776.85,"l":758.41,"c":776.37,"v":15801700},{"d":"2025-08-05","o":776.45,"h":783.13,"l":763,"c":763.46,"v":11640300},{"d":"2025-08-06","o":770,"h":773.64,"l":760.46,"c":771.99,"v":9733900},{"d":"2025-08-07","o":773.49,"h":775,"l":759.55,"c":761.83,"v":9019700},{"d":"2025-08-08","o":762.75,"h":769.9,"l":758.58,"c":769.3,"v":7320800},{"d":"2025-08-11","o":770.08,"h":773.46,"l":764.67,"c":765.87,"v":7612000},{"d":"2025-08-12","o":773,"h":793.67,"l":772.43,"c":790,"v":14563100},{"d":"2025-08-13","o":791.15,"h":795.46,"l":778.23,"c":780.08,"v":8811800},{"d":"2025-08-14","o":777.88,"h":787.81,"l":772.51,"c":782.13,"v":8116200},{"d":"2025-08-15","o":784.15,"h":796.25,"l":780.82,"c":785.23,"v":13375400},{"d":"2025-08-18","o":775.09,"h":775.81,"l":756.56,"c":767.37,"v":16513700},{"d":"2025-08-19","o":767.12,"h":767.17,"l":749.36,"c":751.48,"v":12286700},{"d":"2025-08-20","o":747.57,"h":750.2,"l":731,"c":747.72,"v":11898200},{"d":"2025-08-21","o":744.71,"h":745.5,"l":733.11,"c":739.1,"v":8876300},{"d":"2025-08-22","o":739.23,"h":756.9,"l":734.39,"c":754.79,"v":10612700},{"d":"2025-08-25","o":754.82,"h":758.88,"l":750.13,"c":753.3,"v":6861200},{"d":"2025-08-26","o":750.8,"h":754.87,"l":747.94,"c":754.1,"v":7601800},{"d":"2025-08-27","o":752.3,"h":754.15,"l":742.84,"c":747.38,"v":8315400},{"d":"2025-08-28","o":744,"h":753.05,"l":740.8,"c":751.11,"v":7468000},{"d":"2025-08-29","o":745.28,"h":747.14,"l":735.35,"c":738.7,"v":9070500},{"d":"2025-09-02","o":726.04,"h":736,"l":721.73,"c":735.11,"v":9350900},{"d":"2025-09-03","o":736,"h":740.25,"l":733.99,"c":737.05,"v":7699300},{"d":"2025-09-04","o":748.57,"h":761.16,"l":745.82,"c":748.65,"v":11439100},{"d":"2025-09-05","o":752.62,"h":757.95,"l":745.03,"c":752.45,"v":9663400},{"d":"2025-09-08","o":756,"h":766.51,"l":752.02,"c":752.3,"v":13087800},{"d":"2025-09-09","o":757.49,"h":766.3,"l":753.43,"c":765.7,"v":10999000},{"d":"2025-09-10","o":765.13,"h":765.7,"l":751,"c":751.98,"v":12478300},{"d":"2025-09-11","o":754.65,"h":757.1,"l":748.37,"c":750.9,"v":7923300},{"d":"2025-09-12","o":748.73,"h":757.57,"l":743.76,"c":755.59,"v":8248600},{"d":"2025-09-15","o":757.47,"h":774.07,"l":751.99,"c":764.7,"v":10533800},{"d":"2025-09-16","o":767,"h":781.36,"l":765.1,"c":779,"v":11782500},{"d":"2025-09-17","o":779.99,"h":783.29,"l":766.31,"c":775.72,"v":9400900},{"d":"2025-09-18","o":780.75,"h":788.78,"l":773.36,"c":780.25,"v":10955000},{"d":"2025-09-19","o":786.42,"h":790.8,"l":769.19,"c":778.38,"v":23696800},{"d":"2025-09-22","o":781.85,"h":785.73,"l":764.47,"c":765.16,"v":11706900},{"d":"2025-09-23","o":769.25,"h":770.6,"l":751.07,"c":755.4,"v":10872600},{"d":"2025-09-24","o":757.5,"h":761.11,"l":752.53,"c":760.66,"v":8828200},{"d":"2025-09-25","o":753.45,"h":756.77,"l":744.55,"c":748.91,"v":10591100},{"d":"2025-09-26","o":750,"h":751.93,"l":737.35,"c":743.75,"v":9696300},{"d":"2025-09-29","o":748.72,"h":750.78,"l":739.15,"c":743.4,"v":9246800},{"d":"2025-09-30","o":742.25,"h":742.97,"l":726.3,"c":734.38,"v":16226800},{"d":"2025-10-01","o":721.49,"h":721.85,"l":710.2,"c":717.34,"v":20419600},{"d":"2025-10-02","o":722.58,"h":727.77,"l":718.14,"c":727.05,"v":11415300},{"d":"2025-10-03","o":729.63,"h":731,"l":710.18,"c":710.56,"v":16154300},{"d":"2025-10-06","o":705.19,"h":716.88,"l":690.51,"c":715.66,"v":21654700},{"d":"2025-10-07","o":717.72,"h":718.5,"l":705.75,"c":713.08,"v":12062900},{"d":"2025-10-08","o":713.45,"h":719.65,"l":707.81,"c":717.84,"v":10790600},{"d":"2025-10-09","o":718.28,"h":733.51,"l":712.44,"c":733.51,"v":12717200},{"d":"2025-10-10","o":730.92,"h":735.27,"l":704.51,"c":705.3,"v":16980100},{"d":"2025-10-13","o":713.01,"h":719.94,"l":707.64,"c":715.7,"v":9251800},{"d":"2025-10-14","o":707.78,"h":715.55,"l":699.33,"c":708.65,"v":8829800},{"d":"2025-10-15","o":717.06,"h":723.9,"l":709.51,"c":717.55,"v":10246800},{"d":"2025-10-16","o":717.55,"h":725.49,"l":703.88,"c":712.07,"v":9017000},{"d":"2025-10-17","o":707.08,"h":718.54,"l":706.12,"c":716.92,"v":12232400},{"d":"2025-10-20","o":721.19,"h":733.77,"l":720.18,"c":732.17,"v":8900200},{"d":"2025-10-21","o":736.02,"h":738.5,"l":728.75,"c":733.27,"v":7647300},{"d":"2025-10-22","o":733.83,"h":740.6,"l":724.03,"c":733.41,"v":8734500},{"d":"2025-10-23","o":734.7,"h":742.41,"l":733.1,"c":734,"v":9856000},{"d":"2025-10-24","o":736.79,"h":741.21,"l":731.15,"c":738.36,"v":9151300},{"d":"2025-10-27","o":749.73,"h":755.75,"l":748.01,"c":750.82,"v":11321100},{"d":"2025-10-28","o":752.63,"h":758.4,"l":745.52,"c":751.44,"v":12193800},{"d":"2025-10-29","o":754.75,"h":759.16,"l":742.51,"c":751.67,"v":26818600},{"d":"2025-10-30","o":669.15,"h":680.96,"l":650.17,"c":666.47,"v":88440100},{"d":"2025-10-31","o":674.51,"h":674.89,"l":645.57,"c":648.35,"v":56953200},{"d":"2025-11-03","o":656,"h":659.33,"l":636.18,"c":637.71,"v":33003600},{"d":"2025-11-04","o":628.04,"h":641.74,"l":626.01,"c":627.32,"v":27356600},{"d":"2025-11-05","o":632.31,"h":642.23,"l":626.54,"c":635.95,"v":20219900},{"d":"2025-11-06","o":635.85,"h":636,"l":618,"c":618.94,"v":23628800},{"d":"2025-11-07","o":616.49,"h":622.13,"l":601.2,"c":621.71,"v":29946800},{"d":"2025-11-10","o":631.09,"h":635,"l":618.11,"c":631.76,"v":19245000},{"d":"2025-11-11","o":628,"h":629.56,"l":619.39,"c":627.08,"v":13302200},{"d":"2025-11-12","o":628.13,"h":628.99,"l":607.77,"c":609.01,"v":24493300},{"d":"2025-11-13","o":613.07,"h":617.65,"l":603,"c":609.89,"v":20973800},{"d":"2025-11-14","o":601.79,"h":613.68,"l":595.2,"c":609.46,"v":20724100},{"d":"2025-11-17","o":609.04,"h":611.69,"l":595.4,"c":602.01,"v":16501300},{"d":"2025-11-18","o":591.6,"h":603.66,"l":583.78,"c":597.69,"v":25500600},{"d":"2025-11-19","o":593.72,"h":595.33,"l":581.25,"c":590.32,"v":24744700},{"d":"2025-11-20","o":603.5,"h":606.72,"l":583.35,"c":589.15,"v":20603000},{"d":"2025-11-21","o":588.5,"h":598.12,"l":581.86,"c":594.25,"v":21052600},{"d":"2025-11-24","o":598.72,"h":616.7,"l":597.63,"c":613.05,"v":23554900},{"d":"2025-11-25","o":624,"h":637.05,"l":618.3,"c":636.22,"v":25213000},{"d":"2025-11-26","o":637.69,"h":638.36,"l":631.63,"c":633.61,"v":15209500},{"d":"2025-11-28","o":636.08,"h":648.05,"l":635.5,"c":647.95,"v":11033200},{"d":"2025-12-01","o":639.55,"h":645.32,"l":637.76,"c":640.87,"v":13029900},{"d":"2025-12-02","o":642.34,"h":647.87,"l":638.07,"c":647.1,"v":11640900},{"d":"2025-12-03","o":644.41,"h":648.85,"l":637.55,"c":639.6,"v":11134300},{"d":"2025-12-04","o":676,"h":676.1,"l":660.05,"c":661.53,"v":29874600},{"d":"2025-12-05","o":664,"h":674.69,"l":662.39,"c":673.42,"v":21207900},{"d":"2025-12-08","o":669.34,"h":676.71,"l":665.07,"c":666.8,"v":13161000},{"d":"2025-12-09","o":663.77,"h":664.48,"l":653.34,"c":656.96,"v":12997100},{"d":"2025-12-10","o":649.95,"h":654.51,"l":643.4,"c":650.13,"v":16910900},{"d":"2025-12-11","o":643.29,"h":655.28,"l":640.8,"c":652.71,"v":13056700},{"d":"2025-12-12","o":649.8,"h":711,"l":638.61,"c":644.23,"v":14016900},{"d":"2025-12-15","o":645.7,"h":653,"l":638.7,"c":647.51,"v":15549100},{"d":"2025-12-16","o":643.5,"h":662.54,"l":643.2,"c":657.15,"v":14309100},{"d":"2025-12-17","o":655.61,"h":661.23,"l":649.2,"c":649.5,"v":15598500},{"d":"2025-12-18","o":657.03,"h":670.56,"l":656.46,"c":664.45,"v":20260300},{"d":"2025-12-19","o":666.42,"h":671,"l":658.18,"c":658.77,"v":49977100},{"d":"2025-12-22","o":661.65,"h":673.58,"l":656.65,"c":661.5,"v":15659400},{"d":"2025-12-23","o":660.05,"h":666,"l":658.25,"c":664.94,"v":8486800},{"d":"2025-12-24","o":662.53,"h":668.18,"l":662.2,"c":667.55,"v":5627500},{"d":"2025-12-26","o":668.06,"h":668.95,"l":661.32,"c":663.29,"v":7133800},{"d":"2025-12-29","o":658.01,"h":660.25,"l":654.39,"c":658.69,"v":8506500},{"d":"2025-12-30","o":658.69,"h":672.22,"l":657.84,"c":665.95,"v":9187500},{"d":"2025-12-31","o":664.75,"h":665,"l":659.44,"c":660.09,"v":7940400},{"d":"2026-01-02","o":662.73,"h":664.39,"l":643.5,"c":650.41,"v":13726500},{"d":"2026-01-05","o":651.01,"h":664.54,"l":647.75,"c":658.79,"v":12213700},{"d":"2026-01-06","o":659.57,"h":665.52,"l":651.9,"c":660.62,"v":11074400},{"d":"2026-01-07","o":655.64,"h":659.15,"l":644.81,"c":648.69,"v":12846300},{"d":"2026-01-08","o":645.88,"h":647.1,"l":635.72,"c":646.06,"v":11921700},{"d":"2026-01-09","o":645.44,"h":654.95,"l":642.85,"c":653.06,"v":11634900},{"d":"2026-01-12","o":652.53,"h":653.97,"l":641.23,"c":641.97,"v":14797200},{"d":"2026-01-13","o":642.27,"h":642.27,"l":624.1,"c":631.09,"v":18030400},{"d":"2026-01-14","o":626.5,"h":628.45,"l":614.82,"c":615.52,"v":15527900},{"d":"2026-01-15","o":618.48,"h":624.17,"l":614.23,"c":620.8,"v":13076100},{"d":"2026-01-16","o":624.18,"h":629.08,"l":620.08,"c":620.25,"v":17012500},{"d":"2026-01-20","o":607.88,"h":611.4,"l":600,"c":604.12,"v":15169600},{"d":"2026-01-21","o":606.74,"h":618.27,"l":600.08,"c":612.96,"v":14494700},{"d":"2026-01-22","o":629.35,"h":660.57,"l":626.55,"c":647.63,"v":21394700},{"d":"2026-01-23","o":644.77,"h":666.49,"l":644.45,"c":658.76,"v":22797700},{"d":"2026-01-26","o":665.13,"h":675.28,"l":661.29,"c":672.36,"v":16327400},{"d":"2026-01-27","o":674.59,"h":676.82,"l":664.66,"c":672.97,"v":13297400},{"d":"2026-01-28","o":674.5,"h":677.68,"l":666.1,"c":668.73,"v":25709600},{"d":"2026-01-29","o":737.43,"h":744,"l":712.55,"c":738.31,"v":59852900},{"d":"2026-01-30","o":727.5,"h":732.17,"l":713.59,"c":716.5,"v":23744600},{"d":"2026-02-02","o":714.6,"h":721.3,"l":703.52,"c":706.41,"v":14365200},{"d":"2026-02-03","o":707.37,"h":717,"l":686.41,"c":691.7,"v":13760700},{"d":"2026-02-04","o":687.73,"h":688.83,"l":667.46,"c":668.99,"v":16882800},{"d":"2026-02-05","o":663.58,"h":681.5,"l":653.5,"c":670.21,"v":17131800},{"d":"2026-02-06","o":665.49,"h":671.99,"l":646.5,"c":661.46,"v":18159300},{"d":"2026-02-09","o":663.18,"h":683.31,"l":658.78,"c":677.22,"v":14837500},{"d":"2026-02-10","o":677.6,"h":680.65,"l":669.79,"c":670.72,"v":10455800},{"d":"2026-02-11","o":674,"h":679.27,"l":657.1,"c":668.69,"v":14323800},{"d":"2026-02-12","o":669.97,"h":676,"l":645.28,"c":649.81,"v":14960100},{"d":"2026-02-13","o":645.1,"h":651.43,"l":634.57,"c":639.77,"v":12336400},{"d":"2026-02-17","o":639.5,"h":642.6,"l":628.8,"c":639.29,"v":12674700},{"d":"2026-02-18","o":633.8,"h":645,"l":628.15,"c":643.22,"v":14649200},{"d":"2026-02-19","o":638.57,"h":647.19,"l":636.72,"c":644.78,"v":10035700},{"d":"2026-02-20","o":639.69,"h":663.35,"l":638.78,"c":655.66,"v":14183500},{"d":"2026-02-23","o":652.54,"h":657.7,"l":636,"c":637.25,"v":8605900},{"d":"2026-02-24","o":633.08,"h":641.11,"l":628.98,"c":639.3,"v":10135600},{"d":"2026-02-25","o":642.53,"h":653.88,"l":642.14,"c":653.69,"v":11330700},{"d":"2026-02-26","o":650.55,"h":661,"l":647.5,"c":657.01,"v":10637700},{"d":"2026-02-27","o":643.45,"h":649.44,"l":638.12,"c":648.18,"v":15703000},{"d":"2026-03-02","o":637.16,"h":659.94,"l":634.5,"c":653.56,"v":9816100},{"d":"2026-03-03","o":648.29,"h":659.04,"l":638.84,"c":655.08,"v":12263800},{"d":"2026-03-04","o":657.96,"h":672.77,"l":657.67,"c":667.73,"v":10810100},{"d":"2026-03-05","o":661.93,"h":670.7,"l":650.31,"c":660.57,"v":13341400},{"d":"2026-03-06","o":647.9,"h":649.47,"l":636.11,"c":644.86,"v":13159400},{"d":"2026-03-09","o":634.78,"h":647.75,"l":626.78,"c":647.39,"v":13489700},{"d":"2026-03-10","o":653.56,"h":660.3,"l":649,"c":654.07,"v":9859300},{"d":"2026-03-11","o":654.76,"h":659.12,"l":648.36,"c":654.86,"v":8977200},{"d":"2026-03-12","o":648.75,"h":653.5,"l":636.9,"c":638.18,"v":11617500},{"d":"2026-03-13","o":623.89,"h":629.17,"l":609.55,"c":613.71,"v":18957600},{"d":"2026-03-16","o":632,"h":634.75,"l":623.1,"c":627.45,"v":15134900},{"d":"2026-03-17","o":627.99,"h":636.55,"l":621.7,"c":622.66,"v":10348800},{"d":"2026-03-18","o":616.34,"h":622.65,"l":614.61,"c":615.68,"v":11726300},{"d":"2026-03-19","o":612.15,"h":613,"l":602.26,"c":606.7,"v":13247700},{"d":"2026-03-20","o":603.53,"h":603.96,"l":587.25,"c":593.66,"v":21214900},{"d":"2026-03-23","o":605.79,"h":608.64,"l":599.01,"c":604.06,"v":13638000},{"d":"2026-03-24","o":599.1,"h":601,"l":591,"c":592.92,"v":10739700},{"d":"2026-03-25","o":598.74,"h":603.67,"l":593.4,"c":594.89,"v":12585000},{"d":"2026-03-26","o":582.49,"h":583,"l":543.35,"c":547.54,"v":35780100},{"d":"2026-03-27","o":540.1,"h":543.6,"l":520.26,"c":525.72,"v":30133000},{"d":"2026-03-30","o":536.38,"h":539.55,"l":528.54,"c":536.38,"v":22758800}]