[{"d":"2008-03-19","o":14.88,"h":17.25,"l":13.75,"c":14.12,"v":708486000},{"d":"2008-03-20","o":14.6,"h":16.25,"l":14.38,"c":16.09,"v":198985200},{"d":"2008-03-24","o":16.81,"h":16.92,"l":14.75,"c":14.93,"v":149566400},{"d":"2008-03-25","o":15.15,"h":16.06,"l":14.95,"c":15.81,"v":87092000},{"d":"2008-03-26","o":15.68,"h":16.12,"l":15.39,"c":15.99,"v":43111600},{"d":"2008-03-27","o":16.01,"h":16.18,"l":15.66,"c":15.73,"v":39829600},{"d":"2008-03-28","o":15.84,"h":15.86,"l":15.54,"c":15.69,"v":24675200},{"d":"2008-03-31","o":15.65,"h":15.87,"l":15.51,"c":15.59,"v":22157200},{"d":"2008-04-01","o":15.77,"h":15.92,"l":15.08,"c":15.4,"v":60410800},{"d":"2008-04-02","o":15.43,"h":15.58,"l":15.12,"c":15.58,"v":43836400},{"d":"2008-04-03","o":15.49,"h":16.57,"l":15.45,"c":16.38,"v":100868000},{"d":"2008-04-04","o":16.23,"h":16.33,"l":15.94,"c":16.12,"v":36394400},{"d":"2008-04-07","o":16.27,"h":16.45,"l":16,"c":16.26,"v":28301600},{"d":"2008-04-08","o":16.23,"h":17.06,"l":16.2,"c":17.02,"v":53925600},{"d":"2008-04-09","o":17.11,"h":17.18,"l":16.4,"c":16.45,"v":48324400},{"d":"2008-04-10","o":16.54,"h":16.68,"l":16.28,"c":16.53,"v":22372000},{"d":"2008-04-11","o":16.31,"h":16.69,"l":16.31,"c":16.53,"v":26421600},{"d":"2008-04-14","o":16.67,"h":16.81,"l":16.38,"c":16.42,"v":28443600},{"d":"2008-04-15","o":16.57,"h":16.64,"l":16,"c":16.09,"v":23888000},{"d":"2008-04-16","o":16.14,"h":16.74,"l":16.14,"c":16.53,"v":25136800},{"d":"2008-04-17","o":16.57,"h":16.94,"l":16.5,"c":16.76,"v":22459600},{"d":"2008-04-18","o":17,"h":17.61,"l":16.8,"c":17.25,"v":104099600},{"d":"2008-04-21","o":17.37,"h":18.12,"l":17.21,"c":17.74,"v":58848000},{"d":"2008-04-22","o":17.98,"h":18.1,"l":17.5,"c":17.57,"v":47357600},{"d":"2008-04-23","o":17.74,"h":17.92,"l":17.42,"c":17.52,"v":37319600},{"d":"2008-04-24","o":17.8,"h":18.25,"l":17.51,"c":18.08,"v":38086800},{"d":"2008-04-25","o":19,"h":19.02,"l":18.48,"c":18.77,"v":101460000},{"d":"2008-04-28","o":19.12,"h":19.32,"l":18.73,"c":18.91,"v":132517200},{"d":"2008-04-29","o":18.54,"h":20.22,"l":17.75,"c":20.22,"v":197308400},{"d":"2008-04-30","o":20.35,"h":21.2,"l":20.27,"c":20.86,"v":147543600},{"d":"2008-05-01","o":21.1,"h":21.91,"l":20.98,"c":21.35,"v":116395600},{"d":"2008-05-02","o":21.82,"h":21.88,"l":20.25,"c":20.69,"v":136648800},{"d":"2008-05-05","o":20.71,"h":21.38,"l":20.2,"c":21.26,"v":70377200},{"d":"2008-05-06","o":21.37,"h":22.04,"l":21.19,"c":21.88,"v":75913200},{"d":"2008-05-07","o":22.21,"h":22.46,"l":21.92,"c":22.12,"v":100464800},{"d":"2008-05-08","o":22.38,"h":22.44,"l":21.49,"c":21.83,"v":92836400},{"d":"2008-05-09","o":21.45,"h":21.67,"l":20.63,"c":20.72,"v":94312000},{"d":"2008-05-12","o":20.91,"h":21.12,"l":19.52,"c":20.48,"v":147471600},{"d":"2008-05-13","o":20.46,"h":20.88,"l":20.2,"c":20.59,"v":53249600},{"d":"2008-05-14","o":20.83,"h":21.09,"l":20.36,"c":20.56,"v":51400400},{"d":"2008-05-15","o":20.63,"h":20.73,"l":20.28,"c":20.56,"v":36688800},{"d":"2008-05-16","o":20.68,"h":20.71,"l":20.32,"c":20.59,"v":34066800},{"d":"2008-05-19","o":20.57,"h":21.18,"l":20.54,"c":20.83,"v":45473200},{"d":"2008-05-20","o":20.72,"h":20.96,"l":20.48,"c":20.68,"v":40702000},{"d":"2008-05-21","o":20.67,"h":20.86,"l":20.13,"c":20.21,"v":41831600},{"d":"2008-05-22","o":20.14,"h":20.15,"l":19.04,"c":19.33,"v":85283600},{"d":"2008-05-23","o":18.96,"h":19.33,"l":18.78,"c":19.09,"v":42196400},{"d":"2008-05-27","o":19.23,"h":19.74,"l":18.59,"c":19.68,"v":62776400},{"d":"2008-05-28","o":20.07,"h":20.49,"l":19.89,"c":20.48,"v":52996000},{"d":"2008-05-29","o":20.86,"h":21.74,"l":20.75,"c":21.31,"v":100613200},{"d":"2008-05-30","o":21.5,"h":21.89,"l":21.45,"c":21.59,"v":72016000},{"d":"2008-06-02","o":21.55,"h":21.74,"l":21.15,"c":21.52,"v":36856000},{"d":"2008-06-03","o":21.75,"h":21.99,"l":21.51,"c":21.89,"v":48411600},{"d":"2008-06-04","o":21.77,"h":22.02,"l":21.32,"c":21.37,"v":40684400},{"d":"2008-06-05","o":21.61,"h":21.81,"l":21.4,"c":21.81,"v":27059600},{"d":"2008-06-06","o":21.48,"h":21.5,"l":20.89,"c":20.91,"v":41748000},{"d":"2008-06-09","o":21,"h":21.24,"l":20.14,"c":20.53,"v":45240000},{"d":"2008-06-10","o":20.08,"h":20.72,"l":19.9,"c":20.08,"v":36048400},{"d":"2008-06-11","o":20.25,"h":20.25,"l":19.4,"c":19.43,"v":56996400},{"d":"2008-06-12","o":19.74,"h":20.19,"l":19.64,"c":19.89,"v":44605600},{"d":"2008-06-13","o":20.07,"h":20.45,"l":20.04,"c":20.38,"v":30689200},{"d":"2008-06-16","o":20.37,"h":20.88,"l":20.27,"c":20.82,"v":34384000},{"d":"2008-06-17","o":21.02,"h":21.25,"l":20.92,"c":21.17,"v":33277600},{"d":"2008-06-18","o":20.93,"h":21.17,"l":20.86,"c":20.97,"v":33724000},{"d":"2008-06-19","o":20.87,"h":21.1,"l":20.41,"c":21.07,"v":36925200},{"d":"2008-06-20","o":20.74,"h":21.12,"l":20.69,"c":20.89,"v":42546800},{"d":"2008-06-23","o":20.96,"h":21.09,"l":20.25,"c":20.26,"v":30141200},{"d":"2008-06-24","o":20.01,"h":20.74,"l":19.63,"c":20.67,"v":49891200},{"d":"2008-06-25","o":20.84,"h":21.1,"l":20.47,"c":20.51,"v":50711600},{"d":"2008-06-26","o":20.15,"h":20.18,"l":19.5,"c":19.77,"v":76562800},{"d":"2008-06-27","o":19.7,"h":20.72,"l":19.64,"c":20.65,"v":176022800},{"d":"2008-06-30","o":20.5,"h":20.71,"l":20.08,"c":20.33,"v":49301200},{"d":"2008-07-01","o":19.91,"h":20.35,"l":19.8,"c":20.35,"v":44921600},{"d":"2008-07-02","o":20.48,"h":20.6,"l":19.83,"c":19.85,"v":33804000},{"d":"2008-07-03","o":19.84,"h":19.95,"l":19.31,"c":19.52,"v":28738800},{"d":"2008-07-07","o":19.62,"h":19.99,"l":18.5,"c":18.91,"v":79944400},{"d":"2008-07-08","o":18.72,"h":19.88,"l":18.06,"c":19.76,"v":95796400},{"d":"2008-07-09","o":19.75,"h":19.77,"l":18.85,"c":18.97,"v":55322000},{"d":"2008-07-10","o":18.94,"h":19.41,"l":18.47,"c":19.31,"v":52812000},{"d":"2008-07-11","o":18.9,"h":19.36,"l":18.5,"c":18.64,"v":54645200},{"d":"2008-07-14","o":19.02,"h":19.05,"l":18.12,"c":18.15,"v":42679600},{"d":"2008-07-15","o":17.82,"h":17.83,"l":16.82,"c":17.1,"v":84268800},{"d":"2008-07-16","o":17.08,"h":18.14,"l":16.63,"c":18.06,"v":92448800},{"d":"2008-07-17","o":18.42,"h":18.76,"l":17.84,"c":18.76,"v":67268800},{"d":"2008-07-18","o":18.56,"h":18.62,"l":18.03,"c":18.35,"v":46632000},{"d":"2008-07-21","o":18.48,"h":18.74,"l":17.89,"c":17.98,"v":52937200},{"d":"2008-07-22","o":17.4,"h":18.56,"l":16.98,"c":18.51,"v":65408000},{"d":"2008-07-23","o":18.38,"h":18.75,"l":18.15,"c":18.31,"v":49942800},{"d":"2008-07-24","o":18.23,"h":18.43,"l":17.49,"c":17.52,"v":36625600},{"d":"2008-07-25","o":17.64,"h":18.09,"l":17.27,"c":17.99,"v":38690800},{"d":"2008-07-28","o":18.1,"h":18.4,"l":17.56,"c":17.64,"v":35699200},{"d":"2008-07-29","o":17.76,"h":18.99,"l":17.75,"c":18.99,"v":49040400},{"d":"2008-07-30","o":19.31,"h":19.73,"l":18.57,"c":19.61,"v":76089200},{"d":"2008-07-31","o":19.06,"h":19.54,"l":17.87,"c":18.26,"v":148888800},{"d":"2008-08-01","o":18.33,"h":18.52,"l":17.59,"c":17.93,"v":61715600},{"d":"2008-08-04","o":17.94,"h":18.4,"l":17.88,"c":18.12,"v":42686000},{"d":"2008-08-05","o":18.3,"h":18.56,"l":18.08,"c":18.4,"v":34354800},{"d":"2008-08-06","o":18.2,"h":18.2,"l":17.77,"c":17.87,"v":40924000},{"d":"2008-08-07","o":17.69,"h":17.81,"l":17.33,"c":17.38,"v":43847200},{"d":"2008-08-08","o":17.44,"h":18.21,"l":17.28,"c":18.15,"v":36354400},{"d":"2008-08-11","o":18.11,"h":19.12,"l":17.99,"c":18.7,"v":55289200},{"d":"2008-08-12","o":18.55,"h":18.7,"l":18.15,"c":18.2,"v":33734400},{"d":"2008-08-13","o":18.19,"h":18.54,"l":18.12,"c":18.48,"v":29924800},{"d":"2008-08-14","o":18.47,"h":18.95,"l":18.4,"c":18.94,"v":25839200},{"d":"2008-08-15","o":19,"h":19.13,"l":18.71,"c":18.95,"v":26003200},{"d":"2008-08-18","o":18.91,"h":19.06,"l":18.53,"c":18.74,"v":25850400},{"d":"2008-08-19","o":18.61,"h":18.81,"l":18.4,"c":18.43,"v":21104800},{"d":"2008-08-20","o":18.52,"h":18.68,"l":18.42,"c":18.64,"v":18118800},{"d":"2008-08-21","o":18.49,"h":18.66,"l":18.3,"c":18.59,"v":15544800},{"d":"2008-08-22","o":18.84,"h":18.95,"l":18.46,"c":18.52,"v":20955600},{"d":"2008-08-25","o":18.38,"h":18.72,"l":18.28,"c":18.33,"v":18039600},{"d":"2008-08-26","o":18.42,"h":18.58,"l":18.22,"c":18.33,"v":18667200},{"d":"2008-08-27","o":18.26,"h":18.62,"l":18.21,"c":18.61,"v":19141600},{"d":"2008-08-28","o":18.69,"h":18.95,"l":18.54,"c":18.91,"v":26741200},{"d":"2008-08-29","o":18.74,"h":19,"l":18.67,"c":18.98,"v":19326400},{"d":"2008-09-02","o":19.21,"h":19.38,"l":18.6,"c":18.75,"v":29898400},{"d":"2008-09-03","o":18.64,"h":18.83,"l":18.02,"c":18.26,"v":35400800},{"d":"2008-09-04","o":18.13,"h":18.16,"l":17.44,"c":17.62,"v":37670000},{"d":"2008-09-05","o":17.49,"h":18,"l":17.31,"c":17.94,"v":40616800},{"d":"2008-09-08","o":18.38,"h":18.57,"l":17.17,"c":17.52,"v":56669600},{"d":"2008-09-09","o":17.59,"h":17.59,"l":16.8,"c":16.87,"v":49882000},{"d":"2008-09-10","o":16.82,"h":17.48,"l":16.66,"c":17.26,"v":43936800},{"d":"2008-09-11","o":16.85,"h":17.84,"l":16.76,"c":17.74,"v":47132000},{"d":"2008-09-12","o":17.48,"h":17.92,"l":17.31,"c":17.91,"v":28240400},{"d":"2008-09-15","o":17.17,"h":17.75,"l":17.07,"c":17.34,"v":38734400},{"d":"2008-09-16","o":16.66,"h":17.24,"l":16.25,"c":16.59,"v":83596400},{"d":"2008-09-17","o":16.45,"h":16.99,"l":16,"c":16.02,"v":67536800},{"d":"2008-09-18","o":16.05,"h":16.81,"l":14.6,"c":16.73,"v":84189200},{"d":"2008-09-19","o":17.75,"h":17.79,"l":16.76,"c":17.39,"v":68941600},{"d":"2008-09-22","o":17.23,"h":17.25,"l":16.23,"c":16.3,"v":46266400},{"d":"2008-09-23","o":16.46,"h":16.87,"l":16.03,"c":16.73,"v":43803600},{"d":"2008-09-24","o":16.76,"h":16.93,"l":16.38,"c":16.42,"v":24532400},{"d":"2008-09-25","o":16.44,"h":16.62,"l":16.14,"c":16.15,"v":23895200},{"d":"2008-09-26","o":15.68,"h":15.85,"l":15.2,"c":15.51,"v":51171200},{"d":"2008-09-29","o":15.07,"h":15.12,"l":13.97,"c":14.45,"v":78439200},{"d":"2008-09-30","o":14.1,"h":15.36,"l":14.1,"c":15.35,"v":38720400},{"d":"2008-10-01","o":15.19,"h":15.52,"l":14.8,"c":15.33,"v":27054000},{"d":"2008-10-02","o":15.37,"h":15.37,"l":14.33,"c":14.4,"v":35216000},{"d":"2008-10-03","o":14.77,"h":15.04,"l":14.08,"c":14.21,"v":58355600},{"d":"2008-10-06","o":13.35,"h":14.01,"l":12.56,"c":13.85,"v":87360800},{"d":"2008-10-07","o":14,"h":14.11,"l":12.65,"c":12.79,"v":75845600},{"d":"2008-10-08","o":12.25,"h":13.61,"l":11.94,"c":13.16,"v":75210400},{"d":"2008-10-09","o":13.45,"h":13.98,"l":12.35,"c":12.46,"v":42537600},{"d":"2008-10-10","o":11.75,"h":13.49,"l":11.75,"c":13,"v":72541600},{"d":"2008-10-13","o":13.75,"h":14.75,"l":13.4,"c":14.72,"v":49433200},{"d":"2008-10-14","o":15.5,"h":15.53,"l":13.81,"c":14.4,"v":53142400},{"d":"2008-10-15","o":13.88,"h":14,"l":12.13,"c":12.44,"v":76699200},{"d":"2008-10-16","o":12.54,"h":13.33,"l":12.01,"c":13.27,"v":56062800},{"d":"2008-10-17","o":12.88,"h":13.77,"l":12.88,"c":13.06,"v":35098400},{"d":"2008-10-20","o":13.33,"h":13.45,"l":12.78,"c":13,"v":35965600},{"d":"2008-10-21","o":12.84,"h":13.27,"l":12.57,"c":12.68,"v":28995600},{"d":"2008-10-22","o":12.49,"h":13,"l":12,"c":12.13,"v":40243600},{"d":"2008-10-23","o":12.19,"h":12.39,"l":11.44,"c":12.08,"v":47970000},{"d":"2008-10-24","o":10.95,"h":12.12,"l":10.94,"c":11.99,"v":40798800},{"d":"2008-10-27","o":11.75,"h":12.3,"l":11.61,"c":11.65,"v":41901600},{"d":"2008-10-28","o":11.98,"h":12.9,"l":11.76,"c":12.49,"v":58436000},{"d":"2008-10-29","o":12.6,"h":13.38,"l":12.38,"c":12.67,"v":55994400},{"d":"2008-10-30","o":12.65,"h":14.04,"l":12.65,"c":13.56,"v":74913200},{"d":"2008-10-31","o":13.47,"h":14.02,"l":13.25,"c":13.84,"v":40372800},{"d":"2008-11-03","o":13.98,"h":14.02,"l":12.98,"c":13.12,"v":28425200},{"d":"2008-11-04","o":13.6,"h":15.11,"l":13.47,"c":14.95,"v":73603600},{"d":"2008-11-05","o":14.57,"h":14.8,"l":14.11,"c":14.12,"v":44992000},{"d":"2008-11-06","o":13.76,"h":14,"l":12.69,"c":12.88,"v":52092800},{"d":"2008-11-07","o":13.11,"h":13.7,"l":12.83,"c":13.38,"v":30906400},{"d":"2008-11-10","o":13.82,"h":13.82,"l":12.8,"c":13,"v":26516800},{"d":"2008-11-11","o":12.75,"h":13.75,"l":12.59,"c":13.45,"v":32392800},{"d":"2008-11-12","o":13.11,"h":13.91,"l":12.8,"c":12.94,"v":42746000},{"d":"2008-11-13","o":12.97,"h":13.65,"l":12.47,"c":13.61,"v":38733600},{"d":"2008-11-14","o":13.28,"h":14.25,"l":13.11,"c":13.56,"v":37410400},{"d":"2008-11-17","o":13.28,"h":13.56,"l":12.91,"c":13.19,"v":29303200},{"d":"2008-11-18","o":13.2,"h":13.77,"l":13.15,"c":13.66,"v":31482800},{"d":"2008-11-19","o":13.5,"h":13.96,"l":12.81,"c":12.9,"v":34948000},{"d":"2008-11-20","o":12.55,"h":12.82,"l":12,"c":12.03,"v":50990000},{"d":"2008-11-21","o":12.4,"h":12.4,"l":10.89,"c":11.6,"v":84771200},{"d":"2008-11-24","o":11.9,"h":12.5,"l":11.44,"c":12.43,"v":44853600},{"d":"2008-11-25","o":12.59,"h":12.74,"l":12.25,"c":12.38,"v":44959600},{"d":"2008-11-26","o":12.2,"h":13,"l":12.05,"c":13,"v":27670000},{"d":"2008-11-28","o":12.93,"h":13.19,"l":12.79,"c":13.14,"v":10610000},{"d":"2008-12-01","o":12.75,"h":12.78,"l":11.92,"c":12.01,"v":30951600},{"d":"2008-12-02","o":12.17,"h":12.44,"l":11.88,"c":12.42,"v":26573200},{"d":"2008-12-03","o":12.03,"h":13.19,"l":12.03,"c":13.11,"v":36399600},{"d":"2008-12-04","o":12.98,"h":13.19,"l":12.56,"c":12.7,"v":30484400},{"d":"2008-12-05","o":12.44,"h":13.37,"l":12.12,"c":13.3,"v":40991600},{"d":"2008-12-08","o":13.6,"h":14.42,"l":13.49,"c":14.04,"v":53093600},{"d":"2008-12-09","o":13.88,"h":14.11,"l":13.27,"c":13.38,"v":32127200},{"d":"2008-12-10","o":13.29,"h":13.46,"l":12.74,"c":13.29,"v":30186800},{"d":"2008-12-11","o":13.1,"h":13.65,"l":12.93,"c":13.02,"v":29928400},{"d":"2008-12-12","o":12.63,"h":13.48,"l":12.62,"c":13.24,"v":25100000},{"d":"2008-12-15","o":13.2,"h":13.44,"l":12.94,"c":13.19,"v":21858800},{"d":"2008-12-16","o":13.32,"h":13.69,"l":13.19,"c":13.69,"v":30714400},{"d":"2008-12-17","o":13.57,"h":14,"l":13.52,"c":13.84,"v":24687600},{"d":"2008-12-18","o":13.84,"h":14.05,"l":13.52,"c":13.68,"v":30374800},{"d":"2008-12-19","o":13.63,"h":14.06,"l":13.44,"c":13.74,"v":35585200},{"d":"2008-12-22","o":13.72,"h":13.81,"l":13.24,"c":13.44,"v":14083600},{"d":"2008-12-23","o":13.38,"h":13.6,"l":13.28,"c":13.41,"v":10670400},{"d":"2008-12-24","o":13.36,"h":13.44,"l":13.16,"c":13.22,"v":6529600},{"d":"2008-12-26","o":13.19,"h":13.36,"l":12.98,"c":13.31,"v":6476400},{"d":"2008-12-29","o":13.26,"h":13.4,"l":12.98,"c":13.04,"v":13801600},{"d":"2008-12-30","o":13.05,"h":13.05,"l":12.57,"c":12.75,"v":17095200},{"d":"2008-12-31","o":12.65,"h":13.19,"l":12.65,"c":13.11,"v":16371600},{"d":"2009-01-02","o":13.23,"h":13.43,"l":13.06,"c":13.36,"v":13199200},{"d":"2009-01-05","o":13.25,"h":13.82,"l":13.25,"c":13.45,"v":16600000},{"d":"2009-01-06","o":13.62,"h":14.49,"l":13.62,"c":14.4,"v":32506400},{"d":"2009-01-07","o":14.17,"h":14.49,"l":14,"c":14.09,"v":28441600},{"d":"2009-01-08","o":14,"h":14.07,"l":13.32,"c":13.94,"v":34683600},{"d":"2009-01-09","o":14.01,"h":14.08,"l":13.69,"c":13.9,"v":16702400},{"d":"2009-01-12","o":13.82,"h":14.04,"l":13.14,"c":13.24,"v":31520400},{"d":"2009-01-13","o":13.19,"h":13.34,"l":12.88,"c":13.28,"v":23133200},{"d":"2009-01-14","o":13,"h":13.15,"l":12.56,"c":12.74,"v":25246800},{"d":"2009-01-15","o":12.6,"h":12.71,"l":11.88,"c":12.35,"v":47446400},{"d":"2009-01-16","o":12.26,"h":12.36,"l":11.3,"c":11.85,"v":69204800},{"d":"2009-01-20","o":11.51,"h":11.6,"l":10.52,"c":10.6,"v":59766000},{"d":"2009-01-21","o":10.8,"h":11.29,"l":10.68,"c":11.05,"v":50503200},{"d":"2009-01-22","o":10.94,"h":11.42,"l":10.81,"c":11.05,"v":31927600},{"d":"2009-01-23","o":10.67,"h":11.11,"l":10.44,"c":11.08,"v":22617200},{"d":"2009-01-26","o":11.07,"h":11.31,"l":10.63,"c":10.65,"v":24009200},{"d":"2009-01-27","o":10.87,"h":11.05,"l":10.66,"c":11.04,"v":26436000},{"d":"2009-01-28","o":11.48,"h":11.87,"l":11.31,"c":11.81,"v":32089600},{"d":"2009-01-29","o":11.48,"h":12.03,"l":11.31,"c":11.57,"v":26097600},{"d":"2009-01-30","o":11.76,"h":12.34,"l":11.72,"c":12.34,"v":30315200},{"d":"2009-02-02","o":12.06,"h":12.5,"l":11.89,"c":12.49,"v":28544000},{"d":"2009-02-03","o":12.55,"h":12.74,"l":12.05,"c":12.1,"v":28953600},{"d":"2009-02-04","o":12.22,"h":12.56,"l":12.14,"c":12.28,"v":33166400},{"d":"2009-02-05","o":13.06,"h":13.77,"l":12.88,"c":13.44,"v":96728400},{"d":"2009-02-06","o":13.49,"h":14,"l":13.42,"c":13.85,"v":45907600},{"d":"2009-02-09","o":13.88,"h":14.09,"l":13.65,"c":13.83,"v":31874400},{"d":"2009-02-10","o":13.78,"h":14,"l":13.4,"c":13.46,"v":38071600},{"d":"2009-02-11","o":13.52,"h":13.81,"l":13.38,"c":13.74,"v":23668000},{"d":"2009-02-12","o":13.57,"h":14.15,"l":13.27,"c":14.1,"v":34827600},{"d":"2009-02-13","o":14.23,"h":14.49,"l":13.81,"c":13.99,"v":40788000},{"d":"2009-02-17","o":13.67,"h":13.8,"l":13.42,"c":13.56,"v":35581600},{"d":"2009-02-18","o":13.64,"h":14.22,"l":13.56,"c":14.04,"v":36329200},{"d":"2009-02-19","o":14.24,"h":14.48,"l":13.87,"c":13.91,"v":35102400},{"d":"2009-02-20","o":13.66,"h":14.02,"l":13.62,"c":13.91,"v":42908000},{"d":"2009-02-23","o":14.01,"h":14.21,"l":13.5,"c":13.56,"v":31967200},{"d":"2009-02-24","o":13.59,"h":14.24,"l":13.4,"c":14.09,"v":43590800},{"d":"2009-02-25","o":14.03,"h":14.14,"l":13.78,"c":13.85,"v":34394800},{"d":"2009-02-26","o":14.06,"h":14.16,"l":13.7,"c":14.02,"v":35902400},{"d":"2009-02-27","o":13.75,"h":14.48,"l":13.75,"c":14.18,"v":47237200},{"d":"2009-03-02","o":13.98,"h":14.24,"l":13.47,"c":13.54,"v":39060000},{"d":"2009-03-03","o":13.68,"h":13.91,"l":13.3,"c":13.59,"v":42195600},{"d":"2009-03-04","o":13.75,"h":13.97,"l":13.48,"c":13.82,"v":35775200},{"d":"2009-03-05","o":13.64,"h":13.87,"l":13.17,"c":13.35,"v":44144800},{"d":"2009-03-06","o":13.44,"h":13.54,"l":12.3,"c":12.55,"v":60701600},{"d":"2009-03-09","o":12.42,"h":12.77,"l":12.19,"c":12.45,"v":33554400},{"d":"2009-03-10","o":12.75,"h":13.22,"l":12.65,"c":13.22,"v":38644400},{"d":"2009-03-11","o":13.41,"h":13.41,"l":12.63,"c":12.84,"v":36124400},{"d":"2009-03-12","o":12.82,"h":13.52,"l":12.57,"c":13.52,"v":43276000},{"d":"2009-03-13","o":13.56,"h":13.84,"l":12.93,"c":13.01,"v":49564400},{"d":"2009-03-16","o":13.24,"h":13.43,"l":12.97,"c":13.04,"v":33474400},{"d":"2009-03-17","o":13,"h":13.85,"l":12.83,"c":13.82,"v":25730400},{"d":"2009-03-18","o":13.61,"h":14.12,"l":13.36,"c":14.08,"v":45296400},{"d":"2009-03-19","o":14.1,"h":14.18,"l":13.11,"c":13.17,"v":41743600},{"d":"2009-03-20","o":13.3,"h":13.59,"l":13.12,"c":13.13,"v":33476000},{"d":"2009-03-23","o":13.47,"h":13.9,"l":13.23,"c":13.89,"v":44656800},{"d":"2009-03-24","o":13.57,"h":13.7,"l":13.32,"c":13.4,"v":43555600},{"d":"2009-03-25","o":13.49,"h":13.69,"l":12.82,"c":13.19,"v":58624800},{"d":"2009-03-26","o":13.35,"h":13.95,"l":13.13,"c":13.88,"v":59466400},{"d":"2009-03-27","o":13.57,"h":14.08,"l":13.55,"c":13.56,"v":32687200},{"d":"2009-03-30","o":13.32,"h":13.71,"l":13.25,"c":13.38,"v":38596400},{"d":"2009-03-31","o":13.6,"h":14.06,"l":13.46,"c":13.9,"v":47446400},{"d":"2009-04-01","o":13.69,"h":14,"l":13.41,"c":13.57,"v":44144400},{"d":"2009-04-02","o":13.86,"h":14.28,"l":13.78,"c":13.9,"v":47396800},{"d":"2009-04-03","o":13.82,"h":15.04,"l":13.82,"c":15.02,"v":57694800},{"d":"2009-04-06","o":14.68,"h":15.01,"l":14.44,"c":14.78,"v":44927600},{"d":"2009-04-07","o":14.6,"h":14.69,"l":14.27,"c":14.29,"v":27122400},{"d":"2009-04-08","o":14.45,"h":14.47,"l":14.1,"c":14.45,"v":23815600},{"d":"2009-04-09","o":14.71,"h":14.88,"l":14.41,"c":14.7,"v":45785600},{"d":"2009-04-13","o":14.54,"h":15.35,"l":14.5,"c":15.28,"v":38124400},{"d":"2009-04-14","o":15.03,"h":15.23,"l":14.53,"c":14.58,"v":35712000},{"d":"2009-04-15","o":14.51,"h":14.82,"l":14.31,"c":14.78,"v":29687600},{"d":"2009-04-16","o":14.52,"h":14.84,"l":14.38,"c":14.52,"v":36114000},{"d":"2009-04-17","o":14.55,"h":14.78,"l":14.31,"c":14.5,"v":37814400},{"d":"2009-04-20","o":14.25,"h":14.42,"l":13.74,"c":13.75,"v":42577200},{"d":"2009-04-21","o":13.71,"h":14.68,"l":13.56,"c":14.66,"v":37746000},{"d":"2009-04-22","o":14.45,"h":14.98,"l":14.3,"c":14.38,"v":34680000},{"d":"2009-04-23","o":14.56,"h":14.74,"l":14.27,"c":14.56,"v":35890800},{"d":"2009-04-24","o":14.83,"h":15.19,"l":14.51,"c":15.1,"v":39686000},{"d":"2009-04-27","o":14.69,"h":14.93,"l":14.66,"c":14.72,"v":29496800},{"d":"2009-04-28","o":14.54,"h":15.51,"l":14.52,"c":15.18,"v":42287600},{"d":"2009-04-29","o":15.47,"h":15.94,"l":15.38,"c":15.88,"v":59240400},{"d":"2009-04-30","o":16.03,"h":17,"l":15.98,"c":16.24,"v":101753600},{"d":"2009-05-01","o":16.04,"h":16.58,"l":15.66,"c":16.25,"v":60616800},{"d":"2009-05-04","o":16.52,"h":17.14,"l":16.18,"c":17.05,"v":78935200},{"d":"2009-05-05","o":16.95,"h":17.12,"l":16.74,"c":16.85,"v":56786000},{"d":"2009-05-06","o":17.02,"h":17.06,"l":16.44,"c":16.55,"v":41830400},{"d":"2009-05-07","o":16.66,"h":16.75,"l":16.34,"c":16.38,"v":34731200},{"d":"2009-05-08","o":16.49,"h":17.12,"l":16.38,"c":17.11,"v":37834800},{"d":"2009-05-11","o":16.7,"h":16.99,"l":16.48,"c":16.48,"v":25980000},{"d":"2009-05-12","o":16.71,"h":16.81,"l":16.18,"c":16.31,"v":36373600},{"d":"2009-05-13","o":16.08,"h":16.37,"l":15.88,"c":16.12,"v":47555600},{"d":"2009-05-14","o":15.99,"h":16.27,"l":15.88,"c":16.13,"v":32861600},{"d":"2009-05-15","o":16.11,"h":16.38,"l":16,"c":16.27,"v":24682000},{"d":"2009-05-18","o":16.33,"h":16.64,"l":16.07,"c":16.6,"v":59304400},{"d":"2009-05-19","o":16.51,"h":16.58,"l":16.07,"c":16.2,"v":45784400},{"d":"2009-05-20","o":16.32,"h":16.74,"l":16.15,"c":16.24,"v":33858000},{"d":"2009-05-21","o":16.13,"h":16.58,"l":16.12,"c":16.57,"v":55723600},{"d":"2009-05-22","o":16.73,"h":16.88,"l":16.31,"c":16.44,"v":21735200},{"d":"2009-05-26","o":16.45,"h":16.72,"l":16.32,"c":16.69,"v":20556800},{"d":"2009-05-27","o":16.58,"h":17.03,"l":16.31,"c":16.48,"v":27156800},{"d":"2009-05-28","o":16.57,"h":16.75,"l":16.44,"c":16.62,"v":20184000},{"d":"2009-05-29","o":16.66,"h":16.98,"l":16.45,"c":16.93,"v":32198400},{"d":"2009-06-01","o":17.12,"h":17.24,"l":16.45,"c":16.67,"v":43628000},{"d":"2009-06-02","o":16.6,"h":16.75,"l":16.38,"c":16.7,"v":31043600},{"d":"2009-06-03","o":16.67,"h":17.19,"l":16.47,"c":17.06,"v":35362800},{"d":"2009-06-04","o":17.11,"h":17.81,"l":17.08,"c":17.38,"v":56221200},{"d":"2009-06-05","o":17.5,"h":17.71,"l":17.2,"c":17.32,"v":74260800},{"d":"2009-06-08","o":17.17,"h":17.65,"l":17.14,"c":17.45,"v":20636000},{"d":"2009-06-09","o":17.52,"h":17.59,"l":17.12,"c":17.16,"v":21773200},{"d":"2009-06-10","o":17.26,"h":17.48,"l":16.99,"c":17.32,"v":33797200},{"d":"2009-06-11","o":17.34,"h":17.4,"l":16.67,"c":16.68,"v":43948800},{"d":"2009-06-12","o":16.72,"h":16.8,"l":16.08,"c":16.09,"v":80963200},{"d":"2009-06-15","o":15.99,"h":16.47,"l":15.77,"c":16.11,"v":25564400},{"d":"2009-06-16","o":16.27,"h":16.27,"l":15.53,"c":15.61,"v":29788400},{"d":"2009-06-17","o":15.61,"h":15.77,"l":15.2,"c":15.34,"v":32063600},{"d":"2009-06-18","o":15.36,"h":15.53,"l":15.16,"c":15.35,"v":32168400},{"d":"2009-06-19","o":15.43,"h":15.52,"l":15.22,"c":15.34,"v":25469200},{"d":"2009-06-22","o":15.19,"h":15.74,"l":15.18,"c":15.31,"v":30168000},{"d":"2009-06-23","o":15.33,"h":15.72,"l":15.33,"c":15.67,"v":19989600},{"d":"2009-06-24","o":15.75,"h":15.79,"l":15.23,"c":15.27,"v":22798800},{"d":"2009-06-25","o":15.22,"h":15.57,"l":15.07,"c":15.49,"v":20882800},{"d":"2009-06-26","o":15.45,"h":15.95,"l":15.39,"c":15.95,"v":19751600},{"d":"2009-06-29","o":15.97,"h":15.97,"l":15.62,"c":15.74,"v":22680800},{"d":"2009-06-30","o":15.69,"h":15.98,"l":15.51,"c":15.56,"v":49253600},{"d":"2009-07-01","o":15.57,"h":15.64,"l":15.19,"c":15.2,"v":26167600},{"d":"2009-07-02","o":15.2,"h":15.43,"l":15.02,"c":15.02,"v":21514800},{"d":"2009-07-06","o":15.02,"h":15.27,"l":14.98,"c":15.17,"v":23382400},{"d":"2009-07-07","o":15.33,"h":15.33,"l":14.85,"c":14.93,"v":30361600},{"d":"2009-07-08","o":14.93,"h":15.08,"l":14.5,"c":14.87,"v":64080400},{"d":"2009-07-09","o":15.03,"h":15.16,"l":14.94,"c":15.11,"v":26616400},{"d":"2009-07-10","o":14.97,"h":15.08,"l":14.85,"c":14.97,"v":16654800},{"d":"2009-07-13","o":15.03,"h":15.1,"l":14.77,"c":15.09,"v":30640000},{"d":"2009-07-14","o":15.12,"h":15.13,"l":14.91,"c":15.07,"v":13291200},{"d":"2009-07-15","o":15.25,"h":15.69,"l":15.17,"c":15.66,"v":36492400},{"d":"2009-07-16","o":15.61,"h":16.18,"l":15.55,"c":16.1,"v":50086000},{"d":"2009-07-17","o":16.06,"h":16.25,"l":16,"c":16.02,"v":18075600},{"d":"2009-07-20","o":16.09,"h":16.82,"l":16.08,"c":16.78,"v":32220400},{"d":"2009-07-21","o":16.78,"h":16.8,"l":16.45,"c":16.79,"v":17742800},{"d":"2009-07-22","o":16.66,"h":16.89,"l":16.58,"c":16.71,"v":25328400},{"d":"2009-07-23","o":16.8,"h":16.96,"l":16.66,"c":16.8,"v":19396000},{"d":"2009-07-24","o":16.57,"h":16.91,"l":16.56,"c":16.82,"v":13194800},{"d":"2009-07-27","o":16.81,"h":17.08,"l":16.78,"c":17.05,"v":14245200},{"d":"2009-07-28","o":16.93,"h":17.08,"l":16.53,"c":16.58,"v":22644800},{"d":"2009-07-29","o":16.65,"h":16.72,"l":16.43,"c":16.69,"v":22032400},{"d":"2009-07-30","o":16.92,"h":17.42,"l":16.71,"c":16.8,"v":57776000},{"d":"2009-07-31","o":16.74,"h":16.79,"l":16.34,"c":16.36,"v":33046800},{"d":"2009-08-03","o":16.55,"h":17.28,"l":16.48,"c":17.28,"v":30334400},{"d":"2009-08-04","o":17.08,"h":17.28,"l":16.98,"c":17.27,"v":18686400},{"d":"2009-08-05","o":17.3,"h":17.3,"l":16.97,"c":17.09,"v":19874400},{"d":"2009-08-06","o":17.13,"h":17.42,"l":16.99,"c":17.16,"v":20892800},{"d":"2009-08-07","o":17.31,"h":17.41,"l":17.18,"c":17.29,"v":15380400},{"d":"2009-08-10","o":17.26,"h":17.37,"l":17.15,"c":17.22,"v":10038800},{"d":"2009-08-11","o":17.14,"h":17.31,"l":17.13,"c":17.15,"v":14537600},{"d":"2009-08-12","o":17.07,"h":17.26,"l":16.97,"c":17.11,"v":14430400},{"d":"2009-08-13","o":17.12,"h":17.22,"l":16.99,"c":17.17,"v":14968400},{"d":"2009-08-14","o":17.08,"h":17.17,"l":16.88,"c":16.95,"v":12207600},{"d":"2009-08-17","o":16.71,"h":16.75,"l":16.51,"c":16.61,"v":19771200},{"d":"2009-08-18","o":16.66,"h":16.83,"l":16.64,"c":16.75,"v":17076800},{"d":"2009-08-19","o":16.58,"h":16.81,"l":16.54,"c":16.8,"v":15451600},{"d":"2009-08-20","o":16.77,"h":17,"l":16.69,"c":16.95,"v":12149200},{"d":"2009-08-21","o":17.08,"h":17.26,"l":16.96,"c":17.25,"v":27450800},{"d":"2009-08-24","o":17.31,"h":17.38,"l":16.94,"c":16.99,"v":19978400},{"d":"2009-08-25","o":17.04,"h":17.25,"l":16.98,"c":17.25,"v":17574400},{"d":"2009-08-26","o":17.15,"h":17.61,"l":17.11,"c":17.55,"v":18964400},{"d":"2009-08-27","o":17.42,"h":17.56,"l":17.32,"c":17.43,"v":20604000},{"d":"2009-08-28","o":17.51,"h":17.62,"l":17.32,"c":17.62,"v":14021600},{"d":"2009-08-31","o":17.42,"h":17.83,"l":17.4,"c":17.77,"v":21521200},{"d":"2009-09-01","o":17.69,"h":18,"l":17.53,"c":17.55,"v":22288400},{"d":"2009-09-02","o":17.44,"h":17.72,"l":17.36,"c":17.52,"v":13335200},{"d":"2009-09-03","o":17.6,"h":17.76,"l":17.45,"c":17.73,"v":17066400},{"d":"2009-09-04","o":17.66,"h":17.74,"l":17.51,"c":17.59,"v":9894400},{"d":"2009-09-08","o":17.67,"h":17.81,"l":17.54,"c":17.74,"v":12220400},{"d":"2009-09-09","o":17.82,"h":17.83,"l":17.55,"c":17.62,"v":16388000},{"d":"2009-09-10","o":17.59,"h":18.12,"l":17.57,"c":18.08,"v":17001600},{"d":"2009-09-11","o":18.12,"h":18.12,"l":17.94,"c":18.07,"v":15394000},{"d":"2009-09-14","o":17.88,"h":18.25,"l":17.88,"c":18.22,"v":13099200},{"d":"2009-09-15","o":18.25,"h":18.36,"l":18.09,"c":18.3,"v":15351200},{"d":"2009-09-16","o":18.31,"h":18.65,"l":18.17,"c":18.52,"v":16601600},{"d":"2009-09-17","o":18.49,"h":18.72,"l":18.33,"c":18.45,"v":14236400},{"d":"2009-09-18","o":18.48,"h":18.57,"l":18.29,"c":18.45,"v":15210000},{"d":"2009-09-21","o":18.27,"h":18.58,"l":18.25,"c":18.35,"v":12940400},{"d":"2009-09-22","o":18.4,"h":18.68,"l":18.33,"c":18.6,"v":15248400},{"d":"2009-09-23","o":18.6,"h":18.75,"l":18.44,"c":18.48,"v":14976400},{"d":"2009-09-24","o":18.35,"h":18.48,"l":18.06,"c":18.38,"v":16050400},{"d":"2009-09-25","o":18.29,"h":18.31,"l":17.31,"c":17.67,"v":48175200},{"d":"2009-09-28","o":17.77,"h":17.96,"l":17.63,"c":17.78,"v":18369600},{"d":"2009-09-29","o":17.8,"h":18.03,"l":17.3,"c":17.39,"v":41892400},{"d":"2009-09-30","o":17.44,"h":17.5,"l":17.15,"c":17.28,"v":30467200},{"d":"2009-10-01","o":17.19,"h":17.54,"l":17.19,"c":17.28,"v":28217200},{"d":"2009-10-02","o":17.11,"h":17.27,"l":16.64,"c":16.95,"v":35416400},{"d":"2009-10-05","o":16.97,"h":17.25,"l":16.92,"c":17.04,"v":19902400},{"d":"2009-10-06","o":17.17,"h":17.17,"l":16.85,"c":17.07,"v":36431200},{"d":"2009-10-07","o":17.29,"h":17.83,"l":17.23,"c":17.72,"v":49056800},{"d":"2009-10-08","o":17.77,"h":18.01,"l":17.67,"c":17.93,"v":24105200},{"d":"2009-10-09","o":17.89,"h":18.32,"l":17.83,"c":18.24,"v":20736800},{"d":"2009-10-12","o":18.58,"h":18.74,"l":18.34,"c":18.42,"v":19282400},{"d":"2009-10-13","o":18.43,"h":18.75,"l":18.31,"c":18.67,"v":23606000},{"d":"2009-10-14","o":18.71,"h":18.81,"l":18.45,"c":18.7,"v":27132800},{"d":"2009-10-15","o":18.55,"h":18.96,"l":18.5,"c":18.77,"v":22272400},{"d":"2009-10-16","o":18.68,"h":18.77,"l":18.5,"c":18.57,"v":14942000},{"d":"2009-10-19","o":18.57,"h":18.75,"l":18.3,"c":18.74,"v":14582800},{"d":"2009-10-20","o":18.86,"h":18.98,"l":18.61,"c":18.76,"v":16502800},{"d":"2009-10-21","o":18.7,"h":19.25,"l":18.7,"c":18.8,"v":16275600},{"d":"2009-10-22","o":18.9,"h":18.97,"l":18.57,"c":18.92,"v":21757600},{"d":"2009-10-23","o":18.98,"h":19.02,"l":18.41,"c":18.53,"v":25499200},{"d":"2009-10-26","o":18.74,"h":18.96,"l":18.11,"c":18.19,"v":34836400},{"d":"2009-10-27","o":18.4,"h":18.61,"l":18.13,"c":18.48,"v":40189600},{"d":"2009-10-28","o":18.74,"h":19.5,"l":18.69,"c":19.14,"v":77930400},{"d":"2009-10-29","o":19.25,"h":19.55,"l":18.96,"c":19.32,"v":41498400},{"d":"2009-10-30","o":19.24,"h":19.38,"l":18.79,"c":18.94,"v":27308800},{"d":"2009-11-02","o":19.02,"h":19.54,"l":18.96,"c":19.32,"v":25322800},{"d":"2009-11-03","o":19.19,"h":19.42,"l":18.95,"c":19.41,"v":26090800},{"d":"2009-11-04","o":19.58,"h":19.88,"l":19.53,"c":19.58,"v":24364000},{"d":"2009-11-05","o":19.63,"h":19.94,"l":19.57,"c":19.9,"v":16350400},{"d":"2009-11-06","o":19.75,"h":19.98,"l":19.66,"c":19.92,"v":15763600},{"d":"2009-11-09","o":19.97,"h":20.41,"l":19.92,"c":20.29,"v":26318800},{"d":"2009-11-10","o":20.23,"h":20.37,"l":20.14,"c":20.27,"v":19660000},{"d":"2009-11-11","o":20.41,"h":20.49,"l":20.09,"c":20.2,"v":14662800},{"d":"2009-11-12","o":20.17,"h":20.27,"l":19.83,"c":19.98,"v":12969200},{"d":"2009-11-13","o":19.98,"h":20.05,"l":19.69,"c":20,"v":13697600},{"d":"2009-11-16","o":20.02,"h":20.1,"l":19.81,"c":19.89,"v":23030400},{"d":"2009-11-17","o":19.89,"h":20.17,"l":19.82,"c":20.14,"v":15734000},{"d":"2009-11-18","o":20.05,"h":20.22,"l":19.92,"c":20.1,"v":11470800},{"d":"2009-11-19","o":19.99,"h":20.39,"l":19.56,"c":20.05,"v":36533600},{"d":"2009-11-20","o":19.93,"h":20.11,"l":19.91,"c":20,"v":12538400},{"d":"2009-11-23","o":20.19,"h":20.2,"l":19.98,"c":20.11,"v":17463600},{"d":"2009-11-24","o":20.09,"h":20.16,"l":19.9,"c":20.16,"v":12153200},{"d":"2009-11-25","o":20.2,"h":20.48,"l":20.09,"c":20.45,"v":11494800},{"d":"2009-11-27","o":20.02,"h":20.21,"l":19.9,"c":20.08,"v":9295200},{"d":"2009-11-30","o":20.08,"h":20.34,"l":20.05,"c":20.25,"v":15704800},{"d":"2009-12-01","o":20.36,"h":20.85,"l":20.25,"c":20.74,"v":24410000},{"d":"2009-12-02","o":20.76,"h":20.85,"l":20.52,"c":20.56,"v":12852800},{"d":"2009-12-03","o":20.59,"h":20.66,"l":19.98,"c":20.01,"v":19122800},{"d":"2009-12-04","o":20.27,"h":20.4,"l":19.68,"c":20.07,"v":21865600},{"d":"2009-12-07","o":20.07,"h":20.16,"l":19.96,"c":19.98,"v":9660800},{"d":"2009-12-08","o":19.91,"h":20.1,"l":19.89,"c":20,"v":10418800},{"d":"2009-12-09","o":19.91,"h":20.48,"l":19.88,"c":20.44,"v":16743600},{"d":"2009-12-10","o":20.47,"h":20.69,"l":20.34,"c":20.58,"v":14546800},{"d":"2009-12-11","o":20.57,"h":20.6,"l":20.28,"c":20.33,"v":11518800},{"d":"2009-12-14","o":21.24,"h":21.48,"l":20.87,"c":21.19,"v":70498800},{"d":"2009-12-15","o":21.06,"h":21.55,"l":20.98,"c":21.53,"v":38040000},{"d":"2009-12-16","o":21.56,"h":21.87,"l":21.47,"c":21.76,"v":33778800},{"d":"2009-12-17","o":21.62,"h":21.85,"l":21.38,"c":21.76,"v":38240000},{"d":"2009-12-18","o":21.85,"h":22.42,"l":21.85,"c":22.24,"v":337533600},{"d":"2009-12-21","o":22.24,"h":22.27,"l":21.66,"c":21.88,"v":44560800},{"d":"2009-12-22","o":21.92,"h":21.99,"l":21.47,"c":21.58,"v":28816800},{"d":"2009-12-23","o":21.61,"h":21.75,"l":21.41,"c":21.54,"v":23111600},{"d":"2009-12-24","o":21.65,"h":21.7,"l":21.45,"c":21.57,"v":6912400},{"d":"2009-12-28","o":21.61,"h":21.75,"l":21.52,"c":21.69,"v":13439600},{"d":"2009-12-29","o":21.66,"h":22.07,"l":21.66,"c":22,"v":18743200},{"d":"2009-12-30","o":21.87,"h":22.07,"l":21.87,"c":22.03,"v":12350800},{"d":"2009-12-31","o":22,"h":22.05,"l":21.79,"c":21.86,"v":12643600},{"d":"2010-01-04","o":22,"h":22.19,"l":21.86,"c":22.03,"v":20180000},{"d":"2010-01-05","o":21.83,"h":21.88,"l":21.5,"c":21.78,"v":25833600},{"d":"2010-01-06","o":21.75,"h":21.77,"l":21.48,"c":21.49,"v":16254000},{"d":"2010-01-07","o":21.49,"h":21.75,"l":21.39,"c":21.69,"v":27841200},{"d":"2010-01-08","o":21.7,"h":21.85,"l":21.56,"c":21.75,"v":11907200},{"d":"2010-01-11","o":21.88,"h":21.99,"l":21.54,"c":21.69,"v":12912000},{"d":"2010-01-12","o":21.65,"h":21.76,"l":21.46,"c":21.58,"v":12842000},{"d":"2010-01-13","o":21.61,"h":21.8,"l":21.49,"c":21.78,"v":13428800},{"d":"2010-01-14","o":21.74,"h":21.88,"l":21.62,"c":21.86,"v":18379600},{"d":"2010-01-15","o":21.87,"h":21.89,"l":21.48,"c":21.53,"v":21295200},{"d":"2010-01-19","o":21.54,"h":22.1,"l":21.42,"c":21.96,"v":15239600},{"d":"2010-01-20","o":21.92,"h":21.93,"l":21.58,"c":21.85,"v":12771200},{"d":"2010-01-21","o":21.86,"h":21.98,"l":21.03,"c":21.11,"v":28140800},{"d":"2010-01-22","o":21.01,"h":21.1,"l":20.41,"c":20.68,"v":29776400},{"d":"2010-01-25","o":20.85,"h":20.95,"l":20.35,"c":20.51,"v":16147200},{"d":"2010-01-26","o":20.34,"h":20.64,"l":20.25,"c":20.29,"v":12437600},{"d":"2010-01-27","o":20.22,"h":21.03,"l":20.15,"c":20.98,"v":19335200},{"d":"2010-01-28","o":21.09,"h":21.12,"l":20.35,"c":20.66,"v":13070800},{"d":"2010-01-29","o":20.65,"h":21.25,"l":20.47,"c":20.51,"v":20281600},{"d":"2010-02-01","o":20.57,"h":21.19,"l":20.55,"c":20.92,"v":16098000},{"d":"2010-02-02","o":21.07,"h":21.12,"l":20.88,"c":21,"v":14441600},{"d":"2010-02-03","o":21.06,"h":21.12,"l":20.52,"c":20.88,"v":32197600},{"d":"2010-02-04","o":21.31,"h":21.55,"l":20.7,"c":20.76,"v":66486800},{"d":"2010-02-05","o":20.83,"h":20.97,"l":20.14,"c":20.64,"v":38687200},{"d":"2010-02-08","o":20.73,"h":21.09,"l":20.64,"c":20.76,"v":23966800},{"d":"2010-02-09","o":20.92,"h":21.03,"l":20.67,"c":20.82,"v":17968000},{"d":"2010-02-10","o":20.87,"h":20.98,"l":20.72,"c":20.91,"v":14572800},{"d":"2010-02-11","o":20.95,"h":21.3,"l":20.81,"c":21.28,"v":18044800},{"d":"2010-02-12","o":21.12,"h":21.24,"l":20.91,"c":21.19,"v":22114800},{"d":"2010-02-16","o":21.31,"h":21.49,"l":21.3,"c":21.47,"v":16065600},{"d":"2010-02-17","o":21.5,"h":21.64,"l":21.44,"c":21.6,"v":14976800},{"d":"2010-02-18","o":21.5,"h":21.86,"l":21.5,"c":21.74,"v":15289200},{"d":"2010-02-19","o":21.5,"h":21.75,"l":21.37,"c":21.7,"v":13672000},{"d":"2010-02-22","o":21.76,"h":21.94,"l":21.7,"c":21.73,"v":11572800},{"d":"2010-02-23","o":21.75,"h":21.9,"l":21.51,"c":21.53,"v":19129200},{"d":"2010-02-24","o":21.56,"h":21.65,"l":21.19,"c":21.41,"v":16210000},{"d":"2010-02-25","o":21.19,"h":21.36,"l":20.93,"c":21.31,"v":14140800},{"d":"2010-02-26","o":21.4,"h":21.43,"l":21.25,"c":21.32,"v":12476400},{"d":"2010-03-01","o":21.38,"h":21.74,"l":21.32,"c":21.7,"v":13495200},{"d":"2010-03-02","o":21.7,"h":21.75,"l":21.56,"c":21.61,"v":12901200},{"d":"2010-03-03","o":21.65,"h":21.8,"l":21.56,"c":21.7,"v":13658000},{"d":"2010-03-04","o":21.75,"h":21.86,"l":21.53,"c":21.76,"v":14576800},{"d":"2010-03-05","o":21.85,"h":22.14,"l":21.77,"c":22.13,"v":19503600},{"d":"2010-03-08","o":22.11,"h":22.73,"l":22.02,"c":22.66,"v":31258400},{"d":"2010-03-09","o":22.56,"h":22.92,"l":22.47,"c":22.54,"v":36690800},{"d":"2010-03-10","o":22.43,"h":22.95,"l":22.39,"c":22.88,"v":28438800},{"d":"2010-03-11","o":22.74,"h":23.32,"l":22.7,"c":23.18,"v":55125200},{"d":"2010-03-12","o":23.29,"h":23.41,"l":23.16,"c":23.31,"v":28641200},{"d":"2010-03-15","o":23.22,"h":23.29,"l":22.78,"c":23.1,"v":20734000},{"d":"2010-03-16","o":23.17,"h":23.23,"l":22.84,"c":22.91,"v":19068000},{"d":"2010-03-17","o":23.03,"h":23.1,"l":22.81,"c":22.88,"v":14785200},{"d":"2010-03-18","o":22.88,"h":22.95,"l":22.52,"c":22.53,"v":18766000},{"d":"2010-03-19","o":22.21,"h":22.69,"l":22.17,"c":22.21,"v":24224000},{"d":"2010-03-22","o":22.1,"h":22.44,"l":22.05,"c":22.31,"v":16674400},{"d":"2010-03-23","o":22.38,"h":22.58,"l":22.31,"c":22.5,"v":13516400},{"d":"2010-03-24","o":22.4,"h":22.49,"l":22.15,"c":22.19,"v":15611600},{"d":"2010-03-25","o":22.42,"h":22.94,"l":22.37,"c":22.6,"v":20353600},{"d":"2010-03-26","o":22.68,"h":22.81,"l":22.41,"c":22.56,"v":13536000},{"d":"2010-03-29","o":22.64,"h":22.79,"l":22.53,"c":22.56,"v":11134400},{"d":"2010-03-30","o":22.62,"h":22.96,"l":22.58,"c":22.75,"v":16330800},{"d":"2010-03-31","o":22.67,"h":23.05,"l":22.63,"c":22.76,"v":12504400},{"d":"2010-04-01","o":22.92,"h":23.15,"l":22.83,"c":23.14,"v":17464400},{"d":"2010-04-05","o":23.26,"h":23.3,"l":23.02,"c":23.12,"v":15363200},{"d":"2010-04-06","o":23.01,"h":23.33,"l":22.95,"c":23.1,"v":13813600},{"d":"2010-04-07","o":23.12,"h":23.12,"l":22.66,"c":22.68,"v":14750400},{"d":"2010-04-08","o":22.67,"h":23.02,"l":22.62,"c":22.87,"v":10770000},{"d":"2010-04-09","o":22.99,"h":23.15,"l":22.91,"c":23.13,"v":9567200},{"d":"2010-04-12","o":23.26,"h":23.37,"l":23.12,"c":23.3,"v":9323200},{"d":"2010-04-13","o":23.35,"h":23.45,"l":23.04,"c":23.2,"v":11436000},{"d":"2010-04-14","o":23.29,"h":23.61,"l":23.22,"c":23.57,"v":17329200},{"d":"2010-04-15","o":23.59,"h":23.82,"l":23.48,"c":23.61,"v":20639200},{"d":"2010-04-16","o":23.52,"h":23.73,"l":23.2,"c":23.46,"v":18766400},{"d":"2010-04-19","o":23.3,"h":23.55,"l":23.02,"c":23.28,"v":12586400},{"d":"2010-04-20","o":23.41,"h":23.52,"l":23.12,"c":23.51,"v":9090400},{"d":"2010-04-21","o":23.59,"h":23.59,"l":23.22,"c":23.28,"v":11365600},{"d":"2010-04-22","o":23.2,"h":23.8,"l":23.11,"c":23.78,"v":14658400},{"d":"2010-04-23","o":24.05,"h":24.2,"l":23.81,"c":24.15,"v":12498800},{"d":"2010-04-26","o":24.26,"h":24.3,"l":23.89,"c":24,"v":18274800},{"d":"2010-04-27","o":23.99,"h":24.06,"l":23.22,"c":23.24,"v":17868400},{"d":"2010-04-28","o":23.43,"h":23.51,"l":23.08,"c":23.4,"v":20395200},{"d":"2010-04-29","o":23.44,"h":23.65,"l":23.02,"c":23.2,"v":29408000},{"d":"2010-04-30","o":23.32,"h":23.34,"l":22.5,"c":22.56,"v":25059600},{"d":"2010-05-03","o":22.64,"h":22.82,"l":22.1,"c":22.32,"v":31020000},{"d":"2010-05-04","o":22.33,"h":22.74,"l":22.03,"c":22.09,"v":30622800},{"d":"2010-05-05","o":21.69,"h":21.99,"l":21,"c":21.61,"v":37174400},{"d":"2010-05-06","o":21.46,"h":21.64,"l":18.98,"c":20.73,"v":63938000},{"d":"2010-05-07","o":20.76,"h":21.04,"l":20.19,"c":20.57,"v":45519200},{"d":"2010-05-10","o":21.56,"h":21.8,"l":21.48,"c":21.5,"v":35106800},{"d":"2010-05-11","o":21.28,"h":21.31,"l":20.78,"c":21.04,"v":47244000},{"d":"2010-05-12","o":21.26,"h":21.89,"l":21.19,"c":21.42,"v":37131600},{"d":"2010-05-13","o":21.47,"h":22,"l":21.13,"c":21.43,"v":31835600},{"d":"2010-05-14","o":19.67,"h":19.97,"l":18.98,"c":19.32,"v":169829200},{"d":"2010-05-17","o":19.69,"h":19.81,"l":18.42,"c":18.68,"v":90552000},{"d":"2010-05-18","o":18.77,"h":19,"l":17.07,"c":17.52,"v":189331200},{"d":"2010-05-19","o":17.68,"h":18.55,"l":17.68,"c":18.24,"v":131631200},{"d":"2010-05-20","o":18,"h":18.85,"l":17.78,"c":18.2,"v":101612800},{"d":"2010-05-21","o":18,"h":19,"l":18,"c":18.55,"v":79601200},{"d":"2010-05-24","o":18.86,"h":19.05,"l":18.44,"c":18.64,"v":41148000},{"d":"2010-05-25","o":18.26,"h":18.46,"l":17.94,"c":18.24,"v":45448000},{"d":"2010-05-26","o":18.53,"h":18.8,"l":18.34,"c":18.35,"v":44406000},{"d":"2010-05-27","o":18.75,"h":18.8,"l":18.23,"c":18.42,"v":39094800},{"d":"2010-05-28","o":18.34,"h":18.38,"l":18,"c":18.11,"v":26581200},{"d":"2010-06-01","o":18.12,"h":18.4,"l":17.84,"c":17.87,"v":25082000},{"d":"2010-06-02","o":17.86,"h":17.97,"l":17.5,"c":17.81,"v":37608800},{"d":"2010-06-03","o":17.98,"h":18.3,"l":17.92,"c":18.21,"v":39125600},{"d":"2010-06-04","o":17.76,"h":18.35,"l":17.76,"c":18.03,"v":42138400},{"d":"2010-06-07","o":18,"h":18.44,"l":17.89,"c":17.97,"v":30615200},{"d":"2010-06-08","o":18.03,"h":18.37,"l":17.77,"c":18.34,"v":30502800},{"d":"2010-06-09","o":18.53,"h":18.87,"l":18.3,"c":18.45,"v":35586800},{"d":"2010-06-10","o":18.91,"h":19.37,"l":18.75,"c":19.36,"v":36380000},{"d":"2010-06-11","o":19.13,"h":19.22,"l":18.84,"c":19.02,"v":30177200},{"d":"2010-06-14","o":19.24,"h":19.25,"l":18.42,"c":18.44,"v":37456800},{"d":"2010-06-15","o":18.62,"h":19.24,"l":18.48,"c":19.23,"v":31226400},{"d":"2010-06-16","o":19.05,"h":19.31,"l":18.9,"c":19.29,"v":28142000},{"d":"2010-06-17","o":19.45,"h":19.78,"l":19.32,"c":19.56,"v":29133200},{"d":"2010-06-18","o":19.63,"h":19.81,"l":19.07,"c":19.26,"v":29732800},{"d":"2010-06-21","o":19.49,"h":20.95,"l":18.85,"c":20.23,"v":115862800},{"d":"2010-06-22","o":20.25,"h":20.25,"l":19.66,"c":19.69,"v":46870800},{"d":"2010-06-23","o":19.74,"h":19.74,"l":19.2,"c":19.44,"v":27933600},{"d":"2010-06-24","o":19.28,"h":19.49,"l":18.94,"c":19.12,"v":26277600},{"d":"2010-06-25","o":19.26,"h":19.35,"l":18.91,"c":19.17,"v":24130400},{"d":"2010-06-28","o":19.25,"h":19.32,"l":18.79,"c":18.81,"v":20523600},{"d":"2010-06-29","o":18.57,"h":18.62,"l":17.77,"c":17.86,"v":39851600},{"d":"2010-06-30","o":17.92,"h":18.02,"l":17.68,"c":17.69,"v":24716400},{"d":"2010-07-01","o":17.75,"h":18.25,"l":17.53,"c":18.22,"v":30360000},{"d":"2010-07-02","o":18.31,"h":18.45,"l":18.15,"c":18.3,"v":18801200},{"d":"2010-07-06","o":18.46,"h":18.58,"l":17.95,"c":18.07,"v":23726000},{"d":"2010-07-07","o":18.17,"h":18.73,"l":18.04,"c":18.7,"v":20873600},{"d":"2010-07-08","o":18.88,"h":18.95,"l":18.51,"c":18.77,"v":16231600},{"d":"2010-07-09","o":19.06,"h":19.4,"l":18.91,"c":19.34,"v":22479600},{"d":"2010-07-12","o":19,"h":19.34,"l":18.97,"c":19.13,"v":15832800},{"d":"2010-07-13","o":19.45,"h":19.45,"l":18.87,"c":19.15,"v":19931600},{"d":"2010-07-14","o":19.14,"h":19.25,"l":18.91,"c":19.07,"v":12814800},{"d":"2010-07-15","o":19.1,"h":19.16,"l":18.57,"c":18.82,"v":16489200},{"d":"2010-07-16","o":18.4,"h":18.44,"l":17.82,"c":17.86,"v":39060000},{"d":"2010-07-19","o":18.05,"h":18.06,"l":17.72,"c":17.81,"v":20019200},{"d":"2010-07-20","o":17.68,"h":18.42,"l":17.62,"c":18.4,"v":19106400},{"d":"2010-07-21","o":18.5,"h":18.5,"l":17.98,"c":18.09,"v":15907600},{"d":"2010-07-22","o":18.29,"h":18.64,"l":18.25,"c":18.61,"v":19493200},{"d":"2010-07-23","o":18.62,"h":18.99,"l":18.51,"c":18.9,"v":12660800},{"d":"2010-07-26","o":18.92,"h":19.12,"l":18.84,"c":19.02,"v":15792800},{"d":"2010-07-27","o":19.25,"h":19.32,"l":18.97,"c":19.15,"v":17352400},{"d":"2010-07-28","o":19.04,"h":19.21,"l":18.77,"c":18.8,"v":25205200},{"d":"2010-07-29","o":18.69,"h":18.72,"l":17.84,"c":18,"v":58866800},{"d":"2010-07-30","o":17.9,"h":18.41,"l":17.84,"c":18.34,"v":30784800},{"d":"2010-08-02","o":17.75,"h":18.1,"l":17.74,"c":18.06,"v":53846800},{"d":"2010-08-03","o":17.91,"h":18.38,"l":17.86,"c":18.25,"v":34164800},{"d":"2010-08-04","o":18.3,"h":18.35,"l":18.09,"c":18.11,"v":20499200},{"d":"2010-08-05","o":18.03,"h":18.1,"l":17.83,"c":17.88,"v":30787600},{"d":"2010-08-06","o":17.79,"h":18.05,"l":17.72,"c":18.03,"v":19362800},{"d":"2010-08-09","o":18.28,"h":18.72,"l":18.2,"c":18.68,"v":28612400},{"d":"2010-08-10","o":18.51,"h":18.93,"l":18.51,"c":18.82,"v":31068400},{"d":"2010-08-11","o":18.5,"h":18.59,"l":18.25,"c":18.38,"v":23113600},{"d":"2010-08-12","o":18.19,"h":18.55,"l":18.13,"c":18.25,"v":24677200},{"d":"2010-08-13","o":18.24,"h":18.28,"l":18.04,"c":18.06,"v":14566800},{"d":"2010-08-16","o":18.02,"h":18.31,"l":17.95,"c":18.21,"v":10700800},{"d":"2010-08-17","o":18.36,"h":18.44,"l":18.11,"c":18.34,"v":13334000},{"d":"2010-08-18","o":18.27,"h":18.34,"l":18.13,"c":18.22,"v":12232000},{"d":"2010-08-19","o":18.1,"h":18.18,"l":17.88,"c":17.91,"v":18442400},{"d":"2010-08-20","o":17.82,"h":17.9,"l":17.4,"c":17.52,"v":31538400},{"d":"2010-08-23","o":17.64,"h":17.83,"l":17.4,"c":17.53,"v":18389600},{"d":"2010-08-24","o":17.38,"h":17.74,"l":17.25,"c":17.67,"v":26747600},{"d":"2010-08-25","o":17.58,"h":18.03,"l":17.57,"c":17.72,"v":22398800},{"d":"2010-08-26","o":17.8,"h":17.85,"l":17.47,"c":17.48,"v":14099200},{"d":"2010-08-27","o":17.6,"h":17.78,"l":17.4,"c":17.78,"v":15654000},{"d":"2010-08-30","o":17.74,"h":17.85,"l":17.39,"c":17.39,"v":14000000},{"d":"2010-08-31","o":17.39,"h":17.52,"l":17,"c":17.25,"v":23217200},{"d":"2010-09-01","o":17.46,"h":17.68,"l":17.27,"c":17.63,"v":17290400},{"d":"2010-09-02","o":17.75,"h":18.06,"l":17.67,"c":18,"v":16776800},{"d":"2010-09-03","o":18.25,"h":18.28,"l":18.02,"c":18.12,"v":14072000},{"d":"2010-09-07","o":17.97,"h":18.25,"l":17.83,"c":17.88,"v":14419200},{"d":"2010-09-08","o":17.59,"h":17.67,"l":17.08,"c":17.14,"v":45012000},{"d":"2010-09-09","o":17.19,"h":17.24,"l":16.52,"c":16.69,"v":53064000},{"d":"2010-09-10","o":16.71,"h":17.12,"l":16.67,"c":17.02,"v":31392000},{"d":"2010-09-13","o":17,"h":17,"l":16.23,"c":16.37,"v":60549200},{"d":"2010-09-14","o":16.41,"h":16.99,"l":16.39,"c":16.78,"v":39616000},{"d":"2010-09-15","o":16.93,"h":17.38,"l":16.9,"c":17.23,"v":43076400},{"d":"2010-09-16","o":17.2,"h":17.3,"l":17.01,"c":17.09,"v":29800400},{"d":"2010-09-17","o":17.19,"h":17.25,"l":17.05,"c":17.12,"v":41961600},{"d":"2010-09-20","o":17.12,"h":17.58,"l":17.02,"c":17.58,"v":29386800},{"d":"2010-09-21","o":17.61,"h":17.78,"l":17.38,"c":17.49,"v":25300000},{"d":"2010-09-22","o":17.52,"h":17.72,"l":17.49,"c":17.66,"v":25826400},{"d":"2010-09-23","o":17.51,"h":17.86,"l":17.48,"c":17.75,"v":26984000},{"d":"2010-09-24","o":17.94,"h":18.09,"l":17.84,"c":18.09,"v":21028800},{"d":"2010-09-27","o":18.19,"h":18.37,"l":17.98,"c":18.25,"v":20098400},{"d":"2010-09-28","o":18.23,"h":18.4,"l":18.14,"c":18.32,"v":29212800},{"d":"2010-09-29","o":18.25,"h":18.62,"l":18.22,"c":18.6,"v":27882000},{"d":"2010-09-30","o":18.68,"h":18.74,"l":18.45,"c":18.57,"v":23144000},{"d":"2010-10-01","o":18.68,"h":18.69,"l":18.29,"c":18.33,"v":18121600},{"d":"2010-10-04","o":18.32,"h":18.59,"l":18.15,"c":18.31,"v":23152000},{"d":"2010-10-05","o":18.53,"h":18.75,"l":18.42,"c":18.75,"v":20658000},{"d":"2010-10-06","o":18.76,"h":18.88,"l":18.45,"c":18.56,"v":15120800},{"d":"2010-10-07","o":18.57,"h":18.7,"l":18.39,"c":18.4,"v":9975200},{"d":"2010-10-08","o":18.42,"h":18.51,"l":18.29,"c":18.5,"v":9381600},{"d":"2010-10-11","o":18.46,"h":18.7,"l":18.46,"c":18.57,"v":10399200},{"d":"2010-10-12","o":18.53,"h":18.63,"l":18.39,"c":18.56,"v":13899200},{"d":"2010-10-13","o":18.68,"h":19.25,"l":18.58,"c":19.24,"v":29848000},{"d":"2010-10-14","o":19.17,"h":19.43,"l":19.07,"c":19.29,"v":21303200},{"d":"2010-10-15","o":19.44,"h":19.48,"l":19.16,"c":19.4,"v":14348000},{"d":"2010-10-18","o":19.38,"h":19.59,"l":19.19,"c":19.59,"v":20168800},{"d":"2010-10-19","o":19.4,"h":19.89,"l":19.31,"c":19.39,"v":28970400},{"d":"2010-10-20","o":19.44,"h":19.98,"l":19.32,"c":19.88,"v":19824000},{"d":"2010-10-21","o":19.86,"h":20.22,"l":19.65,"c":19.8,"v":19506400},{"d":"2010-10-22","o":19.79,"h":19.97,"l":19.68,"c":19.82,"v":14815600},{"d":"2010-10-25","o":20,"h":20.18,"l":19.91,"c":20.16,"v":16515600},{"d":"2010-10-26","o":20.05,"h":20.08,"l":19.84,"c":20.01,"v":15630400},{"d":"2010-10-27","o":20.07,"h":20.15,"l":19.79,"c":19.98,"v":20665600},{"d":"2010-10-28","o":19.83,"h":19.88,"l":18.83,"c":19.11,"v":44460800},{"d":"2010-10-29","o":19.1,"h":19.61,"l":19.08,"c":19.54,"v":22865200},{"d":"2010-11-01","o":19.65,"h":19.69,"l":19.17,"c":19.33,"v":13677200},{"d":"2010-11-02","o":19.54,"h":19.67,"l":19.37,"c":19.6,"v":15381600},{"d":"2010-11-03","o":19.64,"h":19.81,"l":19.5,"c":19.75,"v":14124400},{"d":"2010-11-04","o":19.93,"h":20.02,"l":19.76,"c":20,"v":20202000},{"d":"2010-11-05","o":20.07,"h":20.12,"l":19.79,"c":19.95,"v":23766400},{"d":"2010-11-08","o":19.85,"h":19.96,"l":19.65,"c":19.68,"v":12224800},{"d":"2010-11-09","o":19.75,"h":19.88,"l":19.51,"c":19.58,"v":10806400},{"d":"2010-11-10","o":19.62,"h":19.83,"l":19.5,"c":19.82,"v":11910800},{"d":"2010-11-11","o":19.73,"h":19.87,"l":19.51,"c":19.81,"v":9205200},{"d":"2010-11-12","o":19.64,"h":19.7,"l":19.23,"c":19.24,"v":13316000},{"d":"2010-11-15","o":19.38,"h":19.47,"l":19.08,"c":19.09,"v":13310000},{"d":"2010-11-16","o":18.89,"h":19.08,"l":18.57,"c":18.75,"v":20359200},{"d":"2010-11-17","o":18.73,"h":19.09,"l":18.72,"c":18.93,"v":14880000},{"d":"2010-11-18","o":19.07,"h":19.27,"l":19.04,"c":19.24,"v":17200800},{"d":"2010-11-19","o":19.2,"h":19.39,"l":19.19,"c":19.26,"v":10312000},{"d":"2010-11-22","o":19.17,"h":19.25,"l":18.82,"c":18.86,"v":19955600},{"d":"2010-11-23","o":18.75,"h":18.79,"l":18.63,"c":18.66,"v":14625600},{"d":"2010-11-24","o":18.88,"h":19,"l":18.79,"c":18.95,"v":17354800},{"d":"2010-11-26","o":18.83,"h":18.95,"l":18.81,"c":18.87,"v":4349600},{"d":"2010-11-29","o":18.81,"h":18.81,"l":18.23,"c":18.55,"v":21576400},{"d":"2010-11-30","o":18.39,"h":18.57,"l":18.31,"c":18.46,"v":18542000},{"d":"2010-12-01","o":18.74,"h":18.87,"l":18.61,"c":18.81,"v":22343200},{"d":"2010-12-02","o":18.89,"h":19.27,"l":18.88,"c":19.25,"v":26758800},{"d":"2010-12-03","o":19.18,"h":19.39,"l":19.06,"c":19.34,"v":20678400},{"d":"2010-12-06","o":19.33,"h":19.59,"l":19.29,"c":19.58,"v":18351200},{"d":"2010-12-07","o":19.75,"h":19.94,"l":19.2,"c":19.22,"v":25374800},{"d":"2010-12-08","o":19.25,"h":19.54,"l":19.25,"c":19.49,"v":14308800},{"d":"2010-12-09","o":19.54,"h":19.8,"l":19.33,"c":19.78,"v":14858400},{"d":"2010-12-10","o":19.76,"h":20.06,"l":19.76,"c":20.05,"v":23734800},{"d":"2010-12-13","o":20.08,"h":20.44,"l":19.88,"c":20.22,"v":40988400},{"d":"2010-12-14","o":20.19,"h":20.3,"l":20.04,"c":20.16,"v":24787600},{"d":"2010-12-15","o":20.05,"h":20.09,"l":19.19,"c":19.24,"v":45802000},{"d":"2010-12-16","o":19.3,"h":19.88,"l":16.65,"c":16.8,"v":202230800},{"d":"2010-12-17","o":17.08,"h":17.15,"l":16.62,"c":16.73,"v":167890800},{"d":"2010-12-20","o":16.88,"h":17.06,"l":16.75,"c":17,"v":64190800},{"d":"2010-12-21","o":17.17,"h":17.21,"l":16.97,"c":17.01,"v":43468400},{"d":"2010-12-22","o":17.07,"h":17.19,"l":17.01,"c":17.14,"v":23286800},{"d":"2010-12-23","o":17.08,"h":17.23,"l":17.07,"c":17.18,"v":16600800},{"d":"2010-12-27","o":17.17,"h":17.79,"l":17.16,"c":17.7,"v":31037600},{"d":"2010-12-28","o":17.84,"h":17.95,"l":17.62,"c":17.68,"v":19129600},{"d":"2010-12-29","o":17.73,"h":17.8,"l":17.58,"c":17.65,"v":12998000},{"d":"2010-12-30","o":17.68,"h":17.69,"l":17.53,"c":17.57,"v":11019200},{"d":"2010-12-31","o":17.57,"h":17.62,"l":17.49,"c":17.59,"v":11102000},{"d":"2011-01-03","o":17.6,"h":17.73,"l":17.55,"c":17.63,"v":25710000},{"d":"2011-01-04","o":17.73,"h":17.74,"l":17.57,"c":17.65,"v":18138000},{"d":"2011-01-05","o":17.71,"h":18.08,"l":17.67,"c":18.02,"v":38512800},{"d":"2011-01-06","o":18.18,"h":18.39,"l":18.13,"c":18.29,"v":28358800},{"d":"2011-01-07","o":18.36,"h":18.39,"l":18.12,"c":18.24,"v":28248400},{"d":"2011-01-10","o":18.17,"h":18.31,"l":17.94,"c":17.95,"v":18202400},{"d":"2011-01-11","o":18.01,"h":18.13,"l":17.89,"c":17.97,"v":20593600},{"d":"2011-01-12","o":18,"h":18.16,"l":18,"c":18.15,"v":18545200},{"d":"2011-01-13","o":18.28,"h":18.32,"l":17.73,"c":17.78,"v":28109600},{"d":"2011-01-14","o":17.82,"h":17.89,"l":17.68,"c":17.78,"v":25165600},{"d":"2011-01-18","o":17.82,"h":17.84,"l":17.68,"c":17.8,"v":19341600},{"d":"2011-01-19","o":17.74,"h":17.76,"l":17.11,"c":17.28,"v":42852800},{"d":"2011-01-20","o":17.17,"h":17.89,"l":16.88,"c":17.67,"v":81365200},{"d":"2011-01-21","o":17.63,"h":17.75,"l":17.48,"c":17.54,"v":24783600},{"d":"2011-01-24","o":17.56,"h":17.96,"l":17.55,"c":17.95,"v":22922000},{"d":"2011-01-25","o":17.79,"h":18.09,"l":17.58,"c":17.9,"v":30279600},{"d":"2011-01-26","o":17.98,"h":18.03,"l":17.74,"c":17.75,"v":17839600},{"d":"2011-01-27","o":17.76,"h":17.81,"l":17.63,"c":17.65,"v":19417200},{"d":"2011-01-28","o":17.7,"h":17.73,"l":17.35,"c":17.36,"v":25048400},{"d":"2011-01-31","o":17.48,"h":17.59,"l":17.34,"c":17.46,"v":24602800},{"d":"2011-02-01","o":17.55,"h":17.93,"l":17.55,"c":17.67,"v":25448800},{"d":"2011-02-02","o":17.77,"h":18.02,"l":17.69,"c":18.02,"v":27162400},{"d":"2011-02-03","o":17.93,"h":18.12,"l":17.75,"c":17.91,"v":33462800},{"d":"2011-02-04","o":18,"h":18.25,"l":17.9,"c":18.23,"v":28833600},{"d":"2011-02-07","o":18.25,"h":18.53,"l":18.23,"c":18.48,"v":22240400},{"d":"2011-02-08","o":18.49,"h":18.65,"l":18.45,"c":18.64,"v":15376000},{"d":"2011-02-09","o":18.44,"h":18.68,"l":18.27,"c":18.32,"v":18674400},{"d":"2011-02-10","o":18.23,"h":18.79,"l":18.23,"c":18.68,"v":24752400},{"d":"2011-02-11","o":18.65,"h":18.78,"l":18.57,"c":18.73,"v":17280400},{"d":"2011-02-14","o":18.75,"h":19.24,"l":18.62,"c":18.93,"v":28970800},{"d":"2011-02-15","o":18.93,"h":18.98,"l":18.77,"c":18.9,"v":15855200},{"d":"2011-02-16","o":18.93,"h":19.05,"l":18.86,"c":18.99,"v":20147200},{"d":"2011-02-17","o":18.94,"h":19.18,"l":18.86,"c":19.03,"v":23475600},{"d":"2011-02-18","o":19.15,"h":19.27,"l":18.89,"c":18.96,"v":26009600},{"d":"2011-02-22","o":18.58,"h":18.77,"l":18.28,"c":18.43,"v":31588800},{"d":"2011-02-23","o":18.41,"h":18.64,"l":18.19,"c":18.22,"v":28714800},{"d":"2011-02-24","o":18.17,"h":18.56,"l":18.16,"c":18.48,"v":19613200},{"d":"2011-02-25","o":18.55,"h":18.85,"l":18.55,"c":18.67,"v":24869600},{"d":"2011-02-28","o":18.72,"h":18.82,"l":18.26,"c":18.26,"v":24857200},{"d":"2011-03-01","o":18.47,"h":18.72,"l":18.13,"c":18.17,"v":26993600},{"d":"2011-03-02","o":18.15,"h":18.56,"l":18.13,"c":18.49,"v":21544000},{"d":"2011-03-03","o":18.67,"h":18.98,"l":18.64,"c":18.96,"v":20388000},{"d":"2011-03-04","o":18.97,"h":18.99,"l":18.5,"c":18.67,"v":19520000},{"d":"2011-03-07","o":18.65,"h":18.81,"l":18.5,"c":18.54,"v":18637200},{"d":"2011-03-08","o":18.61,"h":18.73,"l":18.33,"c":18.54,"v":33497600},{"d":"2011-03-09","o":18.6,"h":18.67,"l":18.33,"c":18.43,"v":17861600},{"d":"2011-03-10","o":18.33,"h":18.33,"l":17.81,"c":17.85,"v":28557600},{"d":"2011-03-11","o":17.84,"h":18.19,"l":17.81,"c":18.13,"v":17335600},{"d":"2011-03-14","o":17.98,"h":18.18,"l":17.91,"c":17.97,"v":13971600},{"d":"2011-03-15","o":17.73,"h":17.95,"l":17.61,"c":17.8,"v":24180400},{"d":"2011-03-16","o":17.85,"h":17.99,"l":17.67,"c":17.74,"v":24056800},{"d":"2011-03-17","o":17.9,"h":18,"l":17.78,"c":17.86,"v":13790400},{"d":"2011-03-18","o":18.03,"h":18.03,"l":17.73,"c":17.85,"v":25268400},{"d":"2011-03-21","o":17.96,"h":18.08,"l":17.91,"c":17.99,"v":14807600},{"d":"2011-03-22","o":17.95,"h":17.99,"l":17.8,"c":17.9,"v":15354400},{"d":"2011-03-23","o":17.84,"h":18.09,"l":17.84,"c":18,"v":17580000},{"d":"2011-03-24","o":18.06,"h":18.21,"l":17.89,"c":18.17,"v":20558800},{"d":"2011-03-25","o":18.12,"h":18.23,"l":18.01,"c":18.02,"v":29466800},{"d":"2011-03-28","o":18.1,"h":18.27,"l":17.99,"c":18.19,"v":23174800},{"d":"2011-03-29","o":18.09,"h":18.12,"l":17.94,"c":18.05,"v":23558400},{"d":"2011-03-30","o":18.49,"h":18.83,"l":18.42,"c":18.56,"v":59673200},{"d":"2011-03-31","o":18.63,"h":18.73,"l":18.4,"c":18.41,"v":18555200},{"d":"2011-04-01","o":18.5,"h":18.62,"l":18.32,"c":18.56,"v":17270000},{"d":"2011-04-04","o":18.55,"h":18.81,"l":18.51,"c":18.81,"v":15529200},{"d":"2011-04-05","o":18.8,"h":18.98,"l":18.7,"c":18.91,"v":18078800},{"d":"2011-04-06","o":18.93,"h":19,"l":18.88,"c":19,"v":18132000},{"d":"2011-04-07","o":19.03,"h":19.14,"l":18.93,"c":19.1,"v":22079200},{"d":"2011-04-08","o":19.2,"h":19.43,"l":19.08,"c":19.18,"v":23977200},{"d":"2011-04-11","o":19.2,"h":19.44,"l":19.17,"c":19.43,"v":19004400},{"d":"2011-04-12","o":19.23,"h":19.4,"l":19.19,"c":19.26,"v":20512000},{"d":"2011-04-13","o":19.34,"h":19.5,"l":19.3,"c":19.38,"v":18258400},{"d":"2011-04-14","o":19.28,"h":19.32,"l":19.04,"c":19.08,"v":18609200},{"d":"2011-04-15","o":19.12,"h":19.25,"l":19.01,"c":19.12,"v":20256000},{"d":"2011-04-18","o":18.9,"h":19.08,"l":18.86,"c":18.92,"v":15332000},{"d":"2011-04-19","o":18.87,"h":19,"l":18.79,"c":18.98,"v":14261200},{"d":"2011-04-20","o":19.15,"h":19.48,"l":19.1,"c":19.34,"v":14838400},{"d":"2011-04-21","o":19.34,"h":19.5,"l":19.26,"c":19.44,"v":10989600},{"d":"2011-04-25","o":19.44,"h":19.47,"l":19.33,"c":19.44,"v":7126400},{"d":"2011-04-26","o":19.45,"h":19.75,"l":19.35,"c":19.69,"v":15200000},{"d":"2011-04-27","o":19.7,"h":19.74,"l":19.47,"c":19.72,"v":8982400},{"d":"2011-04-28","o":19.71,"h":19.71,"l":19.39,"c":19.42,"v":11416000},{"d":"2011-04-29","o":19.42,"h":19.61,"l":19.39,"c":19.53,"v":10877600},{"d":"2011-05-02","o":19.61,"h":19.92,"l":19.61,"c":19.78,"v":13503600},{"d":"2011-05-03","o":19.91,"h":20.04,"l":19.83,"c":20,"v":18944800},{"d":"2011-05-04","o":19.96,"h":20.04,"l":19.76,"c":19.94,"v":17334400},{"d":"2011-05-05","o":19.77,"h":19.84,"l":19.55,"c":19.67,"v":20991600},{"d":"2011-05-06","o":19.62,"h":19.97,"l":19.57,"c":19.85,"v":29754400},{"d":"2011-05-09","o":19.78,"h":20,"l":19.76,"c":19.97,"v":19093200},{"d":"2011-05-10","o":19.99,"h":20.17,"l":19.93,"c":20.09,"v":19706400},{"d":"2011-05-11","o":20.06,"h":20.06,"l":19.74,"c":19.83,"v":17667600},{"d":"2011-05-12","o":19.77,"h":20.01,"l":19.77,"c":19.98,"v":25078400},{"d":"2011-05-13","o":20,"h":20.05,"l":19.92,"c":19.98,"v":21474000},{"d":"2011-05-16","o":19.79,"h":20.33,"l":19.78,"c":19.99,"v":18763200},{"d":"2011-05-17","o":19.95,"h":20.2,"l":19.94,"c":20.15,"v":22112000},{"d":"2011-05-18","o":20.11,"h":20.11,"l":19.87,"c":20,"v":20127200},{"d":"2011-05-19","o":20.03,"h":20.03,"l":19.85,"c":19.91,"v":14941200},{"d":"2011-05-20","o":19.83,"h":19.96,"l":19.56,"c":19.56,"v":17216000},{"d":"2011-05-23","o":19.27,"h":19.43,"l":19.15,"c":19.23,"v":18258400},{"d":"2011-05-24","o":19.25,"h":19.44,"l":19.17,"c":19.4,"v":14828400},{"d":"2011-05-25","o":19.24,"h":19.77,"l":19.15,"c":19.69,"v":18002800},{"d":"2011-05-26","o":19.64,"h":19.84,"l":19.41,"c":19.82,"v":21110800},{"d":"2011-05-27","o":19.67,"h":19.96,"l":19.59,"c":19.95,"v":15344800},{"d":"2011-05-31","o":20,"h":20.28,"l":20,"c":20.26,"v":15274400},{"d":"2011-06-01","o":20.19,"h":20.19,"l":19.8,"c":19.8,"v":17732800},{"d":"2011-06-02","o":19.8,"h":20.2,"l":19.79,"c":20.17,"v":19466400},{"d":"2011-06-03","o":19.95,"h":20.09,"l":19.74,"c":19.78,"v":18954400},{"d":"2011-06-06","o":19.75,"h":19.89,"l":19.54,"c":19.55,"v":17628000},{"d":"2011-06-07","o":19.7,"h":20.03,"l":19.63,"c":19.95,"v":27764800},{"d":"2011-06-08","o":19.67,"h":19.67,"l":18.59,"c":19.18,"v":80785200},{"d":"2011-06-09","o":19.07,"h":19.18,"l":18.97,"c":19.11,"v":32074000},{"d":"2011-06-10","o":19.05,"h":19.08,"l":18.64,"c":18.67,"v":29456800},{"d":"2011-06-13","o":18.71,"h":18.78,"l":18.58,"c":18.72,"v":20820000},{"d":"2011-06-14","o":18.78,"h":19.07,"l":18.71,"c":18.98,"v":30033600},{"d":"2011-06-15","o":18.89,"h":19.01,"l":18.7,"c":18.71,"v":22775600},{"d":"2011-06-16","o":18.7,"h":18.84,"l":18.59,"c":18.72,"v":21041600},{"d":"2011-06-17","o":18.85,"h":18.87,"l":18.55,"c":18.61,"v":25859200},{"d":"2011-06-20","o":18.57,"h":18.58,"l":18.41,"c":18.51,"v":22546800},{"d":"2011-06-21","o":18.64,"h":18.8,"l":18.54,"c":18.75,"v":25295200},{"d":"2011-06-22","o":18.74,"h":18.99,"l":18.64,"c":18.67,"v":17722000},{"d":"2011-06-23","o":18.55,"h":18.85,"l":18.5,"c":18.83,"v":20405600},{"d":"2011-06-24","o":18.83,"h":18.84,"l":18.33,"c":18.34,"v":39700800},{"d":"2011-06-27","o":18.45,"h":18.51,"l":18.28,"c":18.47,"v":20880000},{"d":"2011-06-28","o":18.57,"h":18.86,"l":18.55,"c":18.82,"v":23297600},{"d":"2011-06-29","o":18.98,"h":21.83,"l":18.7,"c":21.64,"v":132109200},{"d":"2011-06-30","o":21.53,"h":21.84,"l":20.98,"c":21.07,"v":119880400},{"d":"2011-07-01","o":21.02,"h":22.23,"l":20.94,"c":21.99,"v":61742400},{"d":"2011-07-05","o":21.74,"h":22.2,"l":21.58,"c":22.08,"v":33089600},{"d":"2011-07-06","o":21.96,"h":22.31,"l":21.71,"c":22.05,"v":33615200},{"d":"2011-07-07","o":22.05,"h":22.71,"l":22,"c":22.54,"v":48524000},{"d":"2011-07-08","o":22.24,"h":22.54,"l":22.1,"c":22.43,"v":20818800},{"d":"2011-07-11","o":22.15,"h":22.31,"l":21.92,"c":21.98,"v":25733600},{"d":"2011-07-12","o":22,"h":22.2,"l":21.9,"c":21.92,"v":18421200},{"d":"2011-07-13","o":22.03,"h":22.49,"l":22,"c":22.18,"v":18855600},{"d":"2011-07-14","o":22.06,"h":22.35,"l":21.94,"c":21.99,"v":17211600},{"d":"2011-07-15","o":22.17,"h":22.22,"l":21.93,"c":22.19,"v":15998000},{"d":"2011-07-18","o":22.08,"h":22.23,"l":21.93,"c":22.02,"v":13515200},{"d":"2011-07-19","o":22.12,"h":22.32,"l":22.05,"c":22.3,"v":21594800},{"d":"2011-07-20","o":22.37,"h":22.37,"l":22.06,"c":22.16,"v":9474400},{"d":"2011-07-21","o":22.26,"h":22.59,"l":22.01,"c":22.01,"v":21060400},{"d":"2011-07-22","o":22.02,"h":22.44,"l":22.02,"c":22.38,"v":9035200},{"d":"2011-07-25","o":22.16,"h":22.56,"l":22.09,"c":22.27,"v":13357200},{"d":"2011-07-26","o":22.25,"h":22.5,"l":22.17,"c":22.3,"v":10704000},{"d":"2011-07-27","o":22.08,"h":22.25,"l":21.81,"c":21.94,"v":24094800},{"d":"2011-07-28","o":22.03,"h":22.24,"l":21.67,"c":21.73,"v":19224800},{"d":"2011-07-29","o":21.46,"h":21.56,"l":20.9,"c":21.39,"v":16708400},{"d":"2011-08-01","o":21.75,"h":21.83,"l":21.26,"c":21.42,"v":13512800},{"d":"2011-08-02","o":21.25,"h":21.6,"l":20.89,"c":20.89,"v":17327200},{"d":"2011-08-03","o":21.13,"h":21.94,"l":20.95,"c":21.87,"v":35308800},{"d":"2011-08-04","o":21.69,"h":21.7,"l":21.22,"c":21.25,"v":38827200},{"d":"2011-08-05","o":21.33,"h":21.42,"l":20.22,"c":20.85,"v":33626800},{"d":"2011-08-08","o":20.05,"h":20.45,"l":19.52,"c":19.81,"v":58529200},{"d":"2011-08-09","o":20.09,"h":20.72,"l":19.03,"c":20.69,"v":58702000},{"d":"2011-08-10","o":20.32,"h":20.41,"l":19.75,"c":19.82,"v":38429600},{"d":"2011-08-11","o":20.04,"h":21.42,"l":19.92,"c":21.13,"v":37359600},{"d":"2011-08-12","o":21.28,"h":21.45,"l":20.86,"c":20.96,"v":16598800},{"d":"2011-08-15","o":21.28,"h":21.56,"l":21.13,"c":21.47,"v":18328800},{"d":"2011-08-16","o":21.25,"h":21.59,"l":21.15,"c":21.46,"v":20360000},{"d":"2011-08-17","o":21.47,"h":21.53,"l":20.83,"c":21,"v":19090000},{"d":"2011-08-18","o":20.38,"h":20.69,"l":19.99,"c":20.07,"v":32999600},{"d":"2011-08-19","o":19.83,"h":20.42,"l":19.83,"c":19.9,"v":31170000},{"d":"2011-08-22","o":20.31,"h":20.38,"l":19.81,"c":19.95,"v":19341200},{"d":"2011-08-23","o":20.06,"h":20.95,"l":19.94,"c":20.94,"v":20076000},{"d":"2011-08-24","o":20.9,"h":21.65,"l":20.78,"c":21.59,"v":29150800},{"d":"2011-08-25","o":21.62,"h":21.73,"l":20.99,"c":21.03,"v":24273200},{"d":"2011-08-26","o":20.88,"h":21.49,"l":20.67,"c":21.46,"v":21498800},{"d":"2011-08-29","o":21.75,"h":21.98,"l":21.52,"c":21.65,"v":18568800},{"d":"2011-08-30","o":21.66,"h":22.08,"l":21.58,"c":21.98,"v":16622800},{"d":"2011-08-31","o":22.12,"h":22.21,"l":21.69,"c":21.97,"v":24092800},{"d":"2011-09-01","o":21.93,"h":22.24,"l":21.76,"c":21.93,"v":20800800},{"d":"2011-09-02","o":21.43,"h":21.78,"l":21.27,"c":21.39,"v":15807200},{"d":"2011-09-06","o":20.81,"h":21.56,"l":20.81,"c":21.47,"v":15809200},{"d":"2011-09-07","o":21.7,"h":22.13,"l":21.67,"c":22.12,"v":16552800},{"d":"2011-09-08","o":21.94,"h":22.27,"l":21.86,"c":21.86,"v":18386400},{"d":"2011-09-09","o":21.72,"h":22.1,"l":21.49,"c":21.59,"v":26492400},{"d":"2011-09-12","o":21.43,"h":21.87,"l":21.37,"c":21.86,"v":19608400},{"d":"2011-09-13","o":21.92,"h":21.98,"l":21.67,"c":21.94,"v":17469600},{"d":"2011-09-14","o":22.06,"h":22.55,"l":21.89,"c":22.4,"v":26147200},{"d":"2011-09-15","o":22.5,"h":22.65,"l":22.09,"c":22.62,"v":21478400},{"d":"2011-09-16","o":22.66,"h":22.88,"l":22.41,"c":22.71,"v":50275200},{"d":"2011-09-19","o":22.37,"h":22.67,"l":22.17,"c":22.51,"v":22088000},{"d":"2011-09-20","o":22.6,"h":23.69,"l":22.57,"c":23.21,"v":36064000},{"d":"2011-09-21","o":23.16,"h":23.53,"l":22.85,"c":22.85,"v":28070400},{"d":"2011-09-22","o":22.18,"h":22.5,"l":21.55,"c":22.08,"v":35689200},{"d":"2011-09-23","o":21.99,"h":22.73,"l":21.99,"c":22.52,"v":21526000},{"d":"2011-09-26","o":22.75,"h":22.88,"l":22.04,"c":22.57,"v":19095600},{"d":"2011-09-27","o":22.78,"h":22.92,"l":22.28,"c":22.37,"v":20066800},{"d":"2011-09-28","o":22.45,"h":22.46,"l":21.86,"c":21.91,"v":17090400},{"d":"2011-09-29","o":22.24,"h":22.24,"l":21.5,"c":21.92,"v":15552000},{"d":"2011-09-30","o":21.56,"h":21.91,"l":21.31,"c":21.43,"v":17952400},{"d":"2011-10-03","o":21.24,"h":21.66,"l":21.06,"c":21.07,"v":26223600},{"d":"2011-10-04","o":20.76,"h":21.27,"l":20.43,"c":21.19,"v":31600000},{"d":"2011-10-05","o":21.15,"h":21.36,"l":20.81,"c":21.25,"v":25114000},{"d":"2011-10-06","o":21.22,"h":21.82,"l":21.1,"c":21.78,"v":19486000},{"d":"2011-10-07","o":21.86,"h":22,"l":21.44,"c":21.56,"v":17553200},{"d":"2011-10-10","o":21.95,"h":22.32,"l":21.85,"c":22.31,"v":13322400},{"d":"2011-10-11","o":22.18,"h":22.72,"l":22.11,"c":22.63,"v":17626800},{"d":"2011-10-12","o":22.75,"h":23.08,"l":22.68,"c":22.79,"v":19065200},{"d":"2011-10-13","o":22.62,"h":23.23,"l":22.61,"c":23.15,"v":13193600},{"d":"2011-10-14","o":23.35,"h":23.66,"l":23.29,"c":23.48,"v":15800400},{"d":"2011-10-17","o":23.28,"h":23.48,"l":22.76,"c":22.8,"v":13842800},{"d":"2011-10-18","o":22.78,"h":23.62,"l":22.65,"c":23.48,"v":14400000},{"d":"2011-10-19","o":23.55,"h":23.62,"l":22.47,"c":22.52,"v":21662400},{"d":"2011-10-20","o":22.7,"h":22.99,"l":22.57,"c":22.84,"v":17646400},{"d":"2011-10-21","o":23.12,"h":23.36,"l":22.98,"c":23.36,"v":14128800},{"d":"2011-10-24","o":23.32,"h":23.6,"l":23.3,"c":23.55,"v":12138400},{"d":"2011-10-25","o":23.38,"h":23.41,"l":22.64,"c":22.67,"v":16824000},{"d":"2011-10-26","o":23.03,"h":23.18,"l":22.4,"c":23,"v":26746400},{"d":"2011-10-27","o":22.75,"h":23.62,"l":22.65,"c":23.6,"v":41568000},{"d":"2011-10-28","o":23.31,"h":23.94,"l":23.31,"c":23.77,"v":23299600},{"d":"2011-10-31","o":23.57,"h":23.97,"l":23.31,"c":23.32,"v":17826000},{"d":"2011-11-01","o":22.79,"h":23.11,"l":22.5,"c":22.51,"v":30528400},{"d":"2011-11-02","o":23.26,"h":23.5,"l":22.78,"c":22.88,"v":24565200},{"d":"2011-11-03","o":23.01,"h":23.45,"l":22.57,"c":23.3,"v":18410800},{"d":"2011-11-04","o":23.08,"h":23.41,"l":22.91,"c":23.16,"v":13608400},{"d":"2011-11-07","o":23.2,"h":23.33,"l":22.88,"c":23.24,"v":9647200},{"d":"2011-11-08","o":23.36,"h":23.67,"l":23.35,"c":23.64,"v":19602000},{"d":"2011-11-09","o":23.07,"h":23.52,"l":23.07,"c":23.28,"v":19594800},{"d":"2011-11-10","o":23.59,"h":23.59,"l":23.15,"c":23.26,"v":11248800},{"d":"2011-11-11","o":23.45,"h":23.91,"l":23.43,"c":23.79,"v":13648400},{"d":"2011-11-14","o":23.65,"h":23.93,"l":23.39,"c":23.45,"v":10432000},{"d":"2011-11-15","o":23.5,"h":23.95,"l":23.46,"c":23.91,"v":14153200},{"d":"2011-11-16","o":23.64,"h":23.75,"l":23.29,"c":23.35,"v":12999600},{"d":"2011-11-17","o":23.42,"h":23.5,"l":22.72,"c":22.85,"v":17227200},{"d":"2011-11-18","o":22.88,"h":22.91,"l":22.61,"c":22.7,"v":12906000},{"d":"2011-11-21","o":22.42,"h":22.97,"l":22.27,"c":22.8,"v":15844400},{"d":"2011-11-22","o":22.74,"h":23.05,"l":22.66,"c":22.71,"v":13469600},{"d":"2011-11-23","o":22.59,"h":22.94,"l":22.3,"c":22.32,"v":21064400},{"d":"2011-11-25","o":22.26,"h":22.6,"l":22.19,"c":22.25,"v":6933600},{"d":"2011-11-28","o":22.92,"h":23.44,"l":22.78,"c":23.37,"v":14792400},{"d":"2011-11-29","o":23.37,"h":23.38,"l":23.14,"c":23.23,"v":14513600},{"d":"2011-11-30","o":23.71,"h":24.26,"l":23.66,"c":24.24,"v":21504000},{"d":"2011-12-01","o":23.98,"h":24.57,"l":23.94,"c":24.44,"v":19042400},{"d":"2011-12-02","o":24.6,"h":24.65,"l":24.2,"c":24.3,"v":12928000},{"d":"2011-12-05","o":24.57,"h":24.57,"l":23.8,"c":24.01,"v":16731600},{"d":"2011-12-06","o":24.01,"h":24.07,"l":23.77,"c":23.84,"v":14135200},{"d":"2011-12-07","o":23.82,"h":24.36,"l":23.76,"c":24.27,"v":16055200},{"d":"2011-12-08","o":24.24,"h":24.47,"l":23.9,"c":23.95,"v":14238000},{"d":"2011-12-09","o":24.16,"h":24.36,"l":23.88,"c":24.3,"v":11974000},{"d":"2011-12-12","o":24.16,"h":24.35,"l":23.96,"c":24.23,"v":13644400},{"d":"2011-12-13","o":24.36,"h":24.39,"l":23.88,"c":23.98,"v":13564000},{"d":"2011-12-14","o":23.93,"h":24.18,"l":23.76,"c":24.09,"v":19150800},{"d":"2011-12-15","o":24.33,"h":24.33,"l":23.89,"c":23.95,"v":21020000},{"d":"2011-12-16","o":24.17,"h":24.44,"l":24.1,"c":24.36,"v":17556800},{"d":"2011-12-19","o":24.38,"h":24.84,"l":24.38,"c":24.65,"v":23541200},{"d":"2011-12-20","o":24.88,"h":25.38,"l":24.84,"c":25.34,"v":27454400},{"d":"2011-12-21","o":25.28,"h":25.32,"l":24.88,"c":25.18,"v":15244000},{"d":"2011-12-22","o":25.15,"h":25.49,"l":25.02,"c":25.14,"v":13439200},{"d":"2011-12-23","o":25.23,"h":25.62,"l":25.13,"c":25.62,"v":7803200},{"d":"2011-12-27","o":25.62,"h":25.86,"l":25.48,"c":25.48,"v":8719200},{"d":"2011-12-28","o":25.42,"h":25.5,"l":25.15,"c":25.18,"v":9969600},{"d":"2011-12-29","o":25.25,"h":25.81,"l":25.2,"c":25.79,"v":8637600},{"d":"2011-12-30","o":25.79,"h":25.8,"l":25.37,"c":25.38,"v":8586800},{"d":"2012-01-03","o":25.85,"h":25.85,"l":25.46,"c":25.75,"v":16829200},{"d":"2012-01-04","o":25.42,"h":25.61,"l":25,"c":25.29,"v":16522000},{"d":"2012-01-05","o":25.18,"h":25.55,"l":24.92,"c":25.48,"v":12096400},{"d":"2012-01-06","o":25.49,"h":25.56,"l":25.06,"c":25.18,"v":13089200},{"d":"2012-01-09","o":25.25,"h":25.3,"l":24.69,"c":24.98,"v":18002400},{"d":"2012-01-10","o":25.22,"h":25.24,"l":24.86,"c":24.95,"v":18711600},{"d":"2012-01-11","o":24.75,"h":24.88,"l":24.58,"c":24.78,"v":19016000},{"d":"2012-01-12","o":24.84,"h":25.42,"l":24.84,"c":25.33,"v":16708800},{"d":"2012-01-13","o":25.18,"h":25.45,"l":25.07,"c":25.18,"v":16623200},{"d":"2012-01-17","o":25.33,"h":25.74,"l":25.3,"c":25.63,"v":17018800},{"d":"2012-01-18","o":25.54,"h":25.97,"l":25.53,"c":25.94,"v":11752400},{"d":"2012-01-19","o":26.04,"h":26.05,"l":25.56,"c":25.59,"v":14567600},{"d":"2012-01-20","o":25.6,"h":25.63,"l":24.95,"c":25.15,"v":20032800},{"d":"2012-01-23","o":25.19,"h":25.22,"l":24.7,"c":24.9,"v":16166400},{"d":"2012-01-24","o":24.76,"h":25.32,"l":24.75,"c":25.25,"v":12140800},{"d":"2012-01-25","o":25.15,"h":25.24,"l":24.95,"c":25.14,"v":15088400},{"d":"2012-01-26","o":25.18,"h":25.54,"l":25,"c":25.22,"v":13939200},{"d":"2012-01-27","o":25.1,"h":25.38,"l":24.98,"c":25.26,"v":11362800},{"d":"2012-01-30","o":25.03,"h":25.13,"l":24.88,"c":24.97,"v":12476000},{"d":"2012-01-31","o":25.12,"h":25.19,"l":24.96,"c":25.16,"v":13240400},{"d":"2012-02-01","o":25.3,"h":25.67,"l":25.15,"c":25.63,"v":15376800},{"d":"2012-02-02","o":25.94,"h":26.78,"l":25.9,"c":26.51,"v":33740400},{"d":"2012-02-03","o":26.7,"h":26.95,"l":26.65,"c":26.76,"v":16533200},{"d":"2012-02-06","o":26.74,"h":27.07,"l":26.7,"c":26.84,"v":13349600},{"d":"2012-02-07","o":26.86,"h":26.89,"l":26.51,"c":26.75,"v":13045600},{"d":"2012-02-08","o":26.94,"h":27.16,"l":26.75,"c":27.09,"v":22742000},{"d":"2012-02-09","o":28.26,"h":28.73,"l":28.01,"c":28.1,"v":39601200},{"d":"2012-02-10","o":27.95,"h":28.5,"l":27.85,"c":28.48,"v":21888800},{"d":"2012-02-13","o":28.56,"h":28.79,"l":28.09,"c":28.18,"v":22078400},{"d":"2012-02-14","o":28.03,"h":28.81,"l":28.02,"c":28.81,"v":17960800},{"d":"2012-02-15","o":29.06,"h":29.29,"l":28.66,"c":28.77,"v":21701200},{"d":"2012-02-16","o":28.86,"h":28.93,"l":28.4,"c":28.45,"v":15971600},{"d":"2012-02-17","o":28.6,"h":28.81,"l":28.45,"c":28.75,"v":15512800},{"d":"2012-02-21","o":28.82,"h":29,"l":28.46,"c":28.55,"v":10819600},{"d":"2012-02-22","o":28.45,"h":29.19,"l":28.33,"c":29.09,"v":14381200},{"d":"2012-02-23","o":29.09,"h":29.2,"l":28.92,"c":29.12,"v":10890800},{"d":"2012-02-24","o":29.12,"h":29.44,"l":28.98,"c":29.39,"v":11094000},{"d":"2012-02-27","o":29.27,"h":29.33,"l":29.08,"c":29.22,"v":15812800},{"d":"2012-02-28","o":29.29,"h":29.74,"l":29.26,"c":29.74,"v":11937200},{"d":"2012-02-29","o":29.75,"h":29.84,"l":29,"c":29.09,"v":15217600},{"d":"2012-03-01","o":29.36,"h":29.5,"l":29.14,"c":29.3,"v":11174000},{"d":"2012-03-02","o":29.13,"h":29.24,"l":28.9,"c":29.04,"v":12213600},{"d":"2012-03-05","o":29.04,"h":29.21,"l":28.98,"c":29.06,"v":10153600},{"d":"2012-03-06","o":28.81,"h":28.88,"l":28.39,"c":28.71,"v":13302000},{"d":"2012-03-07","o":28.93,"h":29.02,"l":28.74,"c":28.91,"v":10694000},{"d":"2012-03-08","o":29.17,"h":29.55,"l":29.01,"c":29.49,"v":9520400},{"d":"2012-03-09","o":29.52,"h":29.6,"l":29.25,"c":29.29,"v":8457600},{"d":"2012-03-12","o":29.25,"h":29.39,"l":29.02,"c":29.13,"v":7709200},{"d":"2012-03-13","o":29.23,"h":29.35,"l":28.92,"c":29.32,"v":12785600},{"d":"2012-03-14","o":29.33,"h":29.47,"l":29.12,"c":29.19,"v":14996000},{"d":"2012-03-15","o":29.16,"h":29.37,"l":29.08,"c":29.25,"v":13293200},{"d":"2012-03-16","o":29.36,"h":29.38,"l":29.07,"c":29.17,"v":16006400},{"d":"2012-03-19","o":29.11,"h":29.93,"l":29.04,"c":29.71,"v":15918400},{"d":"2012-03-20","o":29.54,"h":29.65,"l":29,"c":29.13,"v":10588000},{"d":"2012-03-21","o":29.27,"h":29.41,"l":29.15,"c":29.19,"v":8427200},{"d":"2012-03-22","o":29.04,"h":29.38,"l":29,"c":29.32,"v":9368000},{"d":"2012-03-23","o":29.38,"h":29.75,"l":29.23,"c":29.69,"v":10151200},{"d":"2012-03-26","o":29.84,"h":30.17,"l":29.31,"c":30.01,"v":16363600},{"d":"2012-03-27","o":30,"h":30.07,"l":29.89,"c":29.95,"v":10662000},{"d":"2012-03-28","o":29.92,"h":30.08,"l":29.63,"c":29.84,"v":8992000},{"d":"2012-03-29","o":29.64,"h":29.8,"l":29.39,"c":29.75,"v":8691200},{"d":"2012-03-30","o":29.77,"h":29.8,"l":29.4,"c":29.5,"v":12002000},{"d":"2012-04-02","o":29.5,"h":29.98,"l":29.27,"c":29.75,"v":11777600},{"d":"2012-04-03","o":29.71,"h":30.15,"l":29.59,"c":30.09,"v":15691600},{"d":"2012-04-04","o":29.87,"h":29.92,"l":29.55,"c":29.75,"v":10308800},{"d":"2012-04-05","o":29.58,"h":30.29,"l":29.52,"c":30.25,"v":13395600},{"d":"2012-04-09","o":29.92,"h":30.09,"l":29.68,"c":29.88,"v":13295600},{"d":"2012-04-10","o":29.87,"h":29.94,"l":29.15,"c":29.18,"v":10679200},{"d":"2012-04-11","o":29.5,"h":29.74,"l":29.24,"c":29.34,"v":14171200},{"d":"2012-04-12","o":29.37,"h":30.29,"l":29.3,"c":30.25,"v":17164000},{"d":"2012-04-13","o":30.1,"h":30.92,"l":30.08,"c":30.79,"v":21497200},{"d":"2012-04-16","o":30.76,"h":30.76,"l":30.01,"c":30.21,"v":18308400},{"d":"2012-04-17","o":30.41,"h":30.62,"l":30.31,"c":30.52,"v":10328800},{"d":"2012-04-18","o":30.4,"h":30.62,"l":30.33,"c":30.44,"v":8480000},{"d":"2012-04-19","o":30.32,"h":30.57,"l":30.13,"c":30.3,"v":8522400},{"d":"2012-04-20","o":30.45,"h":30.54,"l":30.15,"c":30.25,"v":7841200},{"d":"2012-04-23","o":30.06,"h":30.2,"l":29.12,"c":29.52,"v":17347200},{"d":"2012-04-24","o":29.59,"h":29.81,"l":29.37,"c":29.73,"v":9430800},{"d":"2012-04-25","o":29.93,"h":30.6,"l":29.89,"c":30.45,"v":12150800},{"d":"2012-04-26","o":30.47,"h":30.88,"l":30.38,"c":30.8,"v":11107600},{"d":"2012-04-27","o":30.93,"h":31.05,"l":30.72,"c":30.88,"v":9787200},{"d":"2012-04-30","o":31.03,"h":31.04,"l":30.58,"c":30.75,"v":9375200},{"d":"2012-05-01","o":30.87,"h":31.34,"l":30.76,"c":30.77,"v":17178000},{"d":"2012-05-02","o":30.4,"h":30.8,"l":30.17,"c":30.55,"v":25366800},{"d":"2012-05-03","o":30.5,"h":30.63,"l":28.84,"c":29.1,"v":47838000},{"d":"2012-05-04","o":29.06,"h":29.72,"l":28.83,"c":29.45,"v":23403600},{"d":"2012-05-07","o":29.24,"h":29.77,"l":29.24,"c":29.63,"v":13476800},{"d":"2012-05-08","o":29.52,"h":29.77,"l":29.04,"c":29.53,"v":14596800},{"d":"2012-05-09","o":29.33,"h":29.75,"l":29.14,"c":29.35,"v":17672800},{"d":"2012-05-10","o":29.58,"h":29.87,"l":29.41,"c":29.54,"v":13468000},{"d":"2012-05-11","o":29.34,"h":29.74,"l":29.32,"c":29.48,"v":8139600},{"d":"2012-05-14","o":29.21,"h":29.59,"l":28.96,"c":29.18,"v":16246400},{"d":"2012-05-15","o":29.11,"h":29.48,"l":29.11,"c":29.15,"v":12589200},{"d":"2012-05-16","o":29.2,"h":29.55,"l":29.08,"c":29.38,"v":17339600},{"d":"2012-05-17","o":29.25,"h":29.57,"l":28.75,"c":28.75,"v":17814800},{"d":"2012-05-18","o":28.71,"h":28.81,"l":28.12,"c":28.16,"v":25934800},{"d":"2012-05-21","o":28.32,"h":29.08,"l":28.17,"c":29.06,"v":13272000},{"d":"2012-05-22","o":29.1,"h":29.81,"l":29.1,"c":29.6,"v":18594400},{"d":"2012-05-23","o":29.41,"h":29.86,"l":29.35,"c":29.79,"v":16558000},{"d":"2012-05-24","o":29.93,"h":30.25,"l":29.69,"c":29.94,"v":12749600},{"d":"2012-05-25","o":29.85,"h":30.1,"l":29.74,"c":29.84,"v":11780000},{"d":"2012-05-29","o":30.04,"h":30.24,"l":29.75,"c":30.07,"v":18006400},{"d":"2012-05-30","o":29.68,"h":29.93,"l":29.36,"c":29.37,"v":18346400},{"d":"2012-05-31","o":29.44,"h":29.59,"l":28.68,"c":28.8,"v":21004000},{"d":"2012-06-01","o":28.41,"h":28.72,"l":27.99,"c":28.06,"v":18650400},{"d":"2012-06-04","o":28.01,"h":28.61,"l":28,"c":28.54,"v":16646400},{"d":"2012-06-05","o":28.44,"h":28.63,"l":28.28,"c":28.45,"v":11374800},{"d":"2012-06-06","o":28.74,"h":29.12,"l":28.71,"c":29.08,"v":12384000},{"d":"2012-06-07","o":29.46,"h":29.5,"l":29.14,"c":29.2,"v":9158000},{"d":"2012-06-08","o":29.1,"h":29.15,"l":28.86,"c":29.15,"v":10376800},{"d":"2012-06-11","o":29.32,"h":29.48,"l":29.06,"c":29.09,"v":10942800},{"d":"2012-06-12","o":29.1,"h":29.29,"l":28.93,"c":29.29,"v":10398800},{"d":"2012-06-13","o":28.95,"h":29.24,"l":28.66,"c":28.73,"v":14891200},{"d":"2012-06-14","o":28.82,"h":29.25,"l":28.57,"c":29.12,"v":13152800},{"d":"2012-06-15","o":29.34,"h":29.62,"l":29.23,"c":29.6,"v":12551600},{"d":"2012-06-18","o":29.5,"h":30.12,"l":29.36,"c":30.02,"v":10931600},{"d":"2012-06-19","o":30.22,"h":30.4,"l":30.12,"c":30.34,"v":10270400},{"d":"2012-06-20","o":30.27,"h":30.65,"l":30.26,"c":30.65,"v":12702800},{"d":"2012-06-21","o":30.65,"h":30.72,"l":29.83,"c":29.87,"v":13061200},{"d":"2012-06-22","o":30.06,"h":31.24,"l":29.83,"c":31.24,"v":37216000},{"d":"2012-06-25","o":30.72,"h":30.82,"l":30.29,"c":30.32,"v":16164000},{"d":"2012-06-26","o":30.44,"h":30.98,"l":30.42,"c":30.79,"v":13128800},{"d":"2012-06-27","o":30.84,"h":31.03,"l":30.63,"c":30.86,"v":13768400},{"d":"2012-06-28","o":30.75,"h":30.85,"l":29.89,"c":30.38,"v":11514800},{"d":"2012-06-29","o":30.82,"h":31.01,"l":30.38,"c":30.91,"v":15931200},{"d":"2012-07-02","o":31.07,"h":31.7,"l":31,"c":31.66,"v":17042400},{"d":"2012-07-03","o":31.62,"h":31.75,"l":31.42,"c":31.58,"v":6364400},{"d":"2012-07-05","o":31.43,"h":31.87,"l":31.42,"c":31.75,"v":11298000},{"d":"2012-07-06","o":31.52,"h":31.68,"l":31.19,"c":31.32,"v":9631200},{"d":"2012-07-09","o":30.79,"h":31.01,"l":30.26,"c":30.91,"v":17684000},{"d":"2012-07-10","o":31.08,"h":31.19,"l":30.45,"c":30.57,"v":18204000},{"d":"2012-07-11","o":30.48,"h":30.56,"l":29.9,"c":30.18,"v":11644000},{"d":"2012-07-12","o":29.78,"h":30.86,"l":29.77,"c":30.66,"v":15067600},{"d":"2012-07-13","o":30.62,"h":31.16,"l":30.54,"c":31.02,"v":12112800},{"d":"2012-07-16","o":32.05,"h":32.75,"l":31.47,"c":31.79,"v":30607600},{"d":"2012-07-17","o":32.03,"h":32.06,"l":31.51,"c":32.06,"v":10766800},{"d":"2012-07-18","o":31.88,"h":32.2,"l":31.85,"c":31.95,"v":11903600},{"d":"2012-07-19","o":32.08,"h":32.16,"l":31.33,"c":31.35,"v":13832400},{"d":"2012-07-20","o":31.15,"h":31.55,"l":30.91,"c":31.44,"v":11816800},{"d":"2012-07-23","o":31.01,"h":31.26,"l":30.81,"c":31.12,"v":11391200},{"d":"2012-07-24","o":31.12,"h":31.19,"l":30.32,"c":30.66,"v":13504000},{"d":"2012-07-25","o":30.84,"h":31.02,"l":30.39,"c":30.55,"v":15305200},{"d":"2012-07-26","o":31.24,"h":32.05,"l":31.05,"c":31.69,"v":21036000},{"d":"2012-07-27","o":31.73,"h":32.38,"l":31.42,"c":32.28,"v":13937600},{"d":"2012-07-30","o":32.21,"h":33.09,"l":32.18,"c":32.71,"v":12652800},{"d":"2012-07-31","o":32.61,"h":32.67,"l":32.12,"c":32.27,"v":8961600},{"d":"2012-08-01","o":32.12,"h":32.35,"l":31.75,"c":31.86,"v":11612000},{"d":"2012-08-02","o":31.7,"h":32.32,"l":31.55,"c":32.32,"v":11112400},{"d":"2012-08-03","o":32.59,"h":32.88,"l":32.22,"c":32.74,"v":12934400},{"d":"2012-08-06","o":32.75,"h":33.15,"l":32.65,"c":32.76,"v":9227600},{"d":"2012-08-07","o":32.71,"h":32.86,"l":32.33,"c":32.6,"v":13179200},{"d":"2012-08-08","o":32.69,"h":32.88,"l":32.6,"c":32.79,"v":7962800},{"d":"2012-08-09","o":32.72,"h":32.74,"l":31.94,"c":32.13,"v":14203600},{"d":"2012-08-10","o":32.05,"h":32.32,"l":32,"c":32.27,"v":5984800},{"d":"2012-08-13","o":32.16,"h":32.25,"l":31.85,"c":32.08,"v":6454000},{"d":"2012-08-14","o":32.28,"h":32.54,"l":32.13,"c":32.47,"v":8732400},{"d":"2012-08-15","o":32.29,"h":32.58,"l":32.15,"c":32.26,"v":7735600},{"d":"2012-08-16","o":32.17,"h":32.49,"l":32.17,"c":32.42,"v":9121200},{"d":"2012-08-17","o":32.5,"h":32.51,"l":32.07,"c":32.17,"v":9582400},{"d":"2012-08-20","o":32.15,"h":32.18,"l":32,"c":32.04,"v":8674400},{"d":"2012-08-21","o":32.18,"h":32.31,"l":31.75,"c":31.88,"v":7605200},{"d":"2012-08-22","o":31.72,"h":32.12,"l":31.63,"c":32.03,"v":8866000},{"d":"2012-08-23","o":31.98,"h":32.12,"l":31.69,"c":31.79,"v":7000000},{"d":"2012-08-24","o":31.65,"h":31.75,"l":31.45,"c":31.67,"v":10650800},{"d":"2012-08-27","o":31.82,"h":32.03,"l":31.76,"c":31.92,"v":8820400},{"d":"2012-08-28","o":31.97,"h":32.06,"l":31.81,"c":31.85,"v":7862800},{"d":"2012-08-29","o":31.89,"h":32.01,"l":31.68,"c":32.01,"v":8583600},{"d":"2012-08-30","o":31.77,"h":31.77,"l":31.55,"c":31.67,"v":8573600},{"d":"2012-08-31","o":31.88,"h":32.09,"l":31.57,"c":32.06,"v":13784000},{"d":"2012-09-04","o":32.09,"h":32.29,"l":31.91,"c":32.13,"v":10200800},{"d":"2012-09-05","o":32.22,"h":32.25,"l":31.74,"c":31.9,"v":12698800},{"d":"2012-09-06","o":32.04,"h":32.38,"l":31.95,"c":32.38,"v":15698400},{"d":"2012-09-07","o":32.38,"h":32.49,"l":32.17,"c":32.43,"v":10789200},{"d":"2012-09-10","o":32.1,"h":32.47,"l":32.1,"c":32.17,"v":11633600},{"d":"2012-09-11","o":32.22,"h":33.11,"l":32.2,"c":32.87,"v":15890400},{"d":"2012-09-12","o":32.91,"h":33.37,"l":32.9,"c":33.37,"v":14656000},{"d":"2012-09-13","o":33.24,"h":34.16,"l":33.15,"c":33.74,"v":15745200},{"d":"2012-09-14","o":33.81,"h":33.83,"l":33.44,"c":33.56,"v":13289600},{"d":"2012-09-17","o":33.62,"h":33.71,"l":33.4,"c":33.47,"v":10649200},{"d":"2012-09-18","o":33.27,"h":33.46,"l":33.13,"c":33.42,"v":13192400},{"d":"2012-09-19","o":33.47,"h":33.88,"l":33.43,"c":33.7,"v":11976800},{"d":"2012-09-20","o":33.57,"h":33.71,"l":33.37,"c":33.65,"v":12779600},{"d":"2012-09-21","o":33.83,"h":33.99,"l":33.72,"c":33.75,"v":29225600},{"d":"2012-09-24","o":33.53,"h":33.74,"l":33.38,"c":33.44,"v":10530000},{"d":"2012-09-25","o":33.46,"h":33.85,"l":33.4,"c":33.64,"v":15398400},{"d":"2012-09-26","o":33.53,"h":33.64,"l":33.1,"c":33.13,"v":10637200},{"d":"2012-09-27","o":33.18,"h":33.56,"l":33.13,"c":33.48,"v":8432800},{"d":"2012-09-28","o":33.49,"h":33.65,"l":33.31,"c":33.57,"v":9431600},{"d":"2012-10-01","o":33.72,"h":34.47,"l":33.72,"c":34.18,"v":14700800},{"d":"2012-10-02","o":34.15,"h":34.28,"l":33.87,"c":34,"v":10041600},{"d":"2012-10-03","o":34.16,"h":34.65,"l":34,"c":34.63,"v":11717600},{"d":"2012-10-04","o":34.7,"h":34.96,"l":34.55,"c":34.92,"v":8475600},{"d":"2012-10-05","o":35.19,"h":35.4,"l":34.88,"c":35.06,"v":11280800},{"d":"2012-10-08","o":34.75,"h":34.88,"l":34.64,"c":34.68,"v":6803600},{"d":"2012-10-09","o":34.79,"h":34.85,"l":34.18,"c":34.19,"v":9978000},{"d":"2012-10-10","o":34.16,"h":34.49,"l":34.08,"c":34.35,"v":8050400},{"d":"2012-10-11","o":34.55,"h":34.96,"l":34.55,"c":34.76,"v":14057600},{"d":"2012-10-12","o":34.84,"h":35,"l":34.61,"c":34.78,"v":8116000},{"d":"2012-10-15","o":34.84,"h":35.06,"l":34.65,"c":34.97,"v":9694400},{"d":"2012-10-16","o":35.05,"h":35.44,"l":35.01,"c":35.29,"v":8324400},{"d":"2012-10-17","o":35.29,"h":35.69,"l":35.2,"c":35.64,"v":10126000},{"d":"2012-10-18","o":35.59,"h":35.78,"l":35.28,"c":35.47,"v":11241600},{"d":"2012-10-19","o":35.58,"h":35.59,"l":34.94,"c":34.99,"v":10134400},{"d":"2012-10-22","o":34.95,"h":35.01,"l":34.51,"c":34.75,"v":9782800},{"d":"2012-10-23","o":34.49,"h":34.49,"l":33.98,"c":34.16,"v":11923200},{"d":"2012-10-24","o":34.38,"h":34.59,"l":34.11,"c":34.12,"v":11478000},{"d":"2012-10-25","o":34.46,"h":34.67,"l":34.13,"c":34.39,"v":15875600},{"d":"2012-10-26","o":34.46,"h":34.72,"l":34.22,"c":34.58,"v":12148800},{"d":"2012-10-31","o":34.4,"h":34.99,"l":34.35,"c":34.69,"v":14271200},{"d":"2012-11-01","o":35.21,"h":36.09,"l":35.08,"c":35.97,"v":21310000},{"d":"2012-11-02","o":36.01,"h":36.6,"l":35.85,"c":35.85,"v":18498000},{"d":"2012-11-05","o":35.69,"h":35.97,"l":35.31,"c":35.38,"v":13864000},{"d":"2012-11-06","o":35.62,"h":36.21,"l":35.47,"c":35.97,"v":9089200},{"d":"2012-11-07","o":35.63,"h":35.9,"l":35.38,"c":35.64,"v":10431600},{"d":"2012-11-08","o":35.54,"h":35.81,"l":35.47,"c":35.51,"v":10133200},{"d":"2012-11-09","o":35.23,"h":35.95,"l":35.07,"c":35.73,"v":11799600},{"d":"2012-11-12","o":35.51,"h":35.94,"l":35.51,"c":35.81,"v":8943600},{"d":"2012-11-13","o":35.65,"h":36.2,"l":35.61,"c":35.61,"v":10149200},{"d":"2012-11-14","o":35.65,"h":35.81,"l":34.91,"c":34.99,"v":13608000},{"d":"2012-11-15","o":35,"h":35.12,"l":34.63,"c":35,"v":13717600},{"d":"2012-11-16","o":35.01,"h":35.89,"l":35.01,"c":35.68,"v":16632400},{"d":"2012-11-19","o":36,"h":36.42,"l":35.92,"c":36.41,"v":15120400},{"d":"2012-11-20","o":36.38,"h":36.85,"l":36.29,"c":36.58,"v":9566400},{"d":"2012-11-21","o":36.56,"h":36.72,"l":36.44,"c":36.67,"v":6565200},{"d":"2012-11-23","o":36.83,"h":37.03,"l":36.6,"c":37.03,"v":4454400},{"d":"2012-11-26","o":36.9,"h":36.9,"l":36.6,"c":36.81,"v":8623600},{"d":"2012-11-27","o":36.78,"h":36.96,"l":36.58,"c":36.69,"v":9981600},{"d":"2012-11-28","o":36.51,"h":36.84,"l":36.47,"c":36.82,"v":10358400},{"d":"2012-11-29","o":36.98,"h":37.08,"l":36.81,"c":37.04,"v":12572800},{"d":"2012-11-30","o":37.08,"h":37.48,"l":37,"c":37.43,"v":14048000},{"d":"2012-12-03","o":37.5,"h":37.68,"l":37.11,"c":37.16,"v":11736800},{"d":"2012-12-04","o":37.24,"h":37.31,"l":36.8,"c":36.9,"v":9100800},{"d":"2012-12-05","o":37.13,"h":37.13,"l":36.53,"c":37.01,"v":11971200},{"d":"2012-12-06","o":37.11,"h":37.22,"l":36.76,"c":37.12,"v":9124000},{"d":"2012-12-07","o":37.28,"h":37.32,"l":36.95,"c":37.14,"v":7557200},{"d":"2012-12-10","o":37.19,"h":37.32,"l":37.07,"c":37.17,"v":9288800},{"d":"2012-12-11","o":37.1,"h":37.58,"l":37.1,"c":37.22,"v":14492800},{"d":"2012-12-12","o":37.42,"h":37.45,"l":36.96,"c":36.97,"v":18319600},{"d":"2012-12-13","o":37.03,"h":37.28,"l":36.72,"c":36.8,"v":13042800},{"d":"2012-12-14","o":36.72,"h":36.92,"l":36.56,"c":36.71,"v":9579200},{"d":"2012-12-17","o":36.74,"h":37.28,"l":36.72,"c":37.28,"v":13903200},{"d":"2012-12-18","o":37.25,"h":37.89,"l":37.17,"c":37.68,"v":11869600},{"d":"2012-12-19","o":37.7,"h":37.71,"l":37.29,"c":37.29,"v":8640400},{"d":"2012-12-20","o":37.47,"h":38.13,"l":37.33,"c":38.12,"v":10863200},{"d":"2012-12-21","o":37.74,"h":37.99,"l":37.49,"c":37.69,"v":13930400},{"d":"2012-12-24","o":37.56,"h":37.9,"l":37.56,"c":37.79,"v":3272000},{"d":"2012-12-26","o":37.82,"h":37.82,"l":37.3,"c":37.44,"v":7614400},{"d":"2012-12-27","o":37.42,"h":37.66,"l":36.97,"c":37.35,"v":11976800},{"d":"2012-12-28","o":37.12,"h":37.48,"l":37.06,"c":37.16,"v":6973600},{"d":"2012-12-31","o":37.09,"h":37.9,"l":37.09,"c":37.9,"v":12868000},{"d":"2013-01-02","o":38.54,"h":38.99,"l":38.48,"c":38.85,"v":15826400},{"d":"2013-01-03","o":39.28,"h":39.52,"l":38.71,"c":38.88,"v":14937200},{"d":"2013-01-04","o":38.9,"h":39.3,"l":38.69,"c":39.19,"v":10376000},{"d":"2013-01-07","o":39.24,"h":39.69,"l":39.2,"c":39.47,"v":10242400},{"d":"2013-01-08","o":39.41,"h":39.84,"l":39.25,"c":39.84,"v":11800400},{"d":"2013-01-09","o":40.35,"h":40.64,"l":39.93,"c":40.45,"v":17552800},{"d":"2013-01-10","o":40.51,"h":40.69,"l":39.82,"c":40.13,"v":16313600},{"d":"2013-01-11","o":39.94,"h":40.31,"l":39.88,"c":40.29,"v":9578000},{"d":"2013-01-14","o":40.32,"h":40.45,"l":39.89,"c":40.16,"v":8877600},{"d":"2013-01-15","o":39.96,"h":40.16,"l":39.77,"c":40.11,"v":6696000},{"d":"2013-01-16","o":40.03,"h":40.19,"l":39.83,"c":40.05,"v":5464400},{"d":"2013-01-17","o":40.25,"h":40.27,"l":39.9,"c":39.97,"v":7833600},{"d":"2013-01-18","o":39.63,"h":39.63,"l":39.12,"c":39.57,"v":13812400},{"d":"2013-01-22","o":39.67,"h":39.92,"l":39.44,"c":39.76,"v":6918000},{"d":"2013-01-23","o":39.57,"h":39.99,"l":39.52,"c":39.76,"v":7108800},{"d":"2013-01-24","o":39.83,"h":40.04,"l":39.72,"c":39.89,"v":6794000},{"d":"2013-01-25","o":39.98,"h":40.03,"l":39.76,"c":39.96,"v":6701600},{"d":"2013-01-28","o":40.07,"h":40.15,"l":39.08,"c":39.09,"v":13532000},{"d":"2013-01-29","o":38.94,"h":39.27,"l":38.78,"c":39.17,"v":11664000},{"d":"2013-01-30","o":39.25,"h":39.77,"l":38.69,"c":38.75,"v":18708000},{"d":"2013-01-31","o":39.75,"h":39.88,"l":39.09,"c":39.48,"v":16685600},{"d":"2013-02-01","o":39.75,"h":39.87,"l":39.34,"c":39.64,"v":12738400},{"d":"2013-02-04","o":39.44,"h":39.6,"l":39.14,"c":39.16,"v":10532000},{"d":"2013-02-05","o":39.4,"h":39.9,"l":39.2,"c":39.88,"v":11105200},{"d":"2013-02-06","o":39.81,"h":40.22,"l":39.65,"c":40.21,"v":15056800},{"d":"2013-02-07","o":39.74,"h":39.95,"l":39.24,"c":39.26,"v":20182800},{"d":"2013-02-08","o":39.35,"h":39.74,"l":39.28,"c":39.45,"v":12914000},{"d":"2013-02-11","o":39.4,"h":39.54,"l":38.99,"c":39.08,"v":11032400},{"d":"2013-02-12","o":39.21,"h":39.42,"l":39.1,"c":39.2,"v":9805600},{"d":"2013-02-13","o":39.11,"h":39.35,"l":38.53,"c":38.69,"v":13917600},{"d":"2013-02-14","o":38.65,"h":39.16,"l":38.58,"c":38.99,"v":12760000},{"d":"2013-02-15","o":39.09,"h":39.52,"l":38.94,"c":39.5,"v":17884400},{"d":"2013-02-19","o":39.5,"h":39.7,"l":39.17,"c":39.4,"v":13210000},{"d":"2013-02-20","o":39.28,"h":39.4,"l":38.8,"c":38.85,"v":15688800},{"d":"2013-02-21","o":38.78,"h":39.57,"l":38.7,"c":39.36,"v":14220800},{"d":"2013-02-22","o":39.58,"h":39.9,"l":39.17,"c":39.86,"v":11738000},{"d":"2013-02-25","o":39.8,"h":40.09,"l":38.97,"c":38.97,"v":11183200},{"d":"2013-02-26","o":39,"h":39.65,"l":39,"c":39.46,"v":11354000},{"d":"2013-02-27","o":39.36,"h":40.03,"l":39.33,"c":39.97,"v":8318000},{"d":"2013-02-28","o":40.08,"h":40.08,"l":39.58,"c":39.66,"v":11228000},{"d":"2013-03-01","o":39.48,"h":39.72,"l":39.16,"c":39.52,"v":13212000},{"d":"2013-03-04","o":39.44,"h":39.88,"l":39.39,"c":39.88,"v":6570000},{"d":"2013-03-05","o":40.02,"h":40.44,"l":39.97,"c":40.07,"v":10267600},{"d":"2013-03-06","o":40.22,"h":40.42,"l":40.05,"c":40.26,"v":7516000},{"d":"2013-03-07","o":40.22,"h":40.44,"l":39.91,"c":40.13,"v":8687200},{"d":"2013-03-08","o":40.33,"h":40.35,"l":39.97,"c":40.17,"v":9571600},{"d":"2013-03-11","o":40.34,"h":40.4,"l":40.1,"c":40.29,"v":6742000},{"d":"2013-03-12","o":40.17,"h":40.24,"l":39.76,"c":39.95,"v":8340800},{"d":"2013-03-13","o":39.88,"h":40.1,"l":39.71,"c":39.84,"v":11021600},{"d":"2013-03-14","o":39.85,"h":40.27,"l":39.83,"c":40.17,"v":14853600},{"d":"2013-03-15","o":40.01,"h":40.16,"l":39.63,"c":39.64,"v":17599600},{"d":"2013-03-18","o":39.32,"h":39.79,"l":39.1,"c":39.52,"v":15162800},{"d":"2013-03-19","o":39.5,"h":39.84,"l":38.92,"c":39,"v":17652400},{"d":"2013-03-20","o":39.25,"h":39.99,"l":39.18,"c":39.83,"v":16070400},{"d":"2013-03-21","o":39.61,"h":39.93,"l":39.45,"c":39.45,"v":14883200},{"d":"2013-03-22","o":39.55,"h":40.04,"l":39.43,"c":40.02,"v":18790400},{"d":"2013-03-25","o":40.19,"h":41.07,"l":40.12,"c":41,"v":19336800},{"d":"2013-03-26","o":41.22,"h":41.94,"l":41.13,"c":41.87,"v":17264800},{"d":"2013-03-27","o":41.65,"h":42.31,"l":41.38,"c":42.17,"v":13371200},{"d":"2013-03-28","o":42.19,"h":42.74,"l":42.03,"c":42.46,"v":12456400},{"d":"2013-04-01","o":42.44,"h":42.75,"l":41.72,"c":41.84,"v":13235200},{"d":"2013-04-02","o":42.1,"h":42.22,"l":41.83,"c":41.99,"v":9582000},{"d":"2013-04-03","o":42.1,"h":42.13,"l":41.07,"c":41.19,"v":16624800},{"d":"2013-04-04","o":41.35,"h":41.63,"l":41.25,"c":41.62,"v":8903600},{"d":"2013-04-05","o":41.05,"h":41.35,"l":40.9,"c":41.29,"v":7962400},{"d":"2013-04-08","o":41.41,"h":41.59,"l":41.12,"c":41.57,"v":6125600},{"d":"2013-04-09","o":41.71,"h":41.72,"l":41,"c":41.19,"v":6004400},{"d":"2013-04-10","o":41.24,"h":41.83,"l":41.24,"c":41.75,"v":8996400},{"d":"2013-04-11","o":41.75,"h":41.97,"l":41.56,"c":41.9,"v":6590000},{"d":"2013-04-12","o":41.48,"h":41.71,"l":41.28,"c":41.44,"v":7076800},{"d":"2013-04-15","o":41.15,"h":41.22,"l":40.32,"c":40.32,"v":10774000},{"d":"2013-04-16","o":40.66,"h":41.2,"l":40.62,"c":41.18,"v":10092000},{"d":"2013-04-17","o":40.94,"h":41.01,"l":40.49,"c":40.56,"v":9543600},{"d":"2013-04-18","o":40.65,"h":40.85,"l":40.32,"c":40.35,"v":21010800},{"d":"2013-04-19","o":40.52,"h":41.03,"l":40.44,"c":40.99,"v":7620400},{"d":"2013-04-22","o":40.89,"h":41.09,"l":40.62,"c":40.88,"v":5403600},{"d":"2013-04-23","o":41.07,"h":41.42,"l":40.88,"c":41.42,"v":6324000},{"d":"2013-04-24","o":41.42,"h":41.89,"l":41.4,"c":41.76,"v":7447200},{"d":"2013-04-25","o":41.98,"h":42.62,"l":41.86,"c":42.19,"v":9322800},{"d":"2013-04-26","o":42.19,"h":42.4,"l":41.78,"c":41.81,"v":6127200},{"d":"2013-04-29","o":41.93,"h":42.12,"l":41.79,"c":41.97,"v":10694400},{"d":"2013-04-30","o":42.15,"h":42.47,"l":42.01,"c":42.12,"v":12161600},{"d":"2013-05-01","o":41.75,"h":42.06,"l":40.9,"c":41.51,"v":12252400},{"d":"2013-05-02","o":42.5,"h":44.92,"l":42.5,"c":43.85,"v":30677200},{"d":"2013-05-03","o":44.24,"h":45.21,"l":44.11,"c":44.88,"v":15026400},{"d":"2013-05-06","o":44.83,"h":45.19,"l":44.53,"c":44.72,"v":13084000},{"d":"2013-05-07","o":44.87,"h":44.97,"l":44.31,"c":44.95,"v":11876400},{"d":"2013-05-08","o":44.87,"h":44.88,"l":44.42,"c":44.81,"v":14449200},{"d":"2013-05-09","o":44.81,"h":44.97,"l":44.56,"c":44.65,"v":11501200},{"d":"2013-05-10","o":44.67,"h":44.76,"l":44.39,"c":44.69,"v":13837600},{"d":"2013-05-13","o":44.65,"h":45.11,"l":44.53,"c":44.73,"v":12480000},{"d":"2013-05-14","o":44.74,"h":45.37,"l":44.66,"c":45.08,"v":16074800},{"d":"2013-05-15","o":45,"h":45.45,"l":44.92,"c":45.44,"v":13624400},{"d":"2013-05-16","o":45.44,"h":45.44,"l":44.94,"c":44.95,"v":9913600},{"d":"2013-05-17","o":45.22,"h":46.15,"l":45.13,"c":46.14,"v":13248800},{"d":"2013-05-20","o":45.98,"h":46.22,"l":45.2,"c":45.4,"v":21192000},{"d":"2013-05-21","o":45.38,"h":45.67,"l":45.1,"c":45.39,"v":13422800},{"d":"2013-05-22","o":45.52,"h":46.1,"l":45.03,"c":45.03,"v":19563200},{"d":"2013-05-23","o":44.6,"h":44.88,"l":44.28,"c":44.53,"v":16906000},{"d":"2013-05-24","o":44.47,"h":45.28,"l":44.22,"c":45.11,"v":12306400},{"d":"2013-05-28","o":45.61,"h":45.63,"l":44.92,"c":45.01,"v":9937200},{"d":"2013-05-29","o":44.81,"h":45.05,"l":44.52,"c":44.53,"v":7490400},{"d":"2013-05-30","o":44.58,"h":45.5,"l":44.58,"c":45.26,"v":9628000},{"d":"2013-05-31","o":45.14,"h":45.35,"l":44.53,"c":44.53,"v":12514400},{"d":"2013-06-03","o":44.69,"h":45.17,"l":44.38,"c":45.05,"v":15232400},{"d":"2013-06-04","o":44.85,"h":45.44,"l":44.67,"c":45.05,"v":13528400},{"d":"2013-06-05","o":44.97,"h":45.05,"l":44.22,"c":44.31,"v":12176800},{"d":"2013-06-06","o":44.17,"h":44.85,"l":44.1,"c":44.84,"v":14664800},{"d":"2013-06-07","o":45.16,"h":45.25,"l":44.89,"c":44.99,"v":13899200},{"d":"2013-06-10","o":45.13,"h":45.78,"l":44.91,"c":45.58,"v":13779200},{"d":"2013-06-11","o":45.14,"h":45.49,"l":44.89,"c":44.92,"v":7856400},{"d":"2013-06-12","o":45.16,"h":45.16,"l":44.68,"c":44.79,"v":9994800},{"d":"2013-06-13","o":44.79,"h":45.69,"l":44.68,"c":45.56,"v":9760400},{"d":"2013-06-14","o":45.51,"h":45.62,"l":45.03,"c":45.23,"v":7427200},{"d":"2013-06-17","o":45.58,"h":45.93,"l":45.38,"c":45.59,"v":14779200},{"d":"2013-06-18","o":45.43,"h":46.31,"l":45.43,"c":46,"v":7579200},{"d":"2013-06-19","o":46.06,"h":46.28,"l":45.63,"c":45.66,"v":12220800},{"d":"2013-06-20","o":45.38,"h":45.62,"l":44.62,"c":44.62,"v":15534000},{"d":"2013-06-21","o":45,"h":45.38,"l":44.7,"c":44.88,"v":17923200},{"d":"2013-06-24","o":44.53,"h":44.87,"l":43.92,"c":44.57,"v":15527600},{"d":"2013-06-25","o":44.95,"h":45.35,"l":44.62,"c":45.12,"v":12721600},{"d":"2013-06-26","o":45.47,"h":45.78,"l":45.12,"c":45.66,"v":10392800},{"d":"2013-06-27","o":45.86,"h":46.25,"l":45.62,"c":46.06,"v":11102400},{"d":"2013-06-28","o":46.06,"h":46.18,"l":45.56,"c":45.69,"v":12656400},{"d":"2013-07-01","o":45.97,"h":46.87,"l":45.91,"c":46.31,"v":11616000},{"d":"2013-07-02","o":46.27,"h":46.76,"l":46.06,"c":46.31,"v":8749200},{"d":"2013-07-03","o":46.04,"h":46.86,"l":45.98,"c":46.76,"v":4533200},{"d":"2013-07-05","o":47.22,"h":47.72,"l":46.88,"c":47.7,"v":8495600},{"d":"2013-07-08","o":47.9,"h":48.19,"l":47.01,"c":47.03,"v":19588000},{"d":"2013-07-09","o":47.24,"h":47.38,"l":46.65,"c":46.8,"v":23330400},{"d":"2013-07-10","o":46.84,"h":46.95,"l":46.45,"c":46.67,"v":15523200},{"d":"2013-07-11","o":47.33,"h":47.51,"l":46.88,"c":47.49,"v":14235200},{"d":"2013-07-12","o":47.47,"h":47.68,"l":47.29,"c":47.68,"v":7782800},{"d":"2013-07-15","o":47.88,"h":47.96,"l":47.45,"c":47.56,"v":14529200},{"d":"2013-07-16","o":47.55,"h":47.68,"l":47.17,"c":47.35,"v":7515200},{"d":"2013-07-17","o":47.11,"h":47.49,"l":47.03,"c":47.41,"v":11118000},{"d":"2013-07-18","o":47.55,"h":47.85,"l":47.49,"c":47.75,"v":5938400},{"d":"2013-07-19","o":47.77,"h":48,"l":47.35,"c":47.48,"v":9048400},{"d":"2013-07-22","o":47.55,"h":47.83,"l":47.31,"c":47.81,"v":7930400},{"d":"2013-07-23","o":47.68,"h":47.87,"l":47.13,"c":47.15,"v":11710800},{"d":"2013-07-24","o":47.45,"h":47.46,"l":46.42,"c":46.69,"v":13993600},{"d":"2013-07-25","o":47.75,"h":49,"l":47.75,"c":48.65,"v":21923200},{"d":"2013-07-26","o":48.5,"h":48.65,"l":47.96,"c":48.3,"v":8709200},{"d":"2013-07-29","o":48.22,"h":48.37,"l":47.81,"c":47.99,"v":5776400},{"d":"2013-07-30","o":48.17,"h":48.3,"l":47.79,"c":47.86,"v":13911200},{"d":"2013-07-31","o":48.44,"h":48.72,"l":42.75,"c":44.25,"v":90073600},{"d":"2013-08-01","o":45.44,"h":45.44,"l":43.32,"c":44.79,"v":74287200},{"d":"2013-08-02","o":45.4,"h":46.02,"l":45.21,"c":46,"v":21698400},{"d":"2013-08-05","o":46,"h":46.28,"l":45.7,"c":46.13,"v":11479600},{"d":"2013-08-06","o":46.05,"h":46.08,"l":45.21,"c":45.72,"v":19986800},{"d":"2013-08-07","o":45.35,"h":45.5,"l":44.97,"c":45.35,"v":15556400},{"d":"2013-08-08","o":45.6,"h":45.64,"l":44.98,"c":45.19,"v":9626800},{"d":"2013-08-09","o":45.2,"h":45.34,"l":44.89,"c":44.95,"v":10028400},{"d":"2013-08-12","o":44.85,"h":44.99,"l":44.6,"c":44.94,"v":13622400},{"d":"2013-08-13","o":45.12,"h":45.16,"l":44.67,"c":44.81,"v":11407200},{"d":"2013-08-14","o":44.88,"h":45.37,"l":44.59,"c":44.59,"v":15338800},{"d":"2013-08-15","o":44.36,"h":44.37,"l":43.36,"c":43.48,"v":17288400},{"d":"2013-08-16","o":43.43,"h":43.68,"l":43.09,"c":43.28,"v":12612400},{"d":"2013-08-19","o":43.08,"h":44.22,"l":43.05,"c":43.74,"v":11982000},{"d":"2013-08-20","o":43.65,"h":43.82,"l":43.22,"c":43.31,"v":14135200},{"d":"2013-08-21","o":43.31,"h":45.38,"l":43.13,"c":44.6,"v":30930800},{"d":"2013-08-22","o":44.91,"h":45.36,"l":44.26,"c":44.73,"v":10586400},{"d":"2013-08-23","o":45.1,"h":45.15,"l":44.4,"c":44.78,"v":9807200},{"d":"2013-08-26","o":44.87,"h":44.87,"l":43.74,"c":43.75,"v":13789200},{"d":"2013-08-27","o":43.24,"h":43.77,"l":43.14,"c":43.54,"v":12762400},{"d":"2013-08-28","o":43.34,"h":43.95,"l":43.34,"c":43.8,"v":15672000},{"d":"2013-08-29","o":43.78,"h":44.32,"l":43.7,"c":43.84,"v":9404800},{"d":"2013-08-30","o":43.85,"h":43.88,"l":43.45,"c":43.6,"v":9886400},{"d":"2013-09-03","o":44.01,"h":44.6,"l":43.81,"c":44.26,"v":12550400},{"d":"2013-09-04","o":44.22,"h":44.47,"l":43.81,"c":44.05,"v":9753200},{"d":"2013-09-05","o":44.03,"h":44.17,"l":43.81,"c":44.05,"v":7406800},{"d":"2013-09-06","o":44.08,"h":44.47,"l":43.76,"c":44.17,"v":6697200},{"d":"2013-09-09","o":44.32,"h":44.66,"l":44.32,"c":44.64,"v":10801600},{"d":"2013-09-10","o":45.6,"h":46.16,"l":45.33,"c":46.15,"v":19507200},{"d":"2013-09-11","o":46.25,"h":46.63,"l":45.73,"c":46.58,"v":11006000},{"d":"2013-09-12","o":46.61,"h":46.95,"l":46.26,"c":46.26,"v":14212000},{"d":"2013-09-13","o":46.37,"h":47.33,"l":46.3,"c":47.25,"v":16403600},{"d":"2013-09-16","o":47.74,"h":47.77,"l":47.22,"c":47.35,"v":11380800},{"d":"2013-09-17","o":47.33,"h":47.97,"l":47.14,"c":47.9,"v":10400800},{"d":"2013-09-18","o":47.6,"h":48.5,"l":47.54,"c":48.41,"v":10474800},{"d":"2013-09-19","o":48.63,"h":49.5,"l":48.5,"c":48.68,"v":14966400},{"d":"2013-09-20","o":48.83,"h":49.71,"l":48.47,"c":49.71,"v":57707200},{"d":"2013-09-23","o":49.49,"h":50.22,"l":49,"c":49.06,"v":19551600},{"d":"2013-09-24","o":49.06,"h":49.2,"l":48.15,"c":48.33,"v":15296400},{"d":"2013-09-25","o":48.32,"h":48.5,"l":47.67,"c":47.89,"v":10594800},{"d":"2013-09-26","o":48.11,"h":48.62,"l":47.92,"c":48.39,"v":9326400},{"d":"2013-09-27","o":48,"h":48.43,"l":47.95,"c":48.26,"v":7258400},{"d":"2013-09-30","o":47.7,"h":47.99,"l":47.56,"c":47.78,"v":9561600},{"d":"2013-10-01","o":47.82,"h":48.4,"l":47.52,"c":48.31,"v":9384800},{"d":"2013-10-02","o":47.97,"h":48.25,"l":47.75,"c":47.96,"v":8712400},{"d":"2013-10-03","o":48,"h":48.03,"l":46.94,"c":47.16,"v":19646000},{"d":"2013-10-04","o":47.16,"h":47.79,"l":47,"c":47.62,"v":9365600},{"d":"2013-10-07","o":46.99,"h":46.99,"l":46.58,"c":46.58,"v":11785200},{"d":"2013-10-08","o":46.56,"h":47.1,"l":45.63,"c":45.63,"v":16039600},{"d":"2013-10-09","o":45.85,"h":46.17,"l":45.03,"c":45.96,"v":13448000},{"d":"2013-10-10","o":46.49,"h":47.28,"l":46.39,"c":47.26,"v":10865600},{"d":"2013-10-11","o":47.2,"h":48.05,"l":46.88,"c":48.05,"v":11915200},{"d":"2013-10-14","o":47.59,"h":48.45,"l":47.51,"c":48.36,"v":8922400},{"d":"2013-10-15","o":48.26,"h":48.6,"l":47.84,"c":47.84,"v":10567600},{"d":"2013-10-16","o":48.1,"h":48.95,"l":47.96,"c":48.91,"v":10382800},{"d":"2013-10-17","o":48.92,"h":49.69,"l":48.87,"c":49.57,"v":12605200},{"d":"2013-10-18","o":49.68,"h":50.25,"l":49.24,"c":50.11,"v":14387200},{"d":"2013-10-21","o":50.26,"h":50.42,"l":49.81,"c":50.01,"v":11526000},{"d":"2013-10-22","o":50.01,"h":50.67,"l":49.88,"c":49.99,"v":12202800},{"d":"2013-10-23","o":49.67,"h":49.78,"l":49.29,"c":49.72,"v":7476400},{"d":"2013-10-24","o":49.97,"h":50.85,"l":49.9,"c":50.73,"v":8885600},{"d":"2013-10-25","o":50.94,"h":50.97,"l":50.38,"c":50.76,"v":11014400},{"d":"2013-10-28","o":50.89,"h":51.12,"l":50.61,"c":50.77,"v":6854400},{"d":"2013-10-29","o":50.87,"h":51.31,"l":50.87,"c":51.06,"v":8599600},{"d":"2013-10-30","o":51.22,"h":51.22,"l":50.41,"c":50.96,"v":11946400},{"d":"2013-10-31","o":49.26,"h":49.72,"l":48.56,"c":49.17,"v":24035200},{"d":"2013-11-01","o":49.74,"h":50.24,"l":49.63,"c":49.79,"v":13233600},{"d":"2013-11-04","o":49.92,"h":50,"l":49.05,"c":49.1,"v":11089200},{"d":"2013-11-05","o":48.85,"h":49.49,"l":48.75,"c":49.34,"v":11058000},{"d":"2013-11-06","o":49.69,"h":50.05,"l":49.35,"c":49.76,"v":8878800},{"d":"2013-11-07","o":49.99,"h":50.09,"l":49.03,"c":49.03,"v":10832400},{"d":"2013-11-08","o":48.94,"h":49.62,"l":48.94,"c":49.57,"v":11462400},{"d":"2013-11-11","o":49.66,"h":49.92,"l":49.56,"c":49.82,"v":8385200},{"d":"2013-11-12","o":49.7,"h":49.79,"l":49.21,"c":49.57,"v":9016400},{"d":"2013-11-13","o":49.16,"h":49.94,"l":49.12,"c":49.94,"v":8181600},{"d":"2013-11-14","o":49.98,"h":50.06,"l":49.69,"c":50.04,"v":10909600},{"d":"2013-11-15","o":49.94,"h":50.63,"l":49.94,"c":50.5,"v":12391600},{"d":"2013-11-18","o":50.5,"h":50.68,"l":49.82,"c":49.97,"v":16380800},{"d":"2013-11-19","o":50.09,"h":50.1,"l":49.21,"c":49.35,"v":14462800},{"d":"2013-11-20","o":49.44,"h":50.05,"l":49.42,"c":49.53,"v":10197200},{"d":"2013-11-21","o":49.82,"h":50.5,"l":49.36,"c":50.4,"v":12776400},{"d":"2013-11-22","o":50.42,"h":50.58,"l":49.96,"c":50.53,"v":8150800},{"d":"2013-11-25","o":50.63,"h":50.66,"l":50.33,"c":50.48,"v":6742000},{"d":"2013-11-26","o":50.67,"h":50.9,"l":50.4,"c":50.88,"v":11246000},{"d":"2013-11-27","o":50.88,"h":51.21,"l":50.76,"c":51,"v":5939600},{"d":"2013-11-29","o":51.13,"h":51.27,"l":50.87,"c":50.87,"v":4139200},{"d":"2013-12-02","o":51.03,"h":51.62,"l":51.03,"c":51.28,"v":8762000},{"d":"2013-12-03","o":49.98,"h":50.65,"l":49.98,"c":50.44,"v":17032800},{"d":"2013-12-04","o":50.44,"h":50.83,"l":50.27,"c":50.69,"v":11739200},{"d":"2013-12-05","o":50.55,"h":50.74,"l":50.38,"c":50.43,"v":13260000},{"d":"2013-12-06","o":50.92,"h":50.96,"l":50.25,"c":50.47,"v":9106800},{"d":"2013-12-09","o":50.44,"h":50.67,"l":50.34,"c":50.4,"v":12667200},{"d":"2013-12-10","o":50.23,"h":50.42,"l":49.86,"c":49.86,"v":15647200},{"d":"2013-12-11","o":50.25,"h":51.98,"l":50.25,"c":51.42,"v":40328000},{"d":"2013-12-12","o":51.24,"h":51.41,"l":50.62,"c":50.86,"v":11469200},{"d":"2013-12-13","o":51.13,"h":52,"l":50.98,"c":51.84,"v":17674400},{"d":"2013-12-16","o":52.01,"h":52.64,"l":51.82,"c":51.94,"v":14779600},{"d":"2013-12-17","o":52.15,"h":53.45,"l":51.96,"c":53.31,"v":20647200},{"d":"2013-12-18","o":53.28,"h":53.87,"l":52.5,"c":53.84,"v":16142000},{"d":"2013-12-19","o":53.73,"h":54.47,"l":53.63,"c":54.02,"v":13394800},{"d":"2013-12-20","o":54.18,"h":54.55,"l":53.97,"c":53.99,"v":23263600},{"d":"2013-12-23","o":54.25,"h":54.71,"l":54.14,"c":54.51,"v":7994800},{"d":"2013-12-24","o":54.62,"h":54.9,"l":54.26,"c":54.68,"v":5207600},{"d":"2013-12-26","o":54.75,"h":55.06,"l":54.75,"c":55.05,"v":4898800},{"d":"2013-12-27","o":55.25,"h":55.35,"l":54.79,"c":54.92,"v":5242000},{"d":"2013-12-30","o":55.15,"h":55.4,"l":54.92,"c":55.23,"v":5940000},{"d":"2013-12-31","o":55.38,"h":55.68,"l":55.26,"c":55.67,"v":6448400},{"d":"2014-01-02","o":55.38,"h":55.51,"l":54.88,"c":55.25,"v":10654000},{"d":"2014-01-03","o":55.44,"h":55.62,"l":55.06,"c":55.29,"v":7809600},{"d":"2014-01-06","o":55.29,"h":55.58,"l":54.9,"c":54.96,"v":8577600},{"d":"2014-01-07","o":55.19,"h":55.53,"l":55.12,"c":55.38,"v":8178000},{"d":"2014-01-08","o":55.35,"h":55.75,"l":55.16,"c":55.56,"v":8487200},{"d":"2014-01-09","o":55.89,"h":56.13,"l":55.42,"c":55.48,"v":8386400},{"d":"2014-01-10","o":55.46,"h":55.69,"l":55,"c":55.28,"v":6429600},{"d":"2014-01-13","o":55.51,"h":56.05,"l":54.65,"c":54.72,"v":13554400},{"d":"2014-01-14","o":54.69,"h":55.66,"l":54.58,"c":55.66,"v":10851600},{"d":"2014-01-15","o":55.71,"h":56.22,"l":55.46,"c":55.94,"v":11288000},{"d":"2014-01-16","o":55.8,"h":55.94,"l":55.32,"c":55.44,"v":13514000},{"d":"2014-01-17","o":55.51,"h":58.06,"l":55.51,"c":58.04,"v":38344400},{"d":"2014-01-21","o":58.6,"h":58.88,"l":57.71,"c":57.98,"v":19752400},{"d":"2014-01-22","o":58.1,"h":58.46,"l":57.92,"c":58.25,"v":7254400},{"d":"2014-01-23","o":57.92,"h":58.08,"l":56.92,"c":57.06,"v":13662400},{"d":"2014-01-24","o":56.6,"h":56.74,"l":55.31,"c":55.31,"v":16043200},{"d":"2014-01-27","o":55.52,"h":55.52,"l":53.78,"c":54.06,"v":19470800},{"d":"2014-01-28","o":54.4,"h":55.59,"l":54.35,"c":55.24,"v":17852400},{"d":"2014-01-29","o":54.78,"h":55.19,"l":54.12,"c":54.28,"v":16800000},{"d":"2014-01-30","o":56.44,"h":56.5,"l":54.08,"c":55.22,"v":20040400},{"d":"2014-01-31","o":54.03,"h":54.72,"l":53.78,"c":53.86,"v":24457200},{"d":"2014-02-03","o":54.13,"h":54.46,"l":53.02,"c":53.37,"v":21662400},{"d":"2014-02-04","o":53.54,"h":53.97,"l":52.85,"c":53.63,"v":14913600},{"d":"2014-02-05","o":53.31,"h":54.19,"l":53.28,"c":53.9,"v":13520800},{"d":"2014-02-06","o":54.02,"h":54.75,"l":53.94,"c":54.75,"v":12721600},{"d":"2014-02-07","o":55.05,"h":55.5,"l":54.62,"c":55.44,"v":12537200},{"d":"2014-02-10","o":55.47,"h":55.53,"l":55,"c":55.14,"v":10316800},{"d":"2014-02-11","o":55.28,"h":55.72,"l":55.01,"c":55.58,"v":9809600},{"d":"2014-02-12","o":55.86,"h":56.22,"l":55.72,"c":56.04,"v":14650800},{"d":"2014-02-13","o":55.71,"h":56.19,"l":55.62,"c":56.01,"v":13158800},{"d":"2014-02-14","o":56.07,"h":56.56,"l":55.88,"c":56.5,"v":12682000},{"d":"2014-02-18","o":56.62,"h":57.12,"l":56.4,"c":56.51,"v":13427200},{"d":"2014-02-19","o":56.47,"h":56.95,"l":55.92,"c":55.97,"v":9322000},{"d":"2014-02-20","o":56.04,"h":56.24,"l":55.65,"c":55.87,"v":8810000},{"d":"2014-02-21","o":55.93,"h":56.17,"l":55.74,"c":55.84,"v":9136000},{"d":"2014-02-24","o":55.93,"h":56.86,"l":55.87,"c":56.55,"v":10817200},{"d":"2014-02-25","o":56.55,"h":57.11,"l":56.37,"c":56.78,"v":11339600},{"d":"2014-02-26","o":56.81,"h":56.97,"l":56.31,"c":56.53,"v":10413600},{"d":"2014-02-27","o":56.55,"h":56.95,"l":56.4,"c":56.57,"v":8097600},{"d":"2014-02-28","o":56.62,"h":57,"l":55.17,"c":56.49,"v":14004000},{"d":"2014-03-03","o":55.81,"h":56.01,"l":54.9,"c":55.36,"v":16422800},{"d":"2014-03-04","o":56.29,"h":56.49,"l":55.65,"c":56.38,"v":14884800},{"d":"2014-03-05","o":56.4,"h":56.45,"l":55.58,"c":55.7,"v":11328400},{"d":"2014-03-06","o":55.94,"h":56.52,"l":55.83,"c":55.97,"v":9120400},{"d":"2014-03-07","o":56.24,"h":56.43,"l":55.88,"c":56.39,"v":8971200},{"d":"2014-03-10","o":56.38,"h":56.59,"l":56.18,"c":56.38,"v":7350400},{"d":"2014-03-11","o":56.49,"h":57.1,"l":56.16,"c":56.79,"v":11062800},{"d":"2014-03-12","o":56.53,"h":56.92,"l":56.32,"c":56.53,"v":9394800},{"d":"2014-03-13","o":56.67,"h":56.87,"l":55.11,"c":55.19,"v":11996400},{"d":"2014-03-14","o":55.15,"h":55.48,"l":54.64,"c":55.19,"v":13692000},{"d":"2014-03-17","o":55.5,"h":55.97,"l":55.35,"c":55.94,"v":8800000},{"d":"2014-03-18","o":56.15,"h":56.69,"l":55.81,"c":56.6,"v":8304800},{"d":"2014-03-19","o":56.65,"h":56.77,"l":55.5,"c":55.96,"v":7888800},{"d":"2014-03-20","o":56.03,"h":56.03,"l":55.23,"c":55.46,"v":11890000},{"d":"2014-03-21","o":55.74,"h":58.17,"l":54.92,"c":55.84,"v":38092400},{"d":"2014-03-24","o":56.35,"h":56.56,"l":54.78,"c":55.19,"v":18228400},{"d":"2014-03-25","o":55.55,"h":55.76,"l":54.6,"c":54.6,"v":11675200},{"d":"2014-03-26","o":54.99,"h":55.05,"l":53.92,"c":53.92,"v":10657200},{"d":"2014-03-27","o":53.72,"h":54.04,"l":53.26,"c":53.94,"v":10489600},{"d":"2014-03-28","o":53.62,"h":54.08,"l":52.63,"c":53.02,"v":14950000},{"d":"2014-03-31","o":53.2,"h":53.97,"l":52.92,"c":53.97,"v":11639200},{"d":"2014-04-01","o":54.27,"h":54.54,"l":53.64,"c":53.67,"v":9090400},{"d":"2014-04-02","o":53.69,"h":54.12,"l":53.34,"c":53.67,"v":9344800},{"d":"2014-04-03","o":53.95,"h":54.07,"l":53.35,"c":53.75,"v":14210400},{"d":"2014-04-04","o":53.89,"h":53.93,"l":51.44,"c":51.92,"v":24449200},{"d":"2014-04-07","o":51.69,"h":51.86,"l":50.26,"c":50.85,"v":40124000},{"d":"2014-04-08","o":50.71,"h":51.48,"l":50.5,"c":50.65,"v":21745600},{"d":"2014-04-09","o":51.15,"h":51.94,"l":50.65,"c":51.88,"v":19142800},{"d":"2014-04-10","o":52.06,"h":52.27,"l":50.04,"c":50.39,"v":20403600},{"d":"2014-04-11","o":49.81,"h":50,"l":48.71,"c":49.16,"v":29939600},{"d":"2014-04-14","o":49.95,"h":50.49,"l":49.5,"c":50.25,"v":20925600},{"d":"2014-04-15","o":50.96,"h":51.24,"l":49.79,"c":51.01,"v":19214000},{"d":"2014-04-16","o":51.75,"h":52.39,"l":51.37,"c":52.34,"v":15832800},{"d":"2014-04-17","o":52.58,"h":52.88,"l":51.99,"c":51.99,"v":13364000},{"d":"2014-04-21","o":52.24,"h":52.38,"l":52.1,"c":52.28,"v":10012400},{"d":"2014-04-22","o":52.33,"h":52.65,"l":52.13,"c":52.49,"v":9840000},{"d":"2014-04-23","o":52.58,"h":52.58,"l":52,"c":52.21,"v":8819600},{"d":"2014-04-24","o":52.45,"h":52.62,"l":51.9,"c":52.35,"v":13547200},{"d":"2014-04-25","o":50,"h":50.95,"l":49.64,"c":49.73,"v":38239200},{"d":"2014-04-28","o":49.88,"h":50.48,"l":49.75,"c":50.35,"v":24263200},{"d":"2014-04-29","o":50.47,"h":51.01,"l":50.45,"c":50.67,"v":12760000},{"d":"2014-04-30","o":50.56,"h":50.91,"l":50.47,"c":50.65,"v":12145600},{"d":"2014-05-01","o":51.03,"h":51.83,"l":50.84,"c":51.52,"v":14273200},{"d":"2014-05-02","o":51.44,"h":51.78,"l":51,"c":51.1,"v":10908800},{"d":"2014-05-05","o":50.94,"h":51.97,"l":50.75,"c":51.78,"v":13792800},{"d":"2014-05-06","o":51.67,"h":51.76,"l":51.3,"c":51.34,"v":10873200},{"d":"2014-05-07","o":51.75,"h":52.25,"l":51.11,"c":52.17,"v":14732000},{"d":"2014-05-08","o":52.23,"h":53.03,"l":52.15,"c":52.72,"v":14613600},{"d":"2014-05-09","o":52.54,"h":52.72,"l":52.04,"c":52.7,"v":11795600},{"d":"2014-05-12","o":52.77,"h":53.12,"l":52.76,"c":52.92,"v":8732800},{"d":"2014-05-13","o":53,"h":53.17,"l":52.85,"c":53.01,"v":7137600},{"d":"2014-05-14","o":52.8,"h":52.97,"l":52.47,"c":52.47,"v":6838000},{"d":"2014-05-15","o":52.25,"h":52.42,"l":51.6,"c":51.86,"v":12685200},{"d":"2014-05-16","o":51.9,"h":52.52,"l":51.9,"c":52.45,"v":12279600},{"d":"2014-05-19","o":52.35,"h":52.74,"l":52.21,"c":52.59,"v":7039600},{"d":"2014-05-20","o":52.58,"h":52.58,"l":51.85,"c":51.98,"v":8740000},{"d":"2014-05-21","o":52.21,"h":52.67,"l":52.15,"c":52.53,"v":9096400},{"d":"2014-05-22","o":52.53,"h":52.57,"l":52.17,"c":52.34,"v":16870000},{"d":"2014-05-23","o":52.5,"h":53.07,"l":52.43,"c":53.02,"v":11117600},{"d":"2014-05-27","o":53.25,"h":53.63,"l":53.21,"c":53.62,"v":9676800},{"d":"2014-05-28","o":53.62,"h":53.62,"l":53.25,"c":53.45,"v":7223200},{"d":"2014-05-29","o":53.5,"h":53.67,"l":53.38,"c":53.67,"v":5260400},{"d":"2014-05-30","o":53.97,"h":53.99,"l":53.33,"c":53.71,"v":6136400},{"d":"2014-06-02","o":53.84,"h":53.92,"l":53.21,"c":53.38,"v":6364000},{"d":"2014-06-03","o":53.26,"h":53.31,"l":52.7,"c":52.83,"v":9011600},{"d":"2014-06-04","o":52.79,"h":52.86,"l":52.36,"c":52.86,"v":12589600},{"d":"2014-06-05","o":53.03,"h":53.12,"l":52.65,"c":53.06,"v":6597600},{"d":"2014-06-06","o":53.13,"h":53.35,"l":52.9,"c":53.25,"v":10002400},{"d":"2014-06-09","o":53.37,"h":53.5,"l":52.91,"c":53.15,"v":5516400},{"d":"2014-06-10","o":53.25,"h":53.69,"l":53.19,"c":53.56,"v":6835600},{"d":"2014-06-11","o":53.25,"h":53.48,"l":53.03,"c":53.17,"v":6758000},{"d":"2014-06-12","o":53.1,"h":53.29,"l":52.81,"c":52.94,"v":6218000},{"d":"2014-06-13","o":52.97,"h":53.02,"l":52.71,"c":52.82,"v":7085200},{"d":"2014-06-16","o":52.72,"h":52.75,"l":52.49,"c":52.56,"v":7899200},{"d":"2014-06-17","o":52.53,"h":52.98,"l":52.47,"c":52.7,"v":5722400},{"d":"2014-06-18","o":52.61,"h":52.81,"l":52.26,"c":52.81,"v":10326000},{"d":"2014-06-19","o":52.87,"h":53.04,"l":52.01,"c":52.58,"v":15331200},{"d":"2014-06-20","o":52.88,"h":53.03,"l":52.28,"c":52.37,"v":18358800},{"d":"2014-06-23","o":52.25,"h":52.45,"l":52.04,"c":52.37,"v":14765200},{"d":"2014-06-24","o":52.32,"h":52.65,"l":51.85,"c":51.95,"v":13089600},{"d":"2014-06-25","o":51.83,"h":52.62,"l":51.83,"c":52.26,"v":8244800},{"d":"2014-06-26","o":52.46,"h":52.47,"l":51.89,"c":52.24,"v":8580400},{"d":"2014-06-27","o":52.03,"h":52.47,"l":51.97,"c":52.32,"v":12961200},{"d":"2014-06-30","o":52.17,"h":52.94,"l":52.12,"c":52.68,"v":9961600},{"d":"2014-07-01","o":52.99,"h":53.84,"l":52.96,"c":53.56,"v":10993600},{"d":"2014-07-02","o":53.72,"h":53.87,"l":53.56,"c":53.71,"v":5768800},{"d":"2014-07-03","o":53.83,"h":54.25,"l":53.78,"c":54.13,"v":5571600},{"d":"2014-07-07","o":54.11,"h":54.39,"l":53.91,"c":54.19,"v":6612400},{"d":"2014-07-08","o":54.19,"h":54.22,"l":53.29,"c":53.81,"v":12149200},{"d":"2014-07-09","o":53.88,"h":54.07,"l":53.63,"c":54.04,"v":5177200},{"d":"2014-07-10","o":53.45,"h":54.22,"l":53.17,"c":53.88,"v":8536800},{"d":"2014-07-11","o":53.99,"h":54.26,"l":53.59,"c":54.25,"v":5696800},{"d":"2014-07-14","o":54.69,"h":55.59,"l":54.41,"c":55.26,"v":13716400},{"d":"2014-07-15","o":55.42,"h":56.19,"l":55.22,"c":55.44,"v":10900800},{"d":"2014-07-16","o":55.74,"h":55.79,"l":55.27,"c":55.67,"v":8853200},{"d":"2014-07-17","o":55.49,"h":55.5,"l":54.46,"c":54.47,"v":9806000},{"d":"2014-07-18","o":54.79,"h":55.47,"l":54.73,"c":55.05,"v":11068000},{"d":"2014-07-21","o":54.88,"h":55.03,"l":54.63,"c":54.81,"v":6168400},{"d":"2014-07-22","o":55.23,"h":55.65,"l":55.15,"c":55.31,"v":7699200},{"d":"2014-07-23","o":55.37,"h":55.63,"l":55.17,"c":55.3,"v":8189200},{"d":"2014-07-24","o":55.85,"h":55.96,"l":55.46,"c":55.69,"v":11947600},{"d":"2014-07-25","o":53.53,"h":54.17,"l":52.83,"c":53.69,"v":27530400},{"d":"2014-07-28","o":53.6,"h":53.74,"l":53.28,"c":53.56,"v":10401600},{"d":"2014-07-29","o":53.6,"h":53.93,"l":53.33,"c":53.38,"v":10577200},{"d":"2014-07-30","o":53.37,"h":53.7,"l":53.36,"c":53.51,"v":10422800},{"d":"2014-07-31","o":53.32,"h":53.34,"l":52.75,"c":52.75,"v":13874000},{"d":"2014-08-01","o":52.47,"h":53.26,"l":52.44,"c":52.95,"v":14100000},{"d":"2014-08-04","o":53.21,"h":53.29,"l":52.88,"c":53.04,"v":8079600},{"d":"2014-08-05","o":52.88,"h":53.1,"l":52.29,"c":52.63,"v":11151200},{"d":"2014-08-06","o":52.49,"h":52.85,"l":52.45,"c":52.67,"v":7528400},{"d":"2014-08-07","o":52.79,"h":52.86,"l":52.15,"c":52.26,"v":9568000},{"d":"2014-08-08","o":52.22,"h":52.64,"l":52.05,"c":52.62,"v":9256800},{"d":"2014-08-11","o":52.76,"h":52.81,"l":52.51,"c":52.65,"v":9018400},{"d":"2014-08-12","o":52.52,"h":52.8,"l":52.36,"c":52.58,"v":6442000},{"d":"2014-08-13","o":52.74,"h":53.03,"l":52.62,"c":52.86,"v":6451200},{"d":"2014-08-14","o":53.02,"h":53.15,"l":52.83,"c":53.13,"v":7136800},{"d":"2014-08-15","o":53.22,"h":53.33,"l":52.48,"c":52.55,"v":8999600},{"d":"2014-08-18","o":52.87,"h":53.61,"l":52.82,"c":53.58,"v":8352400},{"d":"2014-08-19","o":53.69,"h":53.92,"l":53.53,"c":53.75,"v":8212400},{"d":"2014-08-20","o":53.65,"h":54.11,"l":53.61,"c":54.05,"v":7296800},{"d":"2014-08-21","o":54.12,"h":54.24,"l":53.93,"c":53.94,"v":5544000},{"d":"2014-08-22","o":54.05,"h":54.24,"l":53.83,"c":54.02,"v":7145600},{"d":"2014-08-25","o":54.3,"h":54.33,"l":53.96,"c":54.01,"v":4962400},{"d":"2014-08-26","o":54.12,"h":54.5,"l":54.04,"c":54.18,"v":6944000},{"d":"2014-08-27","o":54.28,"h":54.38,"l":53.82,"c":54.28,"v":8035600},{"d":"2014-08-28","o":53.75,"h":53.94,"l":53.44,"c":53.65,"v":11083600},{"d":"2014-08-29","o":53.64,"h":53.75,"l":53.03,"c":53.13,"v":14646000},{"d":"2014-09-02","o":53.35,"h":53.74,"l":53.18,"c":53.68,"v":8066400},{"d":"2014-09-03","o":53.77,"h":54.04,"l":53.58,"c":53.72,"v":7788400},{"d":"2014-09-04","o":53.86,"h":54.03,"l":53.5,"c":53.56,"v":9492400},{"d":"2014-09-05","o":53.59,"h":53.59,"l":53.28,"c":53.55,"v":8202800},{"d":"2014-09-08","o":53.5,"h":54.06,"l":53.38,"c":53.94,"v":10266400},{"d":"2014-09-09","o":53.82,"h":53.87,"l":53.5,"c":53.57,"v":7328800},{"d":"2014-09-10","o":53.52,"h":54.66,"l":53.51,"c":54.22,"v":12646800},{"d":"2014-09-11","o":54.17,"h":54.19,"l":53.61,"c":53.74,"v":8861200},{"d":"2014-09-12","o":53.72,"h":53.94,"l":53.19,"c":53.51,"v":8710800},{"d":"2014-09-15","o":53.46,"h":53.9,"l":53.46,"c":53.66,"v":7036800},{"d":"2014-09-16","o":53.73,"h":54.44,"l":53.41,"c":54.33,"v":9211600},{"d":"2014-09-17","o":54.25,"h":54.37,"l":53.42,"c":53.88,"v":12321200},{"d":"2014-09-18","o":53.98,"h":54.17,"l":53.79,"c":54.11,"v":9215200},{"d":"2014-09-19","o":54.42,"h":54.54,"l":53.87,"c":54.06,"v":20475200},{"d":"2014-09-22","o":54.24,"h":54.24,"l":53.44,"c":53.47,"v":9074000},{"d":"2014-09-23","o":53.47,"h":53.47,"l":53.12,"c":53.12,"v":7959600},{"d":"2014-09-24","o":53.19,"h":53.75,"l":53.06,"c":53.6,"v":8336000},{"d":"2014-09-25","o":53.51,"h":53.57,"l":52.6,"c":52.68,"v":11729600},{"d":"2014-09-26","o":52.86,"h":53.06,"l":52.64,"c":52.99,"v":7178800},{"d":"2014-09-29","o":52.55,"h":52.87,"l":52.28,"c":52.73,"v":8788800},{"d":"2014-09-30","o":52.79,"h":53.51,"l":52.76,"c":53.34,"v":11456000},{"d":"2014-10-01","o":53.21,"h":53.45,"l":52.44,"c":52.5,"v":11686000},{"d":"2014-10-02","o":52.25,"h":52.5,"l":51.95,"c":52.43,"v":11411600},{"d":"2014-10-03","o":52.76,"h":53.08,"l":52.54,"c":53,"v":9960800},{"d":"2014-10-06","o":53.15,"h":53.29,"l":52.92,"c":52.95,"v":8937200},{"d":"2014-10-07","o":52.7,"h":52.77,"l":51.96,"c":52.01,"v":8949600},{"d":"2014-10-08","o":52.01,"h":53.13,"l":51.92,"c":53.09,"v":14038800},{"d":"2014-10-09","o":53.05,"h":53.05,"l":51.9,"c":51.93,"v":10996800},{"d":"2014-10-10","o":51.97,"h":52.39,"l":51.24,"c":51.24,"v":11744400},{"d":"2014-10-13","o":51.12,"h":51.94,"l":50.93,"c":51.07,"v":12188800},{"d":"2014-10-14","o":51.1,"h":51.47,"l":50.61,"c":50.68,"v":14018000},{"d":"2014-10-15","o":50.22,"h":50.49,"l":49.24,"c":50.06,"v":19668000},{"d":"2014-10-16","o":49.27,"h":50.8,"l":48.8,"c":50.75,"v":15625600},{"d":"2014-10-17","o":51.21,"h":51.64,"l":50.89,"c":51.5,"v":12731600},{"d":"2014-10-20","o":51.38,"h":52.05,"l":51.28,"c":51.96,"v":7628000},{"d":"2014-10-21","o":52.44,"h":53.35,"l":51.97,"c":53.33,"v":12986000},{"d":"2014-10-22","o":53.32,"h":53.49,"l":52.69,"c":52.73,"v":11042000},{"d":"2014-10-23","o":53.47,"h":53.97,"l":53.17,"c":53.57,"v":9729600},{"d":"2014-10-24","o":53.41,"h":53.54,"l":52.97,"c":53.37,"v":10896000},{"d":"2014-10-27","o":53.26,"h":53.68,"l":53.05,"c":53.35,"v":6658800},{"d":"2014-10-28","o":53.65,"h":54.22,"l":53.51,"c":54.18,"v":10497600},{"d":"2014-10-29","o":54.08,"h":54.6,"l":53.44,"c":53.67,"v":16095200},{"d":"2014-10-30","o":57.13,"h":59.82,"l":57.01,"c":59.16,"v":50857600},{"d":"2014-10-31","o":59.32,"h":60.62,"l":59.32,"c":60.36,"v":24956000},{"d":"2014-11-03","o":60.24,"h":60.8,"l":59.75,"c":60.38,"v":12716000},{"d":"2014-11-04","o":59.91,"h":60.75,"l":59.78,"c":60.74,"v":16644400},{"d":"2014-11-05","o":61.04,"h":63.08,"l":61,"c":62.38,"v":21939600},{"d":"2014-11-06","o":62.38,"h":62.72,"l":61.88,"c":62.52,"v":13212000},{"d":"2014-11-07","o":62.53,"h":63.11,"l":62.26,"c":63.11,"v":9507600},{"d":"2014-11-10","o":62.99,"h":63.1,"l":62.13,"c":62.55,"v":13145200},{"d":"2014-11-11","o":62.29,"h":62.47,"l":62.04,"c":62.43,"v":8467600},{"d":"2014-11-12","o":62.21,"h":63.04,"l":62.08,"c":62.99,"v":10897200},{"d":"2014-11-13","o":63.1,"h":63.1,"l":62.4,"c":62.73,"v":12473200},{"d":"2014-11-14","o":62.78,"h":62.79,"l":62.18,"c":62.21,"v":8532800},{"d":"2014-11-17","o":62.15,"h":62.86,"l":62.04,"c":62.45,"v":9876800},{"d":"2014-11-18","o":62.45,"h":62.93,"l":62.27,"c":62.43,"v":7647200},{"d":"2014-11-19","o":62.56,"h":62.71,"l":61.8,"c":62.47,"v":6642800},{"d":"2014-11-20","o":61.88,"h":62.97,"l":61.88,"c":62.92,"v":6704000},{"d":"2014-11-21","o":63.78,"h":64.14,"l":63.21,"c":63.56,"v":11886800},{"d":"2014-11-24","o":63.75,"h":63.81,"l":63.4,"c":63.65,"v":10724800},{"d":"2014-11-25","o":63.84,"h":64.5,"l":63.71,"c":64.32,"v":12966400},{"d":"2014-11-26","o":64.37,"h":64.74,"l":63.9,"c":64.32,"v":7977200},{"d":"2014-11-28","o":64.64,"h":64.88,"l":64.47,"c":64.55,"v":5186800},{"d":"2014-12-01","o":64.07,"h":65.16,"l":64.07,"c":64.54,"v":10925600},{"d":"2014-12-02","o":64.79,"h":65.06,"l":64.56,"c":65,"v":8535200},{"d":"2014-12-03","o":64.91,"h":65.47,"l":64.67,"c":65.4,"v":9382000},{"d":"2014-12-04","o":65.52,"h":65.56,"l":65.01,"c":65.29,"v":7362400},{"d":"2014-12-05","o":65.41,"h":65.87,"l":65.25,"c":65.84,"v":7838000},{"d":"2014-12-08","o":65.88,"h":66.41,"l":65.63,"c":65.78,"v":12342000},{"d":"2014-12-09","o":64.88,"h":66.18,"l":64.88,"c":66.04,"v":10454000},{"d":"2014-12-10","o":65.94,"h":66.21,"l":65.25,"c":65.43,"v":8528000},{"d":"2014-12-11","o":65.74,"h":66.39,"l":65.63,"c":65.78,"v":13383600},{"d":"2014-12-12","o":65.13,"h":66.11,"l":64.19,"c":64.19,"v":15325600},{"d":"2014-12-15","o":64.54,"h":64.71,"l":63.27,"c":64.18,"v":12825200},{"d":"2014-12-16","o":63.23,"h":64.61,"l":63.09,"c":63.35,"v":12050400},{"d":"2014-12-17","o":63.53,"h":64.89,"l":63.42,"c":64.77,"v":9714400},{"d":"2014-12-18","o":65.46,"h":66.11,"l":65.29,"c":66.04,"v":10318000},{"d":"2014-12-19","o":65.84,"h":66.14,"l":65.35,"c":65.42,"v":15563600},{"d":"2014-12-22","o":65.61,"h":66.08,"l":65.51,"c":66.05,"v":5680000},{"d":"2014-12-23","o":66.25,"h":66.61,"l":66.01,"c":66.32,"v":5537600},{"d":"2014-12-24","o":66.37,"h":67.21,"l":66.35,"c":66.91,"v":5236800},{"d":"2014-12-26","o":66.91,"h":67.33,"l":66.65,"c":66.65,"v":4768800},{"d":"2014-12-29","o":66.62,"h":66.93,"l":66.26,"c":66.36,"v":5262400},{"d":"2014-12-30","o":66.28,"h":66.35,"l":65.77,"c":66.14,"v":4781600},{"d":"2014-12-31","o":66.37,"h":66.81,"l":65.54,"c":65.55,"v":5904800},{"d":"2015-01-02","o":65.85,"h":66.69,"l":65.62,"c":66.25,"v":8389600},{"d":"2015-01-05","o":65.87,"h":65.88,"l":64.72,"c":64.79,"v":12751200},{"d":"2015-01-06","o":64.95,"h":65.19,"l":63.72,"c":64.38,"v":11070000},{"d":"2015-01-07","o":64.61,"h":65.29,"l":64.36,"c":65.24,"v":9346800},{"d":"2015-01-08","o":65.8,"h":66.28,"l":65.66,"c":66.11,"v":10443200},{"d":"2015-01-09","o":65.9,"h":66.12,"l":64.94,"c":65.13,"v":10523600},{"d":"2015-01-12","o":65.26,"h":65.5,"l":64.79,"c":65,"v":6425600},{"d":"2015-01-13","o":65.5,"h":66.45,"l":64.78,"c":65.19,"v":10284000},{"d":"2015-01-14","o":64.16,"h":64.65,"l":63.53,"c":63.89,"v":12225200},{"d":"2015-01-15","o":64.18,"h":64.37,"l":63.09,"c":63.28,"v":10569200},{"d":"2015-01-16","o":62.97,"h":63.78,"l":62.88,"c":63.74,"v":11137200},{"d":"2015-01-20","o":64.06,"h":64.92,"l":63.56,"c":64.21,"v":14933200},{"d":"2015-01-21","o":64.04,"h":64.91,"l":63.62,"c":64.32,"v":9784000},{"d":"2015-01-22","o":63.86,"h":64.75,"l":63.34,"c":64.4,"v":11566000},{"d":"2015-01-23","o":64.63,"h":65.16,"l":64.54,"c":64.57,"v":6166800},{"d":"2015-01-26","o":64.24,"h":64.32,"l":63.45,"c":64.13,"v":8552400},{"d":"2015-01-27","o":63.45,"h":63.45,"l":62.15,"c":62.75,"v":11027600},{"d":"2015-01-28","o":63.13,"h":63.25,"l":61.58,"c":61.59,"v":11430800},{"d":"2015-01-29","o":61.88,"h":62.2,"l":61.29,"c":62,"v":15668400},{"d":"2015-01-30","o":65.1,"h":65.9,"l":63.73,"c":63.73,"v":22151600},{"d":"2015-02-02","o":64.08,"h":64.08,"l":62.42,"c":63.83,"v":13665200},{"d":"2015-02-03","o":64.18,"h":65.11,"l":63.69,"c":64.95,"v":15075600},{"d":"2015-02-04","o":64.9,"h":66.68,"l":64.78,"c":66.22,"v":22170800},{"d":"2015-02-05","o":66.81,"h":67.95,"l":66.47,"c":67.95,"v":16565600},{"d":"2015-02-06","o":67.94,"h":68.11,"l":66.51,"c":66.86,"v":11242000},{"d":"2015-02-09","o":66.85,"h":67.08,"l":66.32,"c":66.36,"v":7834400},{"d":"2015-02-10","o":66.69,"h":66.97,"l":65.91,"c":66.14,"v":9396800},{"d":"2015-02-11","o":66.25,"h":66.57,"l":66.06,"c":66.5,"v":8795600},{"d":"2015-02-12","o":66.9,"h":67.73,"l":66.76,"c":67.73,"v":11641600},{"d":"2015-02-13","o":68.19,"h":68.19,"l":67.19,"c":67.41,"v":8476000},{"d":"2015-02-17","o":67.87,"h":68,"l":67.47,"c":67.72,"v":6810400},{"d":"2015-02-18","o":67.72,"h":67.75,"l":67.04,"c":67.28,"v":6429200},{"d":"2015-02-19","o":67.52,"h":67.52,"l":67,"c":67.28,"v":5654800},{"d":"2015-02-20","o":67.26,"h":68.25,"l":66.76,"c":68.25,"v":9034800},{"d":"2015-02-23","o":68.24,"h":68.33,"l":67.56,"c":68.25,"v":6654800},{"d":"2015-02-24","o":68.45,"h":68.45,"l":67.79,"c":68.12,"v":9045200},{"d":"2015-02-25","o":67.82,"h":68.56,"l":67.82,"c":68.25,"v":6842800},{"d":"2015-02-26","o":68.3,"h":68.62,"l":68,"c":68.44,"v":13459600},{"d":"2015-02-27","o":68.37,"h":68.55,"l":67.83,"c":67.83,"v":7965200},{"d":"2015-03-02","o":69.18,"h":69.57,"l":68.61,"c":69.57,"v":11653600},{"d":"2015-03-03","o":69.66,"h":69.66,"l":68.38,"c":68.82,"v":8807200},{"d":"2015-03-04","o":68.79,"h":68.79,"l":68.06,"c":68.44,"v":8021200},{"d":"2015-03-05","o":68.75,"h":68.79,"l":68.44,"c":68.53,"v":6756000},{"d":"2015-03-06","o":68.35,"h":68.62,"l":67.31,"c":67.33,"v":11590800},{"d":"2015-03-09","o":67.63,"h":68.05,"l":67.27,"c":67.86,"v":8902000},{"d":"2015-03-10","o":67.41,"h":67.46,"l":66.3,"c":66.3,"v":11125600},{"d":"2015-03-11","o":66.41,"h":66.85,"l":65.76,"c":66.19,"v":12105200},{"d":"2015-03-12","o":66.6,"h":67.5,"l":66.57,"c":67.39,"v":9530800},{"d":"2015-03-13","o":67.21,"h":67.21,"l":66.12,"c":66.26,"v":12578800},{"d":"2015-03-16","o":66.72,"h":67.51,"l":66.66,"c":67.25,"v":9849600},{"d":"2015-03-17","o":67.01,"h":67.09,"l":66.04,"c":66.12,"v":14290800},{"d":"2015-03-18","o":66.02,"h":67,"l":64.75,"c":66.92,"v":50658000},{"d":"2015-03-19","o":66.83,"h":67.19,"l":65.75,"c":66.81,"v":15407500},{"d":"2015-03-20","o":67.25,"h":67.7,"l":66.78,"c":67.41,"v":15372000},{"d":"2015-03-23","o":68.03,"h":68.21,"l":67.07,"c":67.08,"v":8128000},{"d":"2015-03-24","o":67.1,"h":67.69,"l":66.84,"c":67.1,"v":6534800},{"d":"2015-03-25","o":67.1,"h":67.43,"l":65.73,"c":65.73,"v":13054300},{"d":"2015-03-26","o":65.25,"h":66.3,"l":65.02,"c":65.59,"v":9487200},{"d":"2015-03-27","o":65.52,"h":65.81,"l":65.15,"c":65.54,"v":6521100},{"d":"2015-03-30","o":66.02,"h":66.32,"l":65.5,"c":65.66,"v":11237100},{"d":"2015-03-31","o":65.47,"h":66.21,"l":65.39,"c":65.41,"v":7400500},{"d":"2015-04-01","o":65.45,"h":65.52,"l":64.45,"c":65.18,"v":7633000},{"d":"2015-04-02","o":64.99,"h":65.62,"l":64.81,"c":65.29,"v":5083000},{"d":"2015-04-06","o":64.73,"h":65.64,"l":64.41,"c":65.2,"v":8351200},{"d":"2015-04-07","o":65.38,"h":66.19,"l":65.31,"c":65.8,"v":6660800},{"d":"2015-04-08","o":65.89,"h":66.84,"l":65.8,"c":66.5,"v":6604200},{"d":"2015-04-09","o":66.57,"h":66.82,"l":65.76,"c":66.44,"v":5408500},{"d":"2015-04-10","o":66.69,"h":66.69,"l":65.93,"c":66.34,"v":4628500},{"d":"2015-04-13","o":66.22,"h":66.8,"l":65.51,"c":65.61,"v":5059800},{"d":"2015-04-14","o":65.52,"h":65.94,"l":64.88,"c":65.53,"v":5621800},{"d":"2015-04-15","o":65.6,"h":65.91,"l":65.3,"c":65.68,"v":5347100},{"d":"2015-04-16","o":65.53,"h":66.01,"l":65.35,"c":65.65,"v":4121300},{"d":"2015-04-17","o":65.1,"h":65.5,"l":64.35,"c":64.52,"v":11212900},{"d":"2015-04-20","o":65,"h":65.21,"l":64.58,"c":64.72,"v":5948900},{"d":"2015-04-21","o":65.03,"h":65.83,"l":64.99,"c":65.35,"v":9619700},{"d":"2015-04-22","o":65.82,"h":69.98,"l":65.79,"c":68.01,"v":20912400},{"d":"2015-04-23","o":68.2,"h":68.22,"l":67.52,"c":67.72,"v":7193400},{"d":"2015-04-24","o":68.13,"h":68.18,"l":67.31,"c":67.48,"v":6219900},{"d":"2015-04-27","o":68.39,"h":68.61,"l":66.93,"c":67.1,"v":7122400},{"d":"2015-04-28","o":67.31,"h":67.5,"l":66.41,"c":66.77,"v":6297500},{"d":"2015-04-29","o":66.86,"h":68.46,"l":66.78,"c":67.34,"v":9812400},{"d":"2015-04-30","o":67.18,"h":67.5,"l":65.42,"c":66.05,"v":11780600},{"d":"2015-05-01","o":65.22,"h":66.66,"l":65.15,"c":65.77,"v":10142800},{"d":"2015-05-04","o":66.05,"h":66.14,"l":65.47,"c":65.58,"v":7426400},{"d":"2015-05-05","o":65.77,"h":66.39,"l":65.6,"c":65.96,"v":8099800},{"d":"2015-05-06","o":66.15,"h":66.65,"l":65.23,"c":65.67,"v":7084600},{"d":"2015-05-07","o":65.58,"h":66.78,"l":65.54,"c":66.58,"v":6660300},{"d":"2015-05-08","o":67.14,"h":70.16,"l":67.01,"c":69.47,"v":18359000},{"d":"2015-05-11","o":69.3,"h":69.7,"l":68.79,"c":69.02,"v":10998500},{"d":"2015-05-12","o":68.55,"h":69,"l":67.97,"c":68.69,"v":7438200},{"d":"2015-05-13","o":68.75,"h":68.88,"l":68.19,"c":68.65,"v":5129800},{"d":"2015-05-14","o":68.96,"h":70.03,"l":68.85,"c":70,"v":6491100},{"d":"2015-05-15","o":70.1,"h":70.69,"l":69.31,"c":69.57,"v":7121000},{"d":"2015-05-18","o":69.74,"h":70.24,"l":69.13,"c":70,"v":5553800},{"d":"2015-05-19","o":70.14,"h":70.56,"l":70,"c":70.16,"v":4351000},{"d":"2015-05-20","o":70.25,"h":70.32,"l":69.48,"c":69.78,"v":4870100},{"d":"2015-05-21","o":69.55,"h":69.87,"l":69.28,"c":69.37,"v":6483800},{"d":"2015-05-22","o":69.3,"h":69.85,"l":69.3,"c":69.62,"v":4511700},{"d":"2015-05-26","o":69.31,"h":69.5,"l":68.31,"c":68.54,"v":6228100},{"d":"2015-05-27","o":68.85,"h":69.74,"l":68.5,"c":69.49,"v":7064800},{"d":"2015-05-28","o":69.48,"h":69.78,"l":68.8,"c":69.56,"v":3893900},{"d":"2015-05-29","o":69.33,"h":69.6,"l":68.52,"c":68.68,"v":6678100},{"d":"2015-06-01","o":69.13,"h":69.45,"l":68.43,"c":69.11,"v":6309400},{"d":"2015-06-02","o":68.73,"h":69.46,"l":68.01,"c":69.04,"v":4457400},{"d":"2015-06-03","o":69.26,"h":69.5,"l":68.89,"c":68.95,"v":4906400},{"d":"2015-06-04","o":68.63,"h":69.15,"l":68.03,"c":68.21,"v":6460000},{"d":"2015-06-05","o":68.29,"h":68.7,"l":68,"c":68.37,"v":4413100},{"d":"2015-06-08","o":68.19,"h":68.29,"l":67.62,"c":67.68,"v":4864300},{"d":"2015-06-09","o":67.67,"h":68.09,"l":67.53,"c":67.95,"v":4439700},{"d":"2015-06-10","o":68.22,"h":69.67,"l":68.11,"c":69.63,"v":6807800},{"d":"2015-06-11","o":69.7,"h":70.02,"l":69.42,"c":69.64,"v":5238700},{"d":"2015-06-12","o":69.43,"h":69.74,"l":69.02,"c":69.33,"v":4900700},{"d":"2015-06-15","o":68.72,"h":68.99,"l":68.17,"c":68.57,"v":5995100},{"d":"2015-06-16","o":68.45,"h":69.17,"l":68.29,"c":69.01,"v":5937400},{"d":"2015-06-17","o":69.11,"h":69.41,"l":68.51,"c":68.75,"v":7818300},{"d":"2015-06-18","o":68.9,"h":69.84,"l":68.88,"c":69.5,"v":7596800},{"d":"2015-06-19","o":69.27,"h":69.33,"l":68.48,"c":68.69,"v":8728800},{"d":"2015-06-22","o":69.32,"h":69.44,"l":68.9,"c":69.09,"v":5511700},{"d":"2015-06-23","o":69.1,"h":69.59,"l":69.09,"c":69.42,"v":3888700},{"d":"2015-06-24","o":69.11,"h":69.4,"l":68.76,"c":68.86,"v":4670600},{"d":"2015-06-25","o":69.38,"h":69.38,"l":68.51,"c":68.62,"v":4705100},{"d":"2015-06-26","o":68.7,"h":69.21,"l":68.41,"c":68.75,"v":7025600},{"d":"2015-06-29","o":67.99,"h":68.49,"l":66.69,"c":66.72,"v":9706700},{"d":"2015-06-30","o":67.34,"h":67.48,"l":66.76,"c":67.15,"v":6811000},{"d":"2015-07-01","o":67.94,"h":68.3,"l":67.53,"c":67.85,"v":6260800},{"d":"2015-07-02","o":68.15,"h":68.32,"l":67.62,"c":68.24,"v":5053000},{"d":"2015-07-06","o":67.55,"h":68.12,"l":67.36,"c":68.12,"v":5270600},{"d":"2015-07-07","o":68.11,"h":68.2,"l":66.53,"c":67.77,"v":6500700},{"d":"2015-07-08","o":67.01,"h":67.32,"l":66.65,"c":66.73,"v":5973500},{"d":"2015-07-09","o":67.65,"h":67.94,"l":67.02,"c":67.05,"v":4837800},{"d":"2015-07-10","o":67.98,"h":68.54,"l":67.91,"c":68.42,"v":5110200},{"d":"2015-07-13","o":69.05,"h":69.6,"l":68.83,"c":69.52,"v":6832300},{"d":"2015-07-14","o":69.97,"h":70.3,"l":69.47,"c":70.1,"v":5635400},{"d":"2015-07-15","o":70.13,"h":70.28,"l":69.69,"c":70.02,"v":4506200},{"d":"2015-07-16","o":70.43,"h":70.59,"l":69.97,"c":70.57,"v":6512500},{"d":"2015-07-17","o":70.4,"h":70.96,"l":70.28,"c":70.88,"v":6287600},{"d":"2015-07-20","o":71.29,"h":73,"l":71.23,"c":72.7,"v":10198500},{"d":"2015-07-21","o":72.84,"h":72.88,"l":71.76,"c":72.02,"v":10919600},{"d":"2015-07-22","o":71.94,"h":72.15,"l":71.62,"c":71.97,"v":6303200},{"d":"2015-07-23","o":72.2,"h":72.25,"l":71.2,"c":71.75,"v":10755700},{"d":"2015-07-24","o":76.78,"h":76.92,"l":74.4,"c":74.8,"v":21196100},{"d":"2015-07-27","o":74.28,"h":74.71,"l":73.58,"c":73.86,"v":10293800},{"d":"2015-07-28","o":74.3,"h":75.18,"l":73.85,"c":74.74,"v":10054300},{"d":"2015-07-29","o":74.95,"h":76.43,"l":74.67,"c":76.01,"v":13746900},{"d":"2015-07-30","o":75.89,"h":76.76,"l":75.24,"c":76.38,"v":6507000},{"d":"2015-07-31","o":76.45,"h":76.51,"l":75.32,"c":75.34,"v":8526300},{"d":"2015-08-03","o":75.59,"h":76.04,"l":75.01,"c":75.77,"v":5810800},{"d":"2015-08-04","o":75.53,"h":76.08,"l":75.03,"c":75.27,"v":6957900},{"d":"2015-08-05","o":76.05,"h":76.17,"l":74.92,"c":74.98,"v":6976400},{"d":"2015-08-06","o":75.3,"h":75.42,"l":73.55,"c":73.58,"v":7767800},{"d":"2015-08-07","o":73.68,"h":74.31,"l":73.32,"c":74.21,"v":6484600},{"d":"2015-08-10","o":74.89,"h":75.18,"l":73.85,"c":74.38,"v":6183500},{"d":"2015-08-11","o":73.81,"h":74.27,"l":73.22,"c":73.36,"v":6476000},{"d":"2015-08-12","o":72.87,"h":73.83,"l":72.39,"c":73.54,"v":7625100},{"d":"2015-08-13","o":73.43,"h":74.43,"l":73.38,"c":73.93,"v":5992000},{"d":"2015-08-14","o":73.85,"h":74.4,"l":73.45,"c":74.22,"v":3861500},{"d":"2015-08-17","o":74,"h":74.44,"l":73.5,"c":74.41,"v":3473500},{"d":"2015-08-18","o":74.26,"h":74.73,"l":74.01,"c":74.47,"v":6325500},{"d":"2015-08-19","o":74.2,"h":74.96,"l":73.67,"c":74.4,"v":5886900},{"d":"2015-08-20","o":73.56,"h":74.53,"l":72.81,"c":73.95,"v":12082300},{"d":"2015-08-21","o":72.5,"h":73.62,"l":70.96,"c":71.19,"v":15752200},{"d":"2015-08-24","o":64.16,"h":69.36,"l":60,"c":68.36,"v":20950600},{"d":"2015-08-25","o":71.69,"h":71.8,"l":66.6,"c":66.97,"v":14485000},{"d":"2015-08-26","o":69.37,"h":70.99,"l":67.9,"c":70.69,"v":12220000},{"d":"2015-08-27","o":71.94,"h":72.49,"l":70.8,"c":72.4,"v":9122200},{"d":"2015-08-28","o":72.1,"h":72.67,"l":71.6,"c":72.46,"v":6411400},{"d":"2015-08-31","o":71.91,"h":72.08,"l":70.82,"c":71.3,"v":8313300},{"d":"2015-09-01","o":69.41,"h":70.39,"l":68.5,"c":68.96,"v":11491500},{"d":"2015-09-02","o":69.94,"h":69.95,"l":68.7,"c":69.62,"v":9218000},{"d":"2015-09-03","o":70.45,"h":71.08,"l":69.99,"c":70.4,"v":9035200},{"d":"2015-09-04","o":69.29,"h":69.91,"l":68.64,"c":69.16,"v":9469400},{"d":"2015-09-08","o":70.75,"h":71.01,"l":69.55,"c":70.53,"v":7984900},{"d":"2015-09-09","o":70.75,"h":71.38,"l":69.43,"c":69.6,"v":9022200},{"d":"2015-09-10","o":69.5,"h":70.65,"l":69.46,"c":70.23,"v":7244200},{"d":"2015-09-11","o":69.86,"h":70.81,"l":69.46,"c":70.76,"v":6452100},{"d":"2015-09-14","o":70.72,"h":70.8,"l":69.61,"c":70.01,"v":7059300},{"d":"2015-09-15","o":70.48,"h":70.75,"l":69.51,"c":70.51,"v":6962600},{"d":"2015-09-16","o":70.45,"h":71.11,"l":70.05,"c":70.99,"v":8207600},{"d":"2015-09-17","o":71.3,"h":72.32,"l":70.5,"c":70.96,"v":7663300},{"d":"2015-09-18","o":69.82,"h":70.81,"l":69.71,"c":69.79,"v":14508100},{"d":"2015-09-21","o":70.62,"h":71.32,"l":70.22,"c":70.78,"v":12756500},{"d":"2015-09-22","o":70,"h":70.39,"l":69.31,"c":70.25,"v":11394000},{"d":"2015-09-23","o":70.16,"h":71.15,"l":69.9,"c":70.95,"v":10655800},{"d":"2015-09-24","o":70.35,"h":70.63,"l":69.64,"c":70.24,"v":8406700},{"d":"2015-09-25","o":71.19,"h":71.46,"l":70.21,"c":70.69,"v":7756600},{"d":"2015-09-28","o":70.19,"h":70.28,"l":67.03,"c":67.2,"v":15261200},{"d":"2015-09-29","o":67.52,"h":68.7,"l":67.2,"c":68.53,"v":11326700},{"d":"2015-09-30","o":69.32,"h":69.66,"l":68.26,"c":69.66,"v":9309200},{"d":"2015-10-01","o":70.09,"h":70.77,"l":68.98,"c":69.99,"v":8679900},{"d":"2015-10-02","o":68.8,"h":70.73,"l":68.36,"c":70.67,"v":7460400},{"d":"2015-10-05","o":71.06,"h":72.34,"l":70.92,"c":72.23,"v":7286800},{"d":"2015-10-06","o":72.22,"h":72.54,"l":71.83,"c":72.08,"v":5782500},{"d":"2015-10-07","o":72.68,"h":73.23,"l":72.45,"c":73.22,"v":6208900},{"d":"2015-10-08","o":73,"h":73.93,"l":72.83,"c":73.9,"v":5713100},{"d":"2015-10-09","o":74.04,"h":74.09,"l":73.4,"c":73.98,"v":5947800},{"d":"2015-10-12","o":73.74,"h":75.43,"l":73.67,"c":74.99,"v":5586300},{"d":"2015-10-13","o":74.46,"h":75.25,"l":74.15,"c":75,"v":7439400},{"d":"2015-10-14","o":74.84,"h":75.26,"l":73.72,"c":74.2,"v":7568300},{"d":"2015-10-15","o":74.96,"h":75.41,"l":74.58,"c":75.34,"v":6856200},{"d":"2015-10-16","o":75.33,"h":76.54,"l":74.79,"c":76,"v":9117400},{"d":"2015-10-19","o":75.93,"h":77.33,"l":75.93,"c":76.99,"v":9952600},{"d":"2015-10-20","o":76.64,"h":76.89,"l":75.93,"c":76.28,"v":8148800},{"d":"2015-10-21","o":76.94,"h":76.94,"l":75.31,"c":75.46,"v":7277900},{"d":"2015-10-22","o":75.89,"h":76.85,"l":75.64,"c":76.42,"v":9093400},{"d":"2015-10-23","o":77.46,"h":77.63,"l":74.95,"c":77.07,"v":11971300},{"d":"2015-10-26","o":78.08,"h":78.31,"l":77.09,"c":78.18,"v":8019400},{"d":"2015-10-27","o":78.03,"h":78.18,"l":77.06,"c":77.52,"v":9527400},{"d":"2015-10-28","o":77.82,"h":78.89,"l":77.44,"c":78.87,"v":10850200},{"d":"2015-10-29","o":78.59,"h":78.71,"l":77.93,"c":78.51,"v":7648600},{"d":"2015-10-30","o":78.72,"h":78.81,"l":77.56,"c":77.58,"v":11186500},{"d":"2015-11-02","o":75.19,"h":76.21,"l":74.53,"c":75.22,"v":29966000},{"d":"2015-11-03","o":75.13,"h":78.58,"l":74.81,"c":77.9,"v":18899900},{"d":"2015-11-04","o":78.37,"h":78.83,"l":77.9,"c":78.35,"v":8640800},{"d":"2015-11-05","o":78.42,"h":79.71,"l":78.42,"c":79.26,"v":9392600},{"d":"2015-11-06","o":79.57,"h":79.57,"l":78.32,"c":78.75,"v":8221600},{"d":"2015-11-09","o":78.4,"h":78.4,"l":77.29,"c":78.04,"v":10157300},{"d":"2015-11-10","o":77.65,"h":79.53,"l":77.61,"c":79.48,"v":8440300},{"d":"2015-11-11","o":79.85,"h":80.25,"l":79.17,"c":79.18,"v":8024400},{"d":"2015-11-12","o":78.86,"h":79.15,"l":78.14,"c":78.31,"v":8939800},{"d":"2015-11-13","o":78.02,"h":78.97,"l":77.77,"c":78.11,"v":9913200},{"d":"2015-11-16","o":77.79,"h":78.91,"l":77.58,"c":78.9,"v":7805000},{"d":"2015-11-17","o":78.94,"h":79.28,"l":78.47,"c":78.83,"v":6942600},{"d":"2015-11-18","o":78.96,"h":80.5,"l":78.74,"c":80.46,"v":7212400},{"d":"2015-11-19","o":80.6,"h":81.01,"l":79.85,"c":80.15,"v":6082200},{"d":"2015-11-20","o":80.59,"h":81,"l":79.98,"c":80.19,"v":6764300},{"d":"2015-11-23","o":80.59,"h":80.78,"l":79.56,"c":80.11,"v":5910600},{"d":"2015-11-24","o":79.23,"h":80.2,"l":79.21,"c":79.79,"v":6040800},{"d":"2015-11-25","o":79.78,"h":80.09,"l":79.56,"c":79.56,"v":4268700},{"d":"2015-11-27","o":79.64,"h":80.15,"l":79.61,"c":79.84,"v":3139500},{"d":"2015-11-30","o":80.06,"h":80.13,"l":78.96,"c":79.01,"v":8874600},{"d":"2015-12-01","o":79.53,"h":79.93,"l":78.77,"c":79.91,"v":6702100},{"d":"2015-12-02","o":79.83,"h":80.15,"l":78.97,"c":79.04,"v":7310000},{"d":"2015-12-03","o":79.36,"h":79.77,"l":78.08,"c":78.29,"v":8689600},{"d":"2015-12-04","o":78.58,"h":80.4,"l":78.45,"c":80.4,"v":9944600},{"d":"2015-12-07","o":80.13,"h":80.49,"l":79.07,"c":79.55,"v":15262400},{"d":"2015-12-08","o":78.98,"h":79.67,"l":78.36,"c":79.07,"v":11344000},{"d":"2015-12-09","o":78.83,"h":79.75,"l":77.4,"c":77.88,"v":15361500},{"d":"2015-12-10","o":77.91,"h":79.11,"l":77.63,"c":78.12,"v":8717100},{"d":"2015-12-11","o":77.14,"h":77.14,"l":75.52,"c":76.11,"v":15625800},{"d":"2015-12-14","o":76.2,"h":77.33,"l":75.58,"c":76.87,"v":10361000},{"d":"2015-12-15","o":78.37,"h":79.45,"l":78.21,"c":78.62,"v":11355300},{"d":"2015-12-16","o":79.45,"h":79.98,"l":78.15,"c":79.86,"v":10497500},{"d":"2015-12-17","o":79.98,"h":80.28,"l":78.63,"c":78.69,"v":7555300},{"d":"2015-12-18","o":78.04,"h":78.19,"l":76.28,"c":76.32,"v":16271200},{"d":"2015-12-21","o":76.9,"h":77.36,"l":76.4,"c":77.17,"v":8442100},{"d":"2015-12-22","o":77.43,"h":77.49,"l":76.66,"c":77.38,"v":5699100},{"d":"2015-12-23","o":78.08,"h":78.66,"l":77.56,"c":78.56,"v":6335900},{"d":"2015-12-24","o":78.35,"h":78.71,"l":78.18,"c":78.26,"v":2188800},{"d":"2015-12-28","o":78.04,"h":78.65,"l":77.82,"c":78.53,"v":3680900},{"d":"2015-12-29","o":79,"h":79.39,"l":78.9,"c":79.21,"v":4627100},{"d":"2015-12-30","o":79.07,"h":79.19,"l":78.26,"c":78.35,"v":4230400},{"d":"2015-12-31","o":78.24,"h":78.8,"l":77.55,"c":77.55,"v":6538300},{"d":"2016-01-04","o":76.06,"h":76.38,"l":75.01,"c":75.7,"v":13476800},{"d":"2016-01-05","o":76.25,"h":76.51,"l":75.54,"c":76.27,"v":8972700},{"d":"2016-01-06","o":75,"h":75.85,"l":74.85,"c":75.27,"v":16092000},{"d":"2016-01-07","o":73.76,"h":75.09,"l":73.35,"c":73.79,"v":12470800},{"d":"2016-01-08","o":74.06,"h":74.51,"l":72.75,"c":72.88,"v":9977600},{"d":"2016-01-11","o":73.11,"h":74.08,"l":72.66,"c":73.92,"v":13069500},{"d":"2016-01-12","o":74.52,"h":75,"l":74.02,"c":74.76,"v":10236900},{"d":"2016-01-13","o":75.27,"h":75.39,"l":72.99,"c":73.1,"v":12659600},{"d":"2016-01-14","o":73.15,"h":74.52,"l":72.66,"c":73.8,"v":10426200},{"d":"2016-01-15","o":71.94,"h":72.95,"l":70.66,"c":71.83,"v":18470500},{"d":"2016-01-19","o":72.94,"h":73.02,"l":70.66,"c":71.39,"v":16009600},{"d":"2016-01-20","o":69.96,"h":71.41,"l":69.04,"c":70.68,"v":16586000},{"d":"2016-01-21","o":70.72,"h":72.33,"l":70.1,"c":71.56,"v":11931200},{"d":"2016-01-22","o":72.67,"h":73.18,"l":72.13,"c":72.7,"v":8652600},{"d":"2016-01-25","o":72.76,"h":72.91,"l":71.58,"c":71.74,"v":9126200},{"d":"2016-01-26","o":72.18,"h":72.27,"l":71.55,"c":71.88,"v":7500200},{"d":"2016-01-27","o":71.98,"h":72.48,"l":70.58,"c":70.91,"v":9020500},{"d":"2016-01-28","o":71.42,"h":71.85,"l":69.33,"c":69.33,"v":15295600},{"d":"2016-01-29","o":70.43,"h":74.5,"l":68.76,"c":74.49,"v":40427800},{"d":"2016-02-01","o":74.08,"h":74.78,"l":73.25,"c":74.38,"v":12623500},{"d":"2016-02-02","o":73.5,"h":74.21,"l":73.13,"c":73.4,"v":9572700},{"d":"2016-02-03","o":73.76,"h":74.63,"l":72.43,"c":74.38,"v":9941900},{"d":"2016-02-04","o":74.1,"h":74.63,"l":72.76,"c":73.68,"v":14735700},{"d":"2016-02-05","o":73.56,"h":73.61,"l":70.55,"c":71.54,"v":12939400},{"d":"2016-02-08","o":69.95,"h":70.04,"l":66.3,"c":67.77,"v":30542600},{"d":"2016-02-09","o":66.39,"h":69.48,"l":66.12,"c":68.33,"v":14882800},{"d":"2016-02-10","o":69.14,"h":71.03,"l":69.07,"c":70.15,"v":11369500},{"d":"2016-02-11","o":67.79,"h":69.07,"l":67.43,"c":68.47,"v":13962100},{"d":"2016-02-12","o":69.44,"h":70.47,"l":69.12,"c":70.42,"v":8710200},{"d":"2016-02-16","o":71.41,"h":71.75,"l":70.4,"c":71.1,"v":8780700},{"d":"2016-02-17","o":71.73,"h":72.12,"l":71.3,"c":72.03,"v":8494100},{"d":"2016-02-18","o":71.89,"h":72.25,"l":71.02,"c":71.24,"v":6938100},{"d":"2016-02-19","o":71.03,"h":71.72,"l":70.3,"c":71.53,"v":7750900},{"d":"2016-02-22","o":72.28,"h":73.19,"l":72.1,"c":73.06,"v":7481500},{"d":"2016-02-23","o":72.95,"h":73.12,"l":71.99,"c":72.15,"v":6177000},{"d":"2016-02-24","o":71.25,"h":72.19,"l":70.38,"c":71.85,"v":7728600},{"d":"2016-02-25","o":71.96,"h":73.34,"l":71.94,"c":73.27,"v":6840900},{"d":"2016-02-26","o":73.74,"h":73.91,"l":72.69,"c":72.73,"v":6714100},{"d":"2016-02-29","o":72.86,"h":73.9,"l":72.39,"c":72.39,"v":7786100},{"d":"2016-03-01","o":72.99,"h":74.64,"l":72.9,"c":74.64,"v":8705300},{"d":"2016-03-02","o":74.5,"h":74.6,"l":73.66,"c":74.3,"v":5739100},{"d":"2016-03-03","o":74.48,"h":74.5,"l":73.36,"c":73.91,"v":6588300},{"d":"2016-03-04","o":74.22,"h":74.25,"l":73.61,"c":73.9,"v":9475300},{"d":"2016-03-07","o":73.39,"h":73.45,"l":71.35,"c":71.94,"v":16671900},{"d":"2016-03-08","o":71.5,"h":71.52,"l":70.51,"c":70.62,"v":12394400},{"d":"2016-03-09","o":71,"h":71.08,"l":69.9,"c":70.68,"v":9291600},{"d":"2016-03-10","o":71.14,"h":71.4,"l":69.58,"c":70.22,"v":10135100},{"d":"2016-03-11","o":71.15,"h":72.01,"l":70.68,"c":71.63,"v":9466400},{"d":"2016-03-14","o":71.6,"h":71.72,"l":70.95,"c":71.49,"v":7916500},{"d":"2016-03-15","o":71.18,"h":71.91,"l":70.66,"c":71.91,"v":6442800},{"d":"2016-03-16","o":71.68,"h":72.83,"l":71.51,"c":72.37,"v":7561800},{"d":"2016-03-17","o":72.28,"h":73.67,"l":72.17,"c":73.14,"v":7411700},{"d":"2016-03-18","o":73.5,"h":74.1,"l":73.13,"c":73.78,"v":15026200},{"d":"2016-03-21","o":73.58,"h":73.94,"l":73.15,"c":73.77,"v":7397400},{"d":"2016-03-22","o":73.24,"h":73.65,"l":72.93,"c":72.96,"v":6796800},{"d":"2016-03-23","o":72.95,"h":74.17,"l":72.77,"c":73.91,"v":7287100},{"d":"2016-03-24","o":73.65,"h":74.16,"l":73.41,"c":74.14,"v":6303900},{"d":"2016-03-28","o":74.14,"h":74.27,"l":73.72,"c":74.08,"v":7283300},{"d":"2016-03-29","o":74.02,"h":75.59,"l":73.92,"c":75.38,"v":10541500},{"d":"2016-03-30","o":75.9,"h":77,"l":75.84,"c":76.78,"v":9691900},{"d":"2016-03-31","o":76.62,"h":76.92,"l":75.95,"c":76.48,"v":7490800},{"d":"2016-04-01","o":76.25,"h":78.25,"l":75.8,"c":77.59,"v":10183400},{"d":"2016-04-04","o":77.97,"h":78.31,"l":77.53,"c":77.83,"v":6905800},{"d":"2016-04-05","o":77.14,"h":77.47,"l":76.58,"c":76.97,"v":6012000},{"d":"2016-04-06","o":77.08,"h":78.28,"l":77,"c":78.21,"v":6220400},{"d":"2016-04-07","o":77.71,"h":77.98,"l":77.19,"c":77.58,"v":7542100},{"d":"2016-04-08","o":78.08,"h":78.62,"l":77.81,"c":78.03,"v":5327500},{"d":"2016-04-11","o":78.36,"h":78.78,"l":77.77,"c":77.82,"v":5957200},{"d":"2016-04-12","o":77.72,"h":78.55,"l":77.65,"c":78.52,"v":5962900},{"d":"2016-04-13","o":79.03,"h":79.93,"l":78.91,"c":79.71,"v":9187300},{"d":"2016-04-14","o":79.76,"h":80.67,"l":79.31,"c":80.33,"v":11470300},{"d":"2016-04-15","o":80.25,"h":80.69,"l":79.9,"c":80.08,"v":7186700},{"d":"2016-04-18","o":80.2,"h":81.55,"l":79.83,"c":81.45,"v":7761200},{"d":"2016-04-19","o":81.5,"h":81.73,"l":80.37,"c":80.75,"v":8324700},{"d":"2016-04-20","o":80.88,"h":81.64,"l":80.55,"c":81.15,"v":8521300},{"d":"2016-04-21","o":81.5,"h":81.67,"l":80.68,"c":80.79,"v":9536900},{"d":"2016-04-22","o":78,"h":79.36,"l":77.28,"c":79.11,"v":18216000},{"d":"2016-04-25","o":78.69,"h":78.84,"l":77.82,"c":78.14,"v":11184600},{"d":"2016-04-26","o":78.45,"h":78.7,"l":78.11,"c":78.53,"v":6071800},{"d":"2016-04-27","o":78.41,"h":79,"l":78.17,"c":78.76,"v":6319400},{"d":"2016-04-28","o":78.35,"h":79.27,"l":77.6,"c":77.68,"v":8322600},{"d":"2016-04-29","o":77.52,"h":78.01,"l":76.86,"c":77.24,"v":8092700},{"d":"2016-05-02","o":77.81,"h":78.47,"l":77.16,"c":78.46,"v":7636800},{"d":"2016-05-03","o":77.43,"h":78.36,"l":76.93,"c":77.19,"v":7666300},{"d":"2016-05-04","o":76.56,"h":77.38,"l":76.35,"c":77.07,"v":8854000},{"d":"2016-05-05","o":77.14,"h":77.7,"l":77.01,"c":77.36,"v":6002300},{"d":"2016-05-06","o":77.23,"h":77.8,"l":76.78,"c":77.72,"v":6172600},{"d":"2016-05-09","o":77.69,"h":78.36,"l":77.58,"c":78.22,"v":9242300},{"d":"2016-05-10","o":78.42,"h":79.33,"l":78.41,"c":79.2,"v":6802600},{"d":"2016-05-11","o":79.14,"h":79.33,"l":77.29,"c":77.3,"v":8432500},{"d":"2016-05-12","o":77.8,"h":78.19,"l":77.07,"c":77.89,"v":7512800},{"d":"2016-05-13","o":77.71,"h":78.28,"l":76.83,"c":76.83,"v":7562700},{"d":"2016-05-16","o":77.02,"h":78.06,"l":76.96,"c":77.8,"v":8597900},{"d":"2016-05-17","o":77.57,"h":77.92,"l":76.52,"c":76.79,"v":7169900},{"d":"2016-05-18","o":76.71,"h":77.88,"l":76.4,"c":77.43,"v":6288500},{"d":"2016-05-19","o":76.87,"h":77.25,"l":76.22,"c":76.88,"v":5552200},{"d":"2016-05-20","o":77.34,"h":78.04,"l":77.18,"c":77.67,"v":6302100},{"d":"2016-05-23","o":77.76,"h":77.99,"l":77.14,"c":77.21,"v":5934300},{"d":"2016-05-24","o":77.66,"h":79.5,"l":77.66,"c":79.38,"v":7582300},{"d":"2016-05-25","o":79.5,"h":79.67,"l":78.95,"c":79.06,"v":5846700},{"d":"2016-05-26","o":79.4,"h":79.4,"l":78.87,"c":79,"v":4284000},{"d":"2016-05-27","o":78.84,"h":79.66,"l":78.84,"c":79.66,"v":4374600},{"d":"2016-05-31","o":79.86,"h":79.87,"l":78.76,"c":78.94,"v":8639600},{"d":"2016-06-01","o":78.69,"h":79.32,"l":78.57,"c":79.22,"v":4507000},{"d":"2016-06-02","o":79.27,"h":79.95,"l":78.93,"c":79.95,"v":5627500},{"d":"2016-06-03","o":79.55,"h":80.2,"l":79.16,"c":79.94,"v":7628000},{"d":"2016-06-06","o":80.29,"h":80.9,"l":80.17,"c":80.54,"v":7620100},{"d":"2016-06-07","o":80.7,"h":81,"l":80.54,"c":80.6,"v":5515700},{"d":"2016-06-08","o":80.6,"h":81.71,"l":80.47,"c":81.65,"v":8860900},{"d":"2016-06-09","o":81.23,"h":81.54,"l":80.98,"c":81.26,"v":6670900},{"d":"2016-06-10","o":80.75,"h":80.75,"l":79.84,"c":80.18,"v":7859900},{"d":"2016-06-13","o":79,"h":80.18,"l":78.38,"c":78.4,"v":10424600},{"d":"2016-06-14","o":78.12,"h":78.75,"l":77.96,"c":78.57,"v":7891700},{"d":"2016-06-15","o":78.57,"h":78.84,"l":78.05,"c":78.17,"v":7424000},{"d":"2016-06-16","o":77.89,"h":78.52,"l":77.14,"c":78.35,"v":9650800},{"d":"2016-06-17","o":78.32,"h":78.33,"l":76.83,"c":76.99,"v":14602200},{"d":"2016-06-20","o":78.3,"h":78.38,"l":77.32,"c":77.34,"v":9957500},{"d":"2016-06-21","o":77.81,"h":78.01,"l":77.15,"c":77.33,"v":9201000},{"d":"2016-06-22","o":77.58,"h":77.76,"l":76.53,"c":76.53,"v":9626700},{"d":"2016-06-23","o":77.76,"h":78.24,"l":76.87,"c":78.23,"v":13566200},{"d":"2016-06-24","o":74.8,"h":76.04,"l":74.45,"c":75.05,"v":18375000},{"d":"2016-06-27","o":74.18,"h":74.58,"l":73.25,"c":73.34,"v":16318400},{"d":"2016-06-28","o":75.04,"h":75.5,"l":74.49,"c":75.16,"v":14815200},{"d":"2016-06-29","o":75.98,"h":76.76,"l":75.71,"c":76.74,"v":12178100},{"d":"2016-06-30","o":76.99,"h":77.14,"l":73.8,"c":74.17,"v":24877300},{"d":"2016-07-01","o":74.5,"h":75.94,"l":74.1,"c":74.48,"v":13821400},{"d":"2016-07-05","o":74.25,"h":74.97,"l":73.83,"c":74.67,"v":11081000},{"d":"2016-07-06","o":74.12,"h":74.75,"l":73.83,"c":74.06,"v":11263800},{"d":"2016-07-07","o":74.32,"h":75.29,"l":74.27,"c":74.51,"v":8806700},{"d":"2016-07-08","o":75.3,"h":76.55,"l":74.79,"c":76.42,"v":10975000},{"d":"2016-07-11","o":76.81,"h":77.19,"l":76.39,"c":76.52,"v":8185900},{"d":"2016-07-12","o":76.68,"h":77.57,"l":76.55,"c":77.48,"v":10245500},{"d":"2016-07-13","o":77.68,"h":77.78,"l":77.2,"c":77.46,"v":6559200},{"d":"2016-07-14","o":78.06,"h":78.54,"l":77.69,"c":78.14,"v":6607400},{"d":"2016-07-15","o":78.65,"h":78.75,"l":78.05,"c":78.3,"v":8153400},{"d":"2016-07-18","o":78.35,"h":78.7,"l":78.23,"c":78.31,"v":4864200},{"d":"2016-07-19","o":77.75,"h":78.89,"l":77.63,"c":78.72,"v":9395500},{"d":"2016-07-20","o":78.75,"h":79.75,"l":78.75,"c":79.36,"v":7922100},{"d":"2016-07-21","o":79.44,"h":79.73,"l":78.4,"c":78.79,"v":9018000},{"d":"2016-07-22","o":79.98,"h":80.08,"l":78.33,"c":79.91,"v":12532400},{"d":"2016-07-25","o":80.17,"h":80.17,"l":78.73,"c":78.94,"v":7979900},{"d":"2016-07-26","o":78.98,"h":79.06,"l":77.94,"c":78.49,"v":9673200},{"d":"2016-07-27","o":78.46,"h":78.79,"l":77.53,"c":78.53,"v":10194400},{"d":"2016-07-28","o":78.69,"h":80,"l":78.55,"c":79.19,"v":8709700},{"d":"2016-07-29","o":79.24,"h":79.35,"l":78,"c":78.05,"v":7777700},{"d":"2016-08-01","o":78.31,"h":78.53,"l":77.73,"c":78.26,"v":8908800},{"d":"2016-08-02","o":78.07,"h":78.47,"l":77.75,"c":78.28,"v":7910000},{"d":"2016-08-03","o":78.28,"h":78.71,"l":78.21,"c":78.71,"v":7272700},{"d":"2016-08-04","o":78.83,"h":79.65,"l":78.75,"c":79.48,"v":5954400},{"d":"2016-08-05","o":79.73,"h":80.24,"l":79.66,"c":80.14,"v":6662500},{"d":"2016-08-08","o":80.23,"h":80.34,"l":79.8,"c":79.95,"v":5119700},{"d":"2016-08-09","o":79.96,"h":80.48,"l":79.95,"c":80.06,"v":4455700},{"d":"2016-08-10","o":79.97,"h":80.22,"l":79.51,"c":79.68,"v":5945500},{"d":"2016-08-11","o":80,"h":80.28,"l":79.84,"c":80.12,"v":6577700},{"d":"2016-08-12","o":79.8,"h":80.08,"l":79.65,"c":80.02,"v":4420400},{"d":"2016-08-15","o":80.13,"h":81.15,"l":80.02,"c":80.91,"v":6290300},{"d":"2016-08-16","o":80.42,"h":80.91,"l":80.22,"c":80.81,"v":6182600},{"d":"2016-08-17","o":80.71,"h":80.86,"l":80.4,"c":80.84,"v":4655400},{"d":"2016-08-18","o":80.01,"h":80.59,"l":79.91,"c":80.27,"v":7453900},{"d":"2016-08-19","o":80.01,"h":80.47,"l":79.74,"c":80.47,"v":8480900},{"d":"2016-08-22","o":80.34,"h":81.08,"l":79.96,"c":81.06,"v":7954500},{"d":"2016-08-23","o":81.37,"h":81.76,"l":80.8,"c":80.8,"v":10007800},{"d":"2016-08-24","o":80.8,"h":80.98,"l":80.19,"c":80.29,"v":5028000},{"d":"2016-08-25","o":80.29,"h":80.52,"l":80,"c":80.32,"v":5773700},{"d":"2016-08-26","o":80.62,"h":81.14,"l":80.17,"c":80.57,"v":7932200},{"d":"2016-08-29","o":80.54,"h":80.99,"l":80.54,"c":80.87,"v":4766700},{"d":"2016-08-30","o":81,"h":81.19,"l":80.72,"c":81.17,"v":4128700},{"d":"2016-08-31","o":80.95,"h":81.2,"l":80.71,"c":80.9,"v":7386100},{"d":"2016-09-01","o":81.14,"h":81.55,"l":80.97,"c":81.3,"v":6240600},{"d":"2016-09-02","o":81.57,"h":82.15,"l":81.5,"c":82,"v":6408900},{"d":"2016-09-06","o":82,"h":82.53,"l":81.81,"c":82.53,"v":8140400},{"d":"2016-09-07","o":82.48,"h":83.26,"l":82.36,"c":83.24,"v":9304700},{"d":"2016-09-08","o":83.02,"h":83.63,"l":82.59,"c":82.97,"v":7961100},{"d":"2016-09-09","o":82.4,"h":82.81,"l":81.33,"c":81.33,"v":11563000},{"d":"2016-09-12","o":81.34,"h":83.13,"l":81.18,"c":82.97,"v":9882700},{"d":"2016-09-13","o":82.41,"h":82.44,"l":81.62,"c":81.89,"v":8834300},{"d":"2016-09-14","o":81.46,"h":82.22,"l":81.45,"c":81.49,"v":10999500},{"d":"2016-09-15","o":81.42,"h":82.13,"l":81.19,"c":82.01,"v":10580300},{"d":"2016-09-16","o":81.74,"h":82.26,"l":81.42,"c":82.07,"v":11702000},{"d":"2016-09-19","o":82.43,"h":83.04,"l":82.23,"c":82.51,"v":8361700},{"d":"2016-09-20","o":82.97,"h":83.23,"l":82.32,"c":82.48,"v":6473300},{"d":"2016-09-21","o":82.92,"h":83.25,"l":82.27,"c":83.22,"v":7536200},{"d":"2016-09-22","o":83.42,"h":83.79,"l":83.2,"c":83.36,"v":6599400},{"d":"2016-09-23","o":83.33,"h":83.45,"l":82.52,"c":82.54,"v":8283700},{"d":"2016-09-26","o":82.15,"h":82.26,"l":81.69,"c":81.81,"v":8486800},{"d":"2016-09-27","o":81.79,"h":82.38,"l":81.5,"c":82.16,"v":7969500},{"d":"2016-09-28","o":82.38,"h":83.01,"l":81.94,"c":82.97,"v":7974300},{"d":"2016-09-29","o":82.72,"h":83.06,"l":81.79,"c":81.92,"v":5885400},{"d":"2016-09-30","o":82.16,"h":83.04,"l":81.68,"c":82.7,"v":9776800},{"d":"2016-10-03","o":82.42,"h":83.11,"l":82.3,"c":82.86,"v":8155400},{"d":"2016-10-04","o":83.28,"h":83.53,"l":82.58,"c":82.73,"v":5772000},{"d":"2016-10-05","o":82.96,"h":83.45,"l":82.9,"c":83.35,"v":6163400},{"d":"2016-10-06","o":83.12,"h":83.48,"l":82.88,"c":83.36,"v":7687100},{"d":"2016-10-07","o":83.49,"h":83.7,"l":82.64,"c":82.88,"v":8238100},{"d":"2016-10-10","o":83.13,"h":83.54,"l":82.94,"c":83.12,"v":7371500},{"d":"2016-10-11","o":82.68,"h":82.79,"l":81.57,"c":82.04,"v":6227400},{"d":"2016-10-12","o":81.84,"h":82.54,"l":81.82,"c":82.25,"v":3923600},{"d":"2016-10-13","o":81.65,"h":82.13,"l":81.11,"c":81.87,"v":6810900},{"d":"2016-10-14","o":82.04,"h":83.19,"l":82.04,"c":82.45,"v":6698100},{"d":"2016-10-17","o":82.58,"h":82.69,"l":82.04,"c":82.15,"v":8473700},{"d":"2016-10-18","o":81.5,"h":82.37,"l":81.35,"c":81.58,"v":11680400},{"d":"2016-10-19","o":81.65,"h":82.87,"l":81.65,"c":82.81,"v":8440900},{"d":"2016-10-20","o":83.05,"h":83.1,"l":82.17,"c":82.5,"v":6945200},{"d":"2016-10-21","o":82.02,"h":82.54,"l":81.58,"c":82.35,"v":8043200},{"d":"2016-10-24","o":83.27,"h":83.59,"l":82.71,"c":83.17,"v":16267000},{"d":"2016-10-25","o":83.17,"h":83.17,"l":81.7,"c":82.03,"v":15085900},{"d":"2016-10-26","o":81.62,"h":82.26,"l":81.41,"c":81.75,"v":8748400},{"d":"2016-10-27","o":81.96,"h":82.27,"l":81.61,"c":81.92,"v":7039200},{"d":"2016-10-28","o":82.52,"h":83.36,"l":82.11,"c":82.22,"v":10919600},{"d":"2016-10-31","o":82.44,"h":82.9,"l":82.36,"c":82.51,"v":10024000},{"d":"2016-11-01","o":82.64,"h":82.69,"l":81.33,"c":81.62,"v":10881500},{"d":"2016-11-02","o":80.89,"h":81.38,"l":80.52,"c":80.58,"v":9170900},{"d":"2016-11-03","o":80.75,"h":81.13,"l":80.54,"c":80.65,"v":7563100},{"d":"2016-11-04","o":80.65,"h":81.24,"l":80.33,"c":80.36,"v":7588100},{"d":"2016-11-07","o":81.64,"h":82.53,"l":81.45,"c":82.51,"v":7277900},{"d":"2016-11-08","o":82.39,"h":83.16,"l":82.15,"c":82.88,"v":7152000},{"d":"2016-11-09","o":81.81,"h":83.3,"l":81.22,"c":83.24,"v":12158500},{"d":"2016-11-10","o":83.3,"h":83.96,"l":81.42,"c":81.87,"v":17171600},{"d":"2016-11-11","o":81.59,"h":82.63,"l":81.52,"c":81.88,"v":7368000},{"d":"2016-11-14","o":82.02,"h":82.22,"l":77.3,"c":78.38,"v":21773500},{"d":"2016-11-15","o":78.23,"h":79.54,"l":77.8,"c":78.57,"v":18523400},{"d":"2016-11-16","o":78.79,"h":80.19,"l":78.76,"c":80.08,"v":9997700},{"d":"2016-11-17","o":80.32,"h":81.2,"l":80.18,"c":81.07,"v":8081800},{"d":"2016-11-18","o":81.15,"h":81.5,"l":80.53,"c":80.82,"v":7920800},{"d":"2016-11-21","o":81.23,"h":81.78,"l":80.9,"c":81.69,"v":8942100},{"d":"2016-11-22","o":81.69,"h":81.69,"l":79.26,"c":79.93,"v":18133900},{"d":"2016-11-23","o":79.98,"h":79.99,"l":78.95,"c":79.57,"v":12802600},{"d":"2016-11-25","o":79.99,"h":80.37,"l":79.74,"c":80.13,"v":6495700},{"d":"2016-11-28","o":79.66,"h":80.01,"l":79.05,"c":79.08,"v":11793100},{"d":"2016-11-29","o":79.12,"h":79.58,"l":78.95,"c":79.15,"v":8575200},{"d":"2016-11-30","o":79.45,"h":79.45,"l":77.28,"c":77.32,"v":15353900},{"d":"2016-12-01","o":77.57,"h":77.62,"l":75.25,"c":75.43,"v":21053000},{"d":"2016-12-02","o":75.4,"h":76.25,"l":75.17,"c":75.72,"v":13629600},{"d":"2016-12-05","o":76.63,"h":77.6,"l":76.55,"c":77.31,"v":12119200},{"d":"2016-12-06","o":77.94,"h":77.97,"l":76.71,"c":77.11,"v":13896600},{"d":"2016-12-07","o":77.27,"h":79.49,"l":77.25,"c":79.31,"v":13919800},{"d":"2016-12-08","o":79.68,"h":79.87,"l":78.97,"c":79.28,"v":13320100},{"d":"2016-12-09","o":79.15,"h":79.93,"l":78.83,"c":79.14,"v":10728300},{"d":"2016-12-12","o":78.99,"h":79.03,"l":77.92,"c":78.5,"v":11942300},{"d":"2016-12-13","o":78.81,"h":79.5,"l":78.25,"c":79.2,"v":12995100},{"d":"2016-12-14","o":79.28,"h":79.98,"l":79.12,"c":79.13,"v":20146200},{"d":"2016-12-15","o":79.37,"h":80.39,"l":79.13,"c":79.5,"v":14070900},{"d":"2016-12-16","o":79.22,"h":79.46,"l":78.17,"c":78.35,"v":19141700},{"d":"2016-12-19","o":78.04,"h":78.6,"l":78.02,"c":78.1,"v":8699100},{"d":"2016-12-20","o":78.41,"h":78.58,"l":77.69,"c":78.36,"v":6917400},{"d":"2016-12-21","o":78.48,"h":78.55,"l":77.98,"c":78.14,"v":9343600},{"d":"2016-12-22","o":78.02,"h":78.06,"l":77.19,"c":77.9,"v":12074000},{"d":"2016-12-23","o":78.08,"h":78.48,"l":77.9,"c":78.15,"v":6192900},{"d":"2016-12-27","o":78.27,"h":78.85,"l":78.23,"c":78.35,"v":3776000},{"d":"2016-12-28","o":78.4,"h":78.65,"l":77.97,"c":78.3,"v":7587100},{"d":"2016-12-29","o":78.49,"h":78.84,"l":78.3,"c":78.33,"v":6241100},{"d":"2016-12-30","o":78.43,"h":78.54,"l":77.94,"c":78.02,"v":7127300},{"d":"2017-01-03","o":78.76,"h":79.91,"l":78.49,"c":79.5,"v":13785200},{"d":"2017-01-04","o":79.44,"h":80.26,"l":79.36,"c":80.15,"v":8033100},{"d":"2017-01-05","o":80.34,"h":81.53,"l":80.22,"c":81.09,"v":7805100},{"d":"2017-01-06","o":81.3,"h":82.49,"l":80.94,"c":82.21,"v":8898300},{"d":"2017-01-09","o":82.28,"h":82.45,"l":81.65,"c":81.75,"v":7305300},{"d":"2017-01-10","o":81.7,"h":81.9,"l":81.13,"c":81.31,"v":6017500},{"d":"2017-01-11","o":81.25,"h":81.8,"l":80.91,"c":81.8,"v":7499200},{"d":"2017-01-12","o":81.05,"h":81.47,"l":80.51,"c":81.37,"v":6884000},{"d":"2017-01-13","o":81.02,"h":81.85,"l":80.79,"c":81.17,"v":7291200},{"d":"2017-01-17","o":80.76,"h":81.49,"l":80.76,"c":81.26,"v":6326500},{"d":"2017-01-18","o":81.27,"h":81.83,"l":80.98,"c":81.59,"v":8512300},{"d":"2017-01-19","o":81.79,"h":81.85,"l":81.41,"c":81.73,"v":6479400},{"d":"2017-01-20","o":82.09,"h":82.28,"l":81.61,"c":81.84,"v":9048500},{"d":"2017-01-23","o":81.7,"h":82.3,"l":81.5,"c":82.15,"v":7414200},{"d":"2017-01-24","o":82.4,"h":83.49,"l":81.85,"c":83.23,"v":8397500},{"d":"2017-01-25","o":83.79,"h":84.27,"l":83.45,"c":83.9,"v":9360900},{"d":"2017-01-26","o":83.92,"h":83.92,"l":83.08,"c":83.24,"v":8428200},{"d":"2017-01-27","o":83.32,"h":83.8,"l":82.92,"c":83.77,"v":5445900},{"d":"2017-01-30","o":83.47,"h":83.74,"l":82.66,"c":83.7,"v":8792800},{"d":"2017-01-31","o":82.13,"h":83.28,"l":82.1,"c":82.71,"v":7479400},{"d":"2017-02-01","o":82.9,"h":83.09,"l":82.05,"c":82.44,"v":7534400},{"d":"2017-02-02","o":82.14,"h":82.7,"l":81.57,"c":82.3,"v":11142300},{"d":"2017-02-03","o":85.74,"h":86.82,"l":85.11,"c":86.08,"v":28079600},{"d":"2017-02-06","o":86.07,"h":86.1,"l":85.51,"c":85.83,"v":9665300},{"d":"2017-02-07","o":85.96,"h":86.35,"l":85.67,"c":85.78,"v":8600300},{"d":"2017-02-08","o":85.8,"h":85.84,"l":85.08,"c":85.09,"v":7587700},{"d":"2017-02-09","o":85.37,"h":85.77,"l":84.88,"c":85.58,"v":6554700},{"d":"2017-02-10","o":85.8,"h":86.14,"l":85.23,"c":85.9,"v":10432000},{"d":"2017-02-13","o":86.2,"h":86.7,"l":86,"c":86.44,"v":6046300},{"d":"2017-02-14","o":86.52,"h":86.97,"l":86.26,"c":86.85,"v":5952000},{"d":"2017-02-15","o":87.02,"h":87.54,"l":86.7,"c":87.54,"v":8049700},{"d":"2017-02-16","o":87.55,"h":87.68,"l":86.79,"c":87.41,"v":8680600},{"d":"2017-02-17","o":87.27,"h":87.68,"l":86.98,"c":87.46,"v":5887200},{"d":"2017-02-21","o":87.51,"h":88.04,"l":87.17,"c":87.92,"v":9301300},{"d":"2017-02-22","o":87.61,"h":88.15,"l":87.51,"c":87.8,"v":8389900},{"d":"2017-02-23","o":88.23,"h":88.49,"l":87.87,"c":88.18,"v":6040500},{"d":"2017-02-24","o":87.36,"h":88.43,"l":87.3,"c":88.43,"v":5151300},{"d":"2017-02-27","o":88.32,"h":88.38,"l":87.91,"c":88,"v":6131600},{"d":"2017-02-28","o":88.16,"h":88.38,"l":87.76,"c":87.94,"v":8521900},{"d":"2017-03-01","o":88.74,"h":89.14,"l":88.42,"c":88.99,"v":11131400},{"d":"2017-03-02","o":89,"h":89.13,"l":88.1,"c":88.53,"v":10544200},{"d":"2017-03-03","o":88.31,"h":88.91,"l":88.18,"c":88.79,"v":5700600},{"d":"2017-03-06","o":88.53,"h":89.27,"l":88.27,"c":88.94,"v":7347600},{"d":"2017-03-07","o":88.99,"h":89.3,"l":88.85,"c":89.06,"v":5688400},{"d":"2017-03-08","o":89.17,"h":89.3,"l":88.87,"c":88.96,"v":5866800},{"d":"2017-03-09","o":89.02,"h":89.5,"l":88.71,"c":89.11,"v":5953900},{"d":"2017-03-10","o":89.5,"h":89.86,"l":89.1,"c":89.73,"v":12246700},{"d":"2017-03-13","o":89.8,"h":90.31,"l":89.61,"c":90.11,"v":8944100},{"d":"2017-03-14","o":89.93,"h":90.03,"l":89.24,"c":89.55,"v":6009400},{"d":"2017-03-15","o":89.75,"h":90.1,"l":89.41,"c":89.92,"v":6350700},{"d":"2017-03-16","o":90.31,"h":90.33,"l":89.47,"c":90.04,"v":9174400},{"d":"2017-03-17","o":90.25,"h":90.63,"l":90.17,"c":90.24,"v":8613400},{"d":"2017-03-20","o":90.29,"h":92.05,"l":88.97,"c":89.18,"v":9438000},{"d":"2017-03-21","o":89.49,"h":89.71,"l":88,"c":88.06,"v":11092100},{"d":"2017-03-22","o":87.85,"h":89.04,"l":87.85,"c":88.52,"v":7828600},{"d":"2017-03-23","o":88.47,"h":89.39,"l":88.42,"c":88.86,"v":7710700},{"d":"2017-03-24","o":89.06,"h":89.61,"l":88.97,"c":89.19,"v":7597600},{"d":"2017-03-27","o":88.31,"h":88.99,"l":88.07,"c":88.95,"v":5230000},{"d":"2017-03-28","o":89.12,"h":89.42,"l":88.49,"c":89.12,"v":7045500},{"d":"2017-03-29","o":88.99,"h":89.39,"l":88.56,"c":89.18,"v":4738000},{"d":"2017-03-30","o":89.08,"h":89.1,"l":88.6,"c":89.01,"v":6227100},{"d":"2017-03-31","o":88.98,"h":89.35,"l":88.87,"c":88.87,"v":6429800},{"d":"2017-04-03","o":89.14,"h":89.46,"l":88.4,"c":89.36,"v":9125800},{"d":"2017-04-04","o":89.01,"h":89.33,"l":88.66,"c":88.78,"v":4859900},{"d":"2017-04-05","o":89.13,"h":90.2,"l":88.95,"c":89.03,"v":7251600},{"d":"2017-04-06","o":89,"h":89.26,"l":88.78,"c":89.09,"v":8473900},{"d":"2017-04-07","o":88.97,"h":89.24,"l":88.52,"c":88.74,"v":5439500},{"d":"2017-04-10","o":88.62,"h":89.25,"l":88.52,"c":88.86,"v":5999400},{"d":"2017-04-11","o":88.6,"h":88.85,"l":88.13,"c":88.85,"v":7058500},{"d":"2017-04-12","o":88.7,"h":89.21,"l":88.56,"c":88.68,"v":5912500},{"d":"2017-04-13","o":88.47,"h":89.78,"l":88.43,"c":88.87,"v":7242700},{"d":"2017-04-17","o":89.09,"h":89.9,"l":88.75,"c":89.81,"v":6122800},{"d":"2017-04-18","o":89.64,"h":89.92,"l":89.24,"c":89.73,"v":6823500},{"d":"2017-04-19","o":90.09,"h":90.62,"l":89.6,"c":89.75,"v":7301300},{"d":"2017-04-20","o":90.14,"h":91.5,"l":89.9,"c":91.15,"v":12178300},{"d":"2017-04-21","o":92.77,"h":92.8,"l":91.02,"c":91.15,"v":19442600},{"d":"2017-04-24","o":92.15,"h":92.5,"l":91.01,"c":91.85,"v":11705400},{"d":"2017-04-25","o":91.99,"h":92.35,"l":91.58,"c":92.11,"v":7769200},{"d":"2017-04-26","o":92.02,"h":92.48,"l":91.75,"c":91.82,"v":11295200},{"d":"2017-04-27","o":91.95,"h":92,"l":91.28,"c":91.6,"v":5856800},{"d":"2017-04-28","o":91.39,"h":91.55,"l":90.98,"c":91.22,"v":6888500},{"d":"2017-05-01","o":91.29,"h":91.67,"l":91.14,"c":91.26,"v":9042100},{"d":"2017-05-02","o":91.62,"h":92.75,"l":91.53,"c":92.54,"v":11627700},{"d":"2017-05-03","o":92.4,"h":92.55,"l":91.98,"c":92.44,"v":4909000},{"d":"2017-05-04","o":92.7,"h":92.85,"l":92.25,"c":92.62,"v":5257000},{"d":"2017-05-05","o":92.9,"h":92.98,"l":91.76,"c":92.09,"v":8844500},{"d":"2017-05-08","o":92.05,"h":92.16,"l":91.52,"c":91.92,"v":5223600},{"d":"2017-05-09","o":91.9,"h":92.14,"l":91.83,"c":92,"v":3969500},{"d":"2017-05-10","o":91.7,"h":92.41,"l":91.68,"c":92.25,"v":6747600},{"d":"2017-05-11","o":92.12,"h":92.31,"l":91.62,"c":92.1,"v":7052200},{"d":"2017-05-12","o":92.19,"h":92.78,"l":91.98,"c":92.73,"v":5898800},{"d":"2017-05-15","o":92.73,"h":93.42,"l":92.72,"c":93.23,"v":7040100},{"d":"2017-05-16","o":93.35,"h":93.72,"l":92.97,"c":93.15,"v":5497400},{"d":"2017-05-17","o":92.48,"h":92.76,"l":91.71,"c":91.76,"v":8240200},{"d":"2017-05-18","o":91.36,"h":92.48,"l":91.36,"c":91.71,"v":8239800},{"d":"2017-05-19","o":91.98,"h":92.81,"l":91.71,"c":92.48,"v":9361300},{"d":"2017-05-22","o":92.53,"h":93.6,"l":92.43,"c":93.31,"v":9186200},{"d":"2017-05-23","o":93.56,"h":94.07,"l":93.47,"c":93.86,"v":7616100},{"d":"2017-05-24","o":94.02,"h":94.99,"l":94.02,"c":94.81,"v":6825300},{"d":"2017-05-25","o":95.09,"h":95.38,"l":94.89,"c":95.04,"v":7262400},{"d":"2017-05-26","o":95,"h":95.12,"l":94.39,"c":94.67,"v":4133900},{"d":"2017-05-30","o":94.66,"h":94.88,"l":94.34,"c":94.72,"v":6292700},{"d":"2017-05-31","o":95.08,"h":95.53,"l":94.46,"c":95.23,"v":9866000},{"d":"2017-06-01","o":95.4,"h":95.45,"l":94.61,"c":95.4,"v":8911900},{"d":"2017-06-02","o":95.41,"h":96.19,"l":95.41,"c":96.15,"v":8570200},{"d":"2017-06-05","o":96.32,"h":96.59,"l":96.11,"c":96.55,"v":14510500},{"d":"2017-06-06","o":96.27,"h":96.6,"l":95.56,"c":95.79,"v":7030300},{"d":"2017-06-07","o":96.03,"h":96.22,"l":95.76,"c":96.09,"v":6720300},{"d":"2017-06-08","o":95.87,"h":96.12,"l":95.29,"c":96.09,"v":7720300},{"d":"2017-06-09","o":96.09,"h":96.25,"l":93.71,"c":94.56,"v":16887100},{"d":"2017-06-12","o":93.69,"h":94.04,"l":92.8,"c":93.5,"v":15610000},{"d":"2017-06-13","o":94,"h":95.34,"l":93.97,"c":95.08,"v":8700100},{"d":"2017-06-14","o":95.32,"h":96,"l":94.95,"c":95.32,"v":6347000},{"d":"2017-06-15","o":94.44,"h":94.53,"l":93.53,"c":94.17,"v":12793900},{"d":"2017-06-16","o":94.31,"h":94.44,"l":93.74,"c":94.17,"v":14705100},{"d":"2017-06-19","o":94.75,"h":94.85,"l":94.25,"c":94.79,"v":5984300},{"d":"2017-06-20","o":94.79,"h":94.96,"l":94.33,"c":94.38,"v":5626700},{"d":"2017-06-21","o":94.61,"h":94.77,"l":94.07,"c":94.54,"v":5611400},{"d":"2017-06-22","o":94.49,"h":94.51,"l":93.87,"c":93.95,"v":5846500},{"d":"2017-06-23","o":94.16,"h":95.65,"l":93.89,"c":95.58,"v":11637300},{"d":"2017-06-26","o":95.8,"h":96.27,"l":95.1,"c":95.22,"v":6970800},{"d":"2017-06-27","o":95.15,"h":95.34,"l":94.63,"c":94.9,"v":6283600},{"d":"2017-06-28","o":95.15,"h":96.4,"l":94.66,"c":96.23,"v":5571300},{"d":"2017-06-29","o":95.79,"h":95.79,"l":94.01,"c":94.42,"v":8872500},{"d":"2017-06-30","o":94.38,"h":94.62,"l":93.78,"c":93.78,"v":9036600},{"d":"2017-07-03","o":94.38,"h":94.41,"l":93.35,"c":93.35,"v":6197700},{"d":"2017-07-05","o":93.75,"h":94.4,"l":93.72,"c":94.01,"v":9339600},{"d":"2017-07-06","o":93.45,"h":93.97,"l":93.19,"c":93.25,"v":8215700},{"d":"2017-07-07","o":93.5,"h":94.41,"l":93.5,"c":93.92,"v":6175800},{"d":"2017-07-10","o":94.15,"h":95.37,"l":94.15,"c":95.09,"v":8851800},{"d":"2017-07-11","o":95.08,"h":95.63,"l":94.93,"c":95.41,"v":5554100},{"d":"2017-07-12","o":95.98,"h":96.45,"l":95.63,"c":96.18,"v":5974800},{"d":"2017-07-13","o":96.42,"h":96.65,"l":95.77,"c":95.94,"v":6721700},{"d":"2017-07-14","o":96.14,"h":97.37,"l":96.12,"c":96.93,"v":6195800},{"d":"2017-07-17","o":97.11,"h":97.29,"l":96.59,"c":96.83,"v":5914900},{"d":"2017-07-18","o":96.85,"h":97.75,"l":96.61,"c":97.58,"v":7435000},{"d":"2017-07-19","o":97.64,"h":98.33,"l":97.55,"c":98.25,"v":6390400},{"d":"2017-07-20","o":99.11,"h":99.14,"l":97.93,"c":98.11,"v":8572900},{"d":"2017-07-21","o":99.6,"h":100.49,"l":99.09,"c":99.6,"v":17400200},{"d":"2017-07-24","o":99.55,"h":100.42,"l":99.14,"c":100.37,"v":9186000},{"d":"2017-07-25","o":100.65,"h":100.85,"l":99.8,"c":99.99,"v":6774900},{"d":"2017-07-26","o":100.01,"h":100.99,"l":99.86,"c":100.85,"v":7205400},{"d":"2017-07-27","o":100.97,"h":101.18,"l":98.55,"c":99.57,"v":10543900},{"d":"2017-07-28","o":99.12,"h":99.59,"l":98.51,"c":99.15,"v":6558800},{"d":"2017-07-31","o":99.5,"h":100,"l":99.14,"c":99.56,"v":7576600},{"d":"2017-08-01","o":100.36,"h":101.07,"l":99.96,"c":100.87,"v":6018100},{"d":"2017-08-02","o":101.03,"h":101.28,"l":100.24,"c":101.28,"v":5955600},{"d":"2017-08-03","o":100.94,"h":101.1,"l":100.33,"c":100.59,"v":5697500},{"d":"2017-08-04","o":100.96,"h":101.34,"l":100.61,"c":100.89,"v":4618000},{"d":"2017-08-07","o":100.92,"h":101.54,"l":100.59,"c":101.49,"v":7047100},{"d":"2017-08-08","o":101.5,"h":101.72,"l":100.93,"c":101.28,"v":6283700},{"d":"2017-08-09","o":100.76,"h":101.3,"l":100.6,"c":100.97,"v":6902100},{"d":"2017-08-10","o":100.54,"h":100.88,"l":99.43,"c":99.49,"v":8560800},{"d":"2017-08-11","o":99.55,"h":100.3,"l":99.53,"c":100.09,"v":5268200},{"d":"2017-08-14","o":100.98,"h":102.11,"l":100.75,"c":101.87,"v":5657600},{"d":"2017-08-15","o":102.36,"h":102.78,"l":101.97,"c":102.63,"v":5386000},{"d":"2017-08-16","o":102.76,"h":103.93,"l":102.64,"c":103.32,"v":13408300},{"d":"2017-08-17","o":103.33,"h":103.53,"l":102.16,"c":102.16,"v":7381600},{"d":"2017-08-18","o":102.08,"h":103.09,"l":101.94,"c":102.51,"v":5670900},{"d":"2017-08-21","o":102.62,"h":103.35,"l":102.33,"c":103.22,"v":5395000},{"d":"2017-08-22","o":103.44,"h":104.2,"l":103.14,"c":104.07,"v":5481000},{"d":"2017-08-23","o":103.77,"h":103.97,"l":102.99,"c":103.18,"v":5057200},{"d":"2017-08-24","o":103.32,"h":103.5,"l":102.64,"c":103.22,"v":4082300},{"d":"2017-08-25","o":103.65,"h":103.88,"l":103.16,"c":103.35,"v":4467400},{"d":"2017-08-28","o":103.65,"h":103.83,"l":103.26,"c":103.78,"v":3919900},{"d":"2017-08-29","o":102.92,"h":104.07,"l":102.64,"c":103.77,"v":7135300},{"d":"2017-08-30","o":103.7,"h":104,"l":103.52,"c":103.73,"v":8712700},{"d":"2017-08-31","o":104.06,"h":104.19,"l":103.03,"c":103.52,"v":13766000},{"d":"2017-09-01","o":104.04,"h":104.08,"l":103.44,"c":103.9,"v":4466800},{"d":"2017-09-05","o":103.4,"h":103.46,"l":102.26,"c":103.01,"v":6337500},{"d":"2017-09-06","o":103.34,"h":103.75,"l":103.1,"c":103.18,"v":6372200},{"d":"2017-09-07","o":103.71,"h":105.44,"l":103.61,"c":104.56,"v":6508600},{"d":"2017-09-08","o":104.33,"h":104.77,"l":104.06,"c":104.43,"v":5787200},{"d":"2017-09-11","o":105.48,"h":106.15,"l":105.15,"c":106.15,"v":6956000},{"d":"2017-09-12","o":106.64,"h":106.64,"l":105.76,"c":106.21,"v":5212400},{"d":"2017-09-13","o":106.26,"h":106.26,"l":105.24,"c":105.83,"v":6215700},{"d":"2017-09-14","o":105.5,"h":106.84,"l":105.5,"c":106.08,"v":8154000},{"d":"2017-09-15","o":105.74,"h":106.14,"l":104.95,"c":105.3,"v":12622900},{"d":"2017-09-18","o":105.35,"h":105.52,"l":104.62,"c":104.83,"v":7330300},{"d":"2017-09-19","o":105.13,"h":105.93,"l":104.83,"c":105.41,"v":9754400},{"d":"2017-09-20","o":105.5,"h":105.77,"l":104.46,"c":104.97,"v":8198600},{"d":"2017-09-21","o":105,"h":105.61,"l":104.65,"c":105.31,"v":4777600},{"d":"2017-09-22","o":105.21,"h":105.68,"l":105.06,"c":105.56,"v":4959400},{"d":"2017-09-25","o":105.5,"h":105.65,"l":102.75,"c":103.02,"v":9395300},{"d":"2017-09-26","o":103.11,"h":104.02,"l":102.88,"c":102.94,"v":6263600},{"d":"2017-09-27","o":103.07,"h":104.12,"l":102.9,"c":103.89,"v":8337400},{"d":"2017-09-28","o":103.75,"h":104.98,"l":103.74,"c":104.58,"v":5947800},{"d":"2017-09-29","o":104.75,"h":105.43,"l":104.69,"c":105.24,"v":7676300},{"d":"2017-10-02","o":105.54,"h":105.99,"l":105.1,"c":105.44,"v":4885600},{"d":"2017-10-03","o":105.65,"h":105.9,"l":105.29,"c":105.59,"v":4411100},{"d":"2017-10-04","o":105.71,"h":105.74,"l":104.9,"c":105.31,"v":4146800},{"d":"2017-10-05","o":105.6,"h":106.25,"l":105.15,"c":106.24,"v":4396100},{"d":"2017-10-06","o":106.29,"h":106.96,"l":105.87,"c":106.73,"v":4587000},{"d":"2017-10-09","o":106.6,"h":107.65,"l":106.54,"c":107.01,"v":4787000},{"d":"2017-10-10","o":107.58,"h":107.6,"l":106.82,"c":107.31,"v":4015600},{"d":"2017-10-11","o":107.7,"h":108.59,"l":107.6,"c":108.44,"v":6473100},{"d":"2017-10-12","o":108.5,"h":108.71,"l":107.9,"c":108.11,"v":6496100},{"d":"2017-10-13","o":108.5,"h":109.26,"l":108.4,"c":108.66,"v":5154600},{"d":"2017-10-16","o":108.79,"h":109.05,"l":107.16,"c":108.3,"v":5552200},{"d":"2017-10-17","o":108.25,"h":108.42,"l":107.3,"c":107.54,"v":5979400},{"d":"2017-10-18","o":107.62,"h":108,"l":107.46,"c":107.8,"v":4817300},{"d":"2017-10-19","o":107.27,"h":107.78,"l":106.9,"c":107.02,"v":10840200},{"d":"2017-10-20","o":107.7,"h":107.7,"l":106.97,"c":107.55,"v":7848900},{"d":"2017-10-23","o":108.05,"h":108.23,"l":107.1,"c":107.53,"v":6316700},{"d":"2017-10-24","o":107.56,"h":108.64,"l":107.18,"c":108.41,"v":10511200},{"d":"2017-10-25","o":109.41,"h":110.61,"l":108,"c":109.49,"v":13261300},{"d":"2017-10-26","o":110.38,"h":110.74,"l":109.67,"c":109.8,"v":7380100},{"d":"2017-10-27","o":110.07,"h":110.13,"l":108.69,"c":109.71,"v":7862700},{"d":"2017-10-30","o":109.67,"h":110.24,"l":108.92,"c":110.04,"v":5148600},{"d":"2017-10-31","o":110.58,"h":110.69,"l":108.66,"c":109.98,"v":8002500},{"d":"2017-11-01","o":110.5,"h":111.4,"l":110.42,"c":111.07,"v":6167300},{"d":"2017-11-02","o":111.02,"h":111.37,"l":110.2,"c":110.98,"v":5506600},{"d":"2017-11-03","o":110.94,"h":111.42,"l":110.51,"c":111.36,"v":3757600},{"d":"2017-11-06","o":111.36,"h":112.15,"l":111.2,"c":111.92,"v":4094700},{"d":"2017-11-07","o":112.25,"h":112.47,"l":111.56,"c":112.09,"v":3697900},{"d":"2017-11-08","o":112.01,"h":112.91,"l":111.82,"c":112.47,"v":4417800},{"d":"2017-11-09","o":111.8,"h":112.22,"l":110.93,"c":112.14,"v":4334700},{"d":"2017-11-10","o":111.71,"h":111.98,"l":111.28,"c":111.88,"v":4198900},{"d":"2017-11-13","o":111.55,"h":111.86,"l":111.34,"c":111.4,"v":7185600},{"d":"2017-11-14","o":111.08,"h":112.04,"l":110.81,"c":111.98,"v":5679600},{"d":"2017-11-15","o":111.34,"h":111.87,"l":110.14,"c":110.25,"v":6895100},{"d":"2017-11-16","o":110.75,"h":111.44,"l":110.57,"c":111.02,"v":5655100},{"d":"2017-11-17","o":110.69,"h":110.91,"l":109.7,"c":109.82,"v":8812400},{"d":"2017-11-20","o":109.95,"h":110.68,"l":109.69,"c":109.95,"v":6873200},{"d":"2017-11-21","o":110.45,"h":111.49,"l":110.3,"c":111.45,"v":6456500},{"d":"2017-11-22","o":111.5,"h":111.66,"l":110.7,"c":110.82,"v":4067600},{"d":"2017-11-24","o":111.31,"h":112.16,"l":111.14,"c":111.97,"v":3045600},{"d":"2017-11-27","o":112,"h":112.54,"l":111.91,"c":112.38,"v":6620500},{"d":"2017-11-28","o":112.6,"h":113.62,"l":112.56,"c":113.36,"v":6671300},{"d":"2017-11-29","o":113.62,"h":113.62,"l":106.9,"c":109.86,"v":14505400},{"d":"2017-11-30","o":110.5,"h":112.59,"l":110.03,"c":112.59,"v":18533300},{"d":"2017-12-01","o":112.38,"h":112.44,"l":109.76,"c":110.73,"v":13101800},{"d":"2017-12-04","o":111.33,"h":111.45,"l":106.97,"c":107.43,"v":18909100},{"d":"2017-12-05","o":108.89,"h":109.24,"l":106.6,"c":108.58,"v":12081500},{"d":"2017-12-06","o":108.49,"h":110.17,"l":108.26,"c":109.74,"v":7532100},{"d":"2017-12-07","o":109.77,"h":111.41,"l":109.45,"c":111.4,"v":7384900},{"d":"2017-12-08","o":112.13,"h":112.61,"l":111.82,"c":112.6,"v":7594900},{"d":"2017-12-11","o":112.5,"h":113.35,"l":112.16,"c":112.37,"v":7538600},{"d":"2017-12-12","o":112.37,"h":113.73,"l":112,"c":113.46,"v":8754400},{"d":"2017-12-13","o":113.75,"h":114.37,"l":113.19,"c":113.31,"v":8088900},{"d":"2017-12-14","o":113.55,"h":114.09,"l":112.92,"c":112.92,"v":9815600},{"d":"2017-12-15","o":113.97,"h":114.2,"l":112.39,"c":113.82,"v":16388000},{"d":"2017-12-18","o":114.69,"h":114.75,"l":113.25,"c":113.55,"v":8961800},{"d":"2017-12-19","o":113.28,"h":113.28,"l":112.08,"c":112.14,"v":7899400},{"d":"2017-12-20","o":112.72,"h":113.1,"l":111.99,"c":112.12,"v":6201900},{"d":"2017-12-21","o":112.6,"h":113.1,"l":112.32,"c":112.41,"v":8866400},{"d":"2017-12-22","o":112.39,"h":113.11,"l":112.25,"c":112.69,"v":6190100},{"d":"2017-12-26","o":112.07,"h":113.44,"l":112.07,"c":112.99,"v":3948900},{"d":"2017-12-27","o":112.69,"h":114.07,"l":112.65,"c":114.02,"v":7073100},{"d":"2017-12-28","o":114.3,"h":114.92,"l":113.99,"c":114.35,"v":6937100},{"d":"2017-12-29","o":114.75,"h":114.89,"l":114.02,"c":114.02,"v":5249000},{"d":"2018-01-02","o":114.57,"h":115.08,"l":113.95,"c":114.51,"v":6080900},{"d":"2018-01-03","o":114.95,"h":115.79,"l":114.66,"c":115.65,"v":6946100},{"d":"2018-01-04","o":116.25,"h":117.36,"l":116.03,"c":116.08,"v":7805300},{"d":"2018-01-05","o":116.99,"h":119,"l":116.42,"c":118.86,"v":8590500},{"d":"2018-01-08","o":118.61,"h":120.48,"l":118.07,"c":119.34,"v":6660700},{"d":"2018-01-09","o":119.97,"h":119.97,"l":118.66,"c":119.11,"v":6562400},{"d":"2018-01-10","o":118.69,"h":119.05,"l":117.46,"c":118.98,"v":7490300},{"d":"2018-01-11","o":118.8,"h":119.98,"l":118.68,"c":119.84,"v":5982100},{"d":"2018-01-12","o":120.12,"h":120.35,"l":119.71,"c":120.09,"v":5585800},{"d":"2018-01-16","o":121.18,"h":121.94,"l":119.91,"c":120.39,"v":8803800},{"d":"2018-01-17","o":121.2,"h":122.16,"l":120.73,"c":121.98,"v":7991500},{"d":"2018-01-18","o":122.52,"h":123.2,"l":122.03,"c":123.11,"v":8661000},{"d":"2018-01-19","o":123.05,"h":123.65,"l":121.92,"c":122.7,"v":8250700},{"d":"2018-01-22","o":122.87,"h":124.33,"l":122.4,"c":124.33,"v":9355000},{"d":"2018-01-23","o":124.6,"h":125.51,"l":124.21,"c":124.65,"v":5683300},{"d":"2018-01-24","o":125.05,"h":125.45,"l":123.71,"c":124.55,"v":6425200},{"d":"2018-01-25","o":125,"h":125.47,"l":124.63,"c":125.22,"v":7166400},{"d":"2018-01-26","o":125.77,"h":126.38,"l":124.76,"c":126.32,"v":5604900},{"d":"2018-01-29","o":126.74,"h":126.88,"l":124.69,"c":124.84,"v":6257900},{"d":"2018-01-30","o":123.82,"h":124.29,"l":122.84,"c":123.55,"v":8154400},{"d":"2018-01-31","o":123.78,"h":124.48,"l":123.04,"c":124.23,"v":7338200},{"d":"2018-02-01","o":124.74,"h":126.26,"l":124.1,"c":125.72,"v":11169700},{"d":"2018-02-02","o":123.72,"h":123.72,"l":120.7,"c":120.91,"v":13937700},{"d":"2018-02-05","o":118.7,"h":121.13,"l":115.01,"c":116.27,"v":16623900},{"d":"2018-02-06","o":115.2,"h":120.3,"l":113.25,"c":119.97,"v":19053300},{"d":"2018-02-07","o":120.09,"h":122.46,"l":119.21,"c":119.65,"v":9294000},{"d":"2018-02-08","o":119.53,"h":119.82,"l":113.54,"c":113.86,"v":12673400},{"d":"2018-02-09","o":114.55,"h":117.21,"l":111.02,"c":116.32,"v":17695500},{"d":"2018-02-12","o":117.79,"h":118.84,"l":116.88,"c":118.47,"v":11526300},{"d":"2018-02-13","o":117.85,"h":118.8,"l":117.13,"c":118.35,"v":7803900},{"d":"2018-02-14","o":117.62,"h":120.95,"l":117.5,"c":120.83,"v":9206400},{"d":"2018-02-15","o":121.7,"h":122.31,"l":119.97,"c":122.28,"v":6921300},{"d":"2018-02-16","o":121.63,"h":122.99,"l":121.57,"c":121.85,"v":6371400},{"d":"2018-02-20","o":121.35,"h":123.05,"l":121.02,"c":122.01,"v":6182800},{"d":"2018-02-21","o":122.05,"h":122.83,"l":120.41,"c":120.43,"v":7676100},{"d":"2018-02-22","o":120.67,"h":121.38,"l":119.62,"c":120.38,"v":4994000},{"d":"2018-02-23","o":121.57,"h":122.96,"l":121.22,"c":122.93,"v":5036900},{"d":"2018-02-26","o":123.58,"h":124.6,"l":123.32,"c":124.59,"v":6270500},{"d":"2018-02-27","o":124.7,"h":125.3,"l":123.35,"c":123.37,"v":7287200},{"d":"2018-02-28","o":123.65,"h":124.98,"l":122.88,"c":122.94,"v":6780900},{"d":"2018-03-01","o":123.26,"h":124,"l":119.62,"c":120.4,"v":8819600},{"d":"2018-03-02","o":119.09,"h":120.98,"l":117.86,"c":120.77,"v":7581900},{"d":"2018-03-05","o":120.45,"h":122.31,"l":119.44,"c":121.88,"v":5810200},{"d":"2018-03-06","o":122.83,"h":123.24,"l":120.67,"c":121.06,"v":7464400},{"d":"2018-03-07","o":120.03,"h":122.24,"l":119.7,"c":121.85,"v":7254100},{"d":"2018-03-08","o":121.96,"h":122.82,"l":121.17,"c":122.22,"v":6948900},{"d":"2018-03-09","o":123.25,"h":124.79,"l":122.87,"c":124.51,"v":6397700},{"d":"2018-03-12","o":124.75,"h":124.98,"l":123.48,"c":124.24,"v":8636000},{"d":"2018-03-13","o":124.25,"h":125,"l":122.9,"c":123.2,"v":9479500},{"d":"2018-03-14","o":124.04,"h":124.04,"l":121.9,"c":122.58,"v":7855000},{"d":"2018-03-15","o":123.13,"h":124.42,"l":122.7,"c":123.41,"v":5861900},{"d":"2018-03-16","o":123.85,"h":125.05,"l":123.33,"c":124.53,"v":9447100},{"d":"2018-03-19","o":123.94,"h":124.31,"l":122.28,"c":123.21,"v":17387800},{"d":"2018-03-20","o":123.38,"h":125.17,"l":123.3,"c":124.91,"v":7779700},{"d":"2018-03-21","o":124.9,"h":125.44,"l":123.07,"c":123.22,"v":7359500},{"d":"2018-03-22","o":122.2,"h":122.68,"l":119.7,"c":119.99,"v":10501500},{"d":"2018-03-23","o":119.89,"h":120.33,"l":116.76,"c":117,"v":10024300},{"d":"2018-03-26","o":119.09,"h":120.74,"l":117.8,"c":120.64,"v":8735400},{"d":"2018-03-27","o":121.52,"h":121.6,"l":116.74,"c":117.4,"v":9008600},{"d":"2018-03-28","o":116.93,"h":118.07,"l":116.03,"c":116.99,"v":9420400},{"d":"2018-03-29","o":117.68,"h":120.59,"l":117.04,"c":119.62,"v":12918100},{"d":"2018-04-02","o":119.27,"h":119.83,"l":116.76,"c":118.39,"v":9877100},{"d":"2018-04-03","o":118.89,"h":119.99,"l":117.49,"c":119.2,"v":7084800},{"d":"2018-04-04","o":116.9,"h":120.12,"l":116.71,"c":119.81,"v":8425700},{"d":"2018-04-05","o":121,"h":122.01,"l":120.37,"c":121.19,"v":6816000},{"d":"2018-04-06","o":120.18,"h":120.56,"l":117.12,"c":117.7,"v":8383800},{"d":"2018-04-09","o":118.63,"h":120.67,"l":118.63,"c":118.79,"v":7024800},{"d":"2018-04-10","o":120.56,"h":121.16,"l":119.64,"c":120.72,"v":8947200},{"d":"2018-04-11","o":119.99,"h":121.66,"l":119.62,"c":119.78,"v":5874900},{"d":"2018-04-12","o":120.4,"h":121.98,"l":120.39,"c":121.07,"v":5666000},{"d":"2018-04-13","o":121.73,"h":122.47,"l":120.65,"c":120.75,"v":9174300},{"d":"2018-04-16","o":122.11,"h":122.87,"l":121.51,"c":121.88,"v":6903200},{"d":"2018-04-17","o":122.91,"h":124.26,"l":122.52,"c":123.8,"v":5979600},{"d":"2018-04-18","o":124.06,"h":124.87,"l":123.38,"c":124.48,"v":5171000},{"d":"2018-04-19","o":124.31,"h":124.72,"l":123.15,"c":123.96,"v":7294100},{"d":"2018-04-20","o":124.06,"h":124.82,"l":123.31,"c":124.2,"v":7479400},{"d":"2018-04-23","o":124.3,"h":124.97,"l":123.9,"c":124.46,"v":8004300},{"d":"2018-04-24","o":124.87,"h":125.04,"l":120.55,"c":121.27,"v":9434400},{"d":"2018-04-25","o":121.14,"h":121.35,"l":119.37,"c":121.21,"v":8001200},{"d":"2018-04-26","o":125.14,"h":127.59,"l":123.78,"c":127.08,"v":14345800},{"d":"2018-04-27","o":126.44,"h":127.06,"l":125.39,"c":126.01,"v":6842700},{"d":"2018-04-30","o":126.74,"h":127.9,"l":126.66,"c":126.88,"v":8449200},{"d":"2018-05-01","o":126.86,"h":127.57,"l":125.51,"c":127.51,"v":6407300},{"d":"2018-05-02","o":127.88,"h":128.1,"l":126,"c":126.38,"v":8515300},{"d":"2018-05-03","o":125.81,"h":127.46,"l":125.32,"c":127.18,"v":6778600},{"d":"2018-05-04","o":126.33,"h":128.36,"l":126.07,"c":128.16,"v":5798400},{"d":"2018-05-07","o":128.4,"h":129.52,"l":128.25,"c":129.26,"v":5737300},{"d":"2018-05-08","o":129.14,"h":129.97,"l":128.31,"c":129.9,"v":5044700},{"d":"2018-05-09","o":130.01,"h":131,"l":129.59,"c":130.84,"v":6119400},{"d":"2018-05-10","o":131.29,"h":131.75,"l":130.72,"c":131,"v":6585800},{"d":"2018-05-11","o":131,"h":132.09,"l":130.23,"c":131.82,"v":5437100},{"d":"2018-05-14","o":132.43,"h":132.5,"l":130.67,"c":131.21,"v":5017000},{"d":"2018-05-15","o":130.56,"h":131.4,"l":129.9,"c":131.1,"v":5532300},{"d":"2018-05-16","o":131.09,"h":131.4,"l":130.54,"c":130.89,"v":5124200},{"d":"2018-05-17","o":130.58,"h":130.8,"l":129.61,"c":129.93,"v":4911700},{"d":"2018-05-18","o":129.62,"h":130.34,"l":129.07,"c":129.93,"v":6082700},{"d":"2018-05-21","o":130.95,"h":131.51,"l":129.99,"c":130.66,"v":5591800},{"d":"2018-05-22","o":131,"h":131.78,"l":130.5,"c":130.71,"v":6645500},{"d":"2018-05-23","o":130.06,"h":131.91,"l":129.8,"c":131.88,"v":6569100},{"d":"2018-05-24","o":131.82,"h":132.21,"l":130.5,"c":131.89,"v":6035200},{"d":"2018-05-25","o":131.88,"h":132.1,"l":130.93,"c":131.28,"v":7509600},{"d":"2018-05-29","o":130.39,"h":131.05,"l":129.06,"c":129.69,"v":10401900},{"d":"2018-05-30","o":130.2,"h":131.1,"l":129.87,"c":130.64,"v":10631300},{"d":"2018-05-31","o":130.65,"h":131.58,"l":129.98,"c":130.72,"v":11086000},{"d":"2018-06-01","o":131.84,"h":132.51,"l":130.36,"c":130.85,"v":8323400},{"d":"2018-06-04","o":131.94,"h":133.57,"l":131.43,"c":133.07,"v":7178000},{"d":"2018-06-05","o":133.38,"h":133.62,"l":132.7,"c":133.56,"v":6198200},{"d":"2018-06-06","o":134,"h":136.31,"l":133.61,"c":136.28,"v":8065800},{"d":"2018-06-07","o":136.36,"h":136.58,"l":133.05,"c":133.84,"v":8309200},{"d":"2018-06-08","o":133.44,"h":134.92,"l":133.23,"c":134.74,"v":5261000},{"d":"2018-06-11","o":134.9,"h":135.19,"l":133.81,"c":133.91,"v":7988700},{"d":"2018-06-12","o":134.04,"h":135.13,"l":133.54,"c":134.86,"v":5743300},{"d":"2018-06-13","o":135.18,"h":135.77,"l":134.31,"c":134.4,"v":4881600},{"d":"2018-06-14","o":134.96,"h":135.7,"l":134.75,"c":135,"v":6464100},{"d":"2018-06-15","o":135.1,"h":135.73,"l":134,"c":135.1,"v":10044500},{"d":"2018-06-18","o":134.37,"h":136.31,"l":134.12,"c":136.2,"v":8713300},{"d":"2018-06-19","o":134.56,"h":135.24,"l":133.57,"c":135.11,"v":6557600},{"d":"2018-06-20","o":135.52,"h":136.69,"l":135.5,"c":135.5,"v":7192000},{"d":"2018-06-21","o":135.27,"h":136.12,"l":134.26,"c":134.53,"v":8689800},{"d":"2018-06-22","o":135.6,"h":135.85,"l":134.26,"c":135.33,"v":6031900},{"d":"2018-06-25","o":134.91,"h":134.91,"l":129.53,"c":130.93,"v":10086200},{"d":"2018-06-26","o":132.11,"h":133.79,"l":131.61,"c":132.55,"v":7733900},{"d":"2018-06-27","o":133.01,"h":133.66,"l":131.01,"c":131.02,"v":7282100},{"d":"2018-06-28","o":131,"h":133.12,"l":130.65,"c":132.74,"v":6576500},{"d":"2018-06-29","o":133.28,"h":134.19,"l":132.45,"c":132.45,"v":7259000},{"d":"2018-07-02","o":131.96,"h":133.05,"l":131.15,"c":132.5,"v":7554400},{"d":"2018-07-03","o":133.01,"h":133.41,"l":131.42,"c":131.45,"v":3621600},{"d":"2018-07-05","o":132.13,"h":133.33,"l":131.83,"c":133.29,"v":4729300},{"d":"2018-07-06","o":133.58,"h":134.28,"l":132.5,"c":134.09,"v":4839800},{"d":"2018-07-09","o":134.94,"h":135.97,"l":134.79,"c":135.52,"v":8960700},{"d":"2018-07-10","o":135.57,"h":137.33,"l":135.34,"c":136.69,"v":6561900},{"d":"2018-07-11","o":136.63,"h":138.81,"l":136.6,"c":138.15,"v":10648700},{"d":"2018-07-12","o":139.01,"h":139.95,"l":138.66,"c":139.9,"v":11816100},{"d":"2018-07-13","o":139.79,"h":140.03,"l":137.54,"c":139.42,"v":7865700},{"d":"2018-07-16","o":139.42,"h":139.55,"l":138.16,"c":138.46,"v":4969900},{"d":"2018-07-17","o":138.18,"h":139.91,"l":137.42,"c":139.64,"v":5412600},{"d":"2018-07-18","o":139.91,"h":141.17,"l":139.37,"c":140.9,"v":7008600},{"d":"2018-07-19","o":140.95,"h":140.99,"l":139.93,"c":140.13,"v":7937000},{"d":"2018-07-20","o":140,"h":141.47,"l":139.92,"c":140.99,"v":7153600},{"d":"2018-07-23","o":140.66,"h":140.97,"l":139.64,"c":140.03,"v":7723600},{"d":"2018-07-24","o":140.99,"h":141.47,"l":139.51,"c":140.03,"v":8336700},{"d":"2018-07-25","o":140.34,"h":142.77,"l":139.9,"c":142.64,"v":8376000},{"d":"2018-07-26","o":141.61,"h":142.79,"l":139.53,"c":142.5,"v":10520800},{"d":"2018-07-27","o":143.08,"h":143.14,"l":139.21,"c":140.71,"v":7014900},{"d":"2018-07-30","o":140.13,"h":140.42,"l":135.31,"c":136.48,"v":12812400},{"d":"2018-07-31","o":137.13,"h":138.02,"l":135.63,"c":136.74,"v":7683300},{"d":"2018-08-01","o":137.74,"h":138.74,"l":137.41,"c":138.25,"v":7087700},{"d":"2018-08-02","o":137.45,"h":139.19,"l":137,"c":138.92,"v":12300000},{"d":"2018-08-03","o":139.29,"h":139.86,"l":137.94,"c":139.82,"v":4617500},{"d":"2018-08-06","o":139.65,"h":140.26,"l":139.05,"c":139.71,"v":5143000},{"d":"2018-08-07","o":139.98,"h":140.69,"l":139.87,"c":140.28,"v":10034500},{"d":"2018-08-08","o":139.98,"h":140.99,"l":139.83,"c":140.68,"v":5389500},{"d":"2018-08-09","o":140.73,"h":141.24,"l":139.9,"c":140.01,"v":5679300},{"d":"2018-08-10","o":139.88,"h":140.74,"l":139.25,"c":139.73,"v":6523500},{"d":"2018-08-13","o":140.53,"h":141.24,"l":139.83,"c":140.21,"v":4817500},{"d":"2018-08-14","o":140.3,"h":140.99,"l":139.88,"c":140.76,"v":5888700},{"d":"2018-08-15","o":140.35,"h":140.69,"l":138.84,"c":139.92,"v":5288400},{"d":"2018-08-16","o":141.07,"h":141.49,"l":140.42,"c":140.65,"v":5931700},{"d":"2018-08-17","o":140.78,"h":141.71,"l":140.57,"c":141.33,"v":7699600},{"d":"2018-08-20","o":141.54,"h":141.6,"l":140.7,"c":140.94,"v":4662200},{"d":"2018-08-21","o":141,"h":141.46,"l":139.8,"c":140.04,"v":6854300},{"d":"2018-08-22","o":139.85,"h":141.53,"l":139.85,"c":141.14,"v":4191700},{"d":"2018-08-23","o":141.01,"h":142.45,"l":140.77,"c":142.1,"v":4426800},{"d":"2018-08-24","o":142.32,"h":144.38,"l":142.32,"c":144.2,"v":5714000},{"d":"2018-08-27","o":144.99,"h":145.6,"l":144.71,"c":145.4,"v":7194900},{"d":"2018-08-28","o":145.63,"h":146.17,"l":144.87,"c":145.2,"v":4925700},{"d":"2018-08-29","o":145.46,"h":147.3,"l":145.42,"c":147.03,"v":5192900},{"d":"2018-08-30","o":146.82,"h":147.71,"l":146.36,"c":146.74,"v":7804600},{"d":"2018-08-31","o":146.74,"h":147.64,"l":146.5,"c":146.89,"v":5786600},{"d":"2018-09-04","o":146.93,"h":147.86,"l":146.67,"c":147.8,"v":7638100},{"d":"2018-09-05","o":147,"h":147.82,"l":142.55,"c":142.67,"v":11363400},{"d":"2018-09-06","o":143.29,"h":144.7,"l":142.54,"c":144.5,"v":9589200},{"d":"2018-09-07","o":143.99,"h":144.44,"l":142.75,"c":143.2,"v":13626200},{"d":"2018-09-10","o":144.13,"h":144.44,"l":143.21,"c":144.08,"v":5362700},{"d":"2018-09-11","o":143.46,"h":145.52,"l":143.25,"c":145.49,"v":9895900},{"d":"2018-09-12","o":145.85,"h":146.8,"l":145.07,"c":146.57,"v":6964100},{"d":"2018-09-13","o":147.15,"h":148.07,"l":147.09,"c":147.63,"v":5803400},{"d":"2018-09-14","o":147.91,"h":148.37,"l":147.35,"c":147.84,"v":4928300},{"d":"2018-09-17","o":147.83,"h":147.9,"l":145.83,"c":146.18,"v":7708600},{"d":"2018-09-18","o":146.2,"h":148.09,"l":145.95,"c":147.63,"v":5692100},{"d":"2018-09-19","o":148.28,"h":148.82,"l":147.25,"c":147.42,"v":7432300},{"d":"2018-09-20","o":147.99,"h":149.49,"l":147.2,"c":149.24,"v":7172700},{"d":"2018-09-21","o":149.95,"h":150.26,"l":149.35,"c":150.05,"v":15628100},{"d":"2018-09-24","o":149.16,"h":149.65,"l":147.27,"c":149.11,"v":6706700},{"d":"2018-09-25","o":149.71,"h":149.96,"l":149.1,"c":149.58,"v":4230700},{"d":"2018-09-26","o":150,"h":150.42,"l":149.04,"c":149.27,"v":5852400},{"d":"2018-09-27","o":149.9,"h":150.64,"l":149.56,"c":150.02,"v":5868500},{"d":"2018-09-28","o":149.81,"h":150.37,"l":149.55,"c":150.09,"v":6035900},{"d":"2018-10-01","o":150.89,"h":151.56,"l":150.61,"c":150.79,"v":9802100},{"d":"2018-10-02","o":150.84,"h":150.84,"l":149.17,"c":149.67,"v":8047500},{"d":"2018-10-03","o":150.71,"h":150.71,"l":149.19,"c":149.37,"v":7521100},{"d":"2018-10-04","o":149.18,"h":149.28,"l":146.1,"c":146.76,"v":9208900},{"d":"2018-10-05","o":146.64,"h":147.41,"l":144.4,"c":145.36,"v":7085700},{"d":"2018-10-08","o":145.01,"h":145.01,"l":140.18,"c":141.89,"v":11637300},{"d":"2018-10-09","o":141.46,"h":143.29,"l":141.12,"c":142.31,"v":10798000},{"d":"2018-10-10","o":142.57,"h":142.69,"l":135.21,"c":135.52,"v":15450100},{"d":"2018-10-11","o":134.09,"h":137.24,"l":132.26,"c":133.73,"v":15657200},{"d":"2018-10-12","o":138.48,"h":140.98,"l":137.43,"c":140.06,"v":12993300},{"d":"2018-10-15","o":139.9,"h":140.06,"l":137.22,"c":137.23,"v":7953000},{"d":"2018-10-16","o":138.71,"h":142.14,"l":138.68,"c":141.74,"v":11059500},{"d":"2018-10-17","o":142.34,"h":142.86,"l":140.73,"c":142.45,"v":9170600},{"d":"2018-10-18","o":142.46,"h":142.46,"l":137.95,"c":139.29,"v":10222600},{"d":"2018-10-19","o":139.9,"h":142.19,"l":139.38,"c":140.08,"v":8696900},{"d":"2018-10-22","o":140.97,"h":141.54,"l":139.51,"c":140.64,"v":6099500},{"d":"2018-10-23","o":136.89,"h":140.04,"l":135.59,"c":139.12,"v":10736100},{"d":"2018-10-24","o":139.7,"h":140.18,"l":134,"c":134.26,"v":13849600},{"d":"2018-10-25","o":135.45,"h":140.9,"l":132.5,"c":140.52,"v":14985900},{"d":"2018-10-26","o":137.98,"h":139.87,"l":136.06,"c":137.74,"v":12034900},{"d":"2018-10-29","o":139.61,"h":141.51,"l":132.27,"c":134.33,"v":12768200},{"d":"2018-10-30","o":133.08,"h":134.86,"l":129.79,"c":132.76,"v":15107600},{"d":"2018-10-31","o":134.99,"h":139.12,"l":134.99,"c":137.85,"v":13205300},{"d":"2018-11-01","o":139,"h":140.87,"l":137.49,"c":140.83,"v":16024000},{"d":"2018-11-02","o":141.11,"h":141.45,"l":137.85,"c":139.78,"v":17063100},{"d":"2018-11-05","o":139.8,"h":140.21,"l":138.07,"c":139.8,"v":6280000},{"d":"2018-11-06","o":139.8,"h":140.91,"l":139.72,"c":140.79,"v":4732700},{"d":"2018-11-07","o":142.34,"h":144.9,"l":142.32,"c":144.78,"v":20502100},{"d":"2018-11-08","o":144.6,"h":145.46,"l":143.65,"c":145.23,"v":5927400},{"d":"2018-11-09","o":144.2,"h":144.57,"l":142.36,"c":143.93,"v":8339800},{"d":"2018-11-12","o":143.42,"h":143.64,"l":139.17,"c":139.72,"v":11335100},{"d":"2018-11-13","o":140.35,"h":141.9,"l":139.01,"c":139.72,"v":6287000},{"d":"2018-11-14","o":142.02,"h":142.6,"l":138.41,"c":139.49,"v":6613900},{"d":"2018-11-15","o":138.85,"h":141.91,"l":137.93,"c":141.84,"v":8565000},{"d":"2018-11-16","o":140.42,"h":141.84,"l":139.92,"c":140.18,"v":8628000},{"d":"2018-11-19","o":140.47,"h":140.57,"l":134.25,"c":134.76,"v":16253000},{"d":"2018-11-20","o":130.31,"h":134.53,"l":129.54,"c":133.37,"v":12720200},{"d":"2018-11-21","o":134.36,"h":135.78,"l":133.63,"c":134.42,"v":7416300},{"d":"2018-11-23","o":132.59,"h":134.25,"l":132.49,"c":132.87,"v":3676000},{"d":"2018-11-26","o":134.6,"h":136.52,"l":134.25,"c":135.94,"v":9144600},{"d":"2018-11-27","o":135.28,"h":136.31,"l":134.12,"c":135.91,"v":7877900},{"d":"2018-11-28","o":137.07,"h":141.54,"l":136.87,"c":141.38,"v":11265100},{"d":"2018-11-29","o":140.69,"h":140.7,"l":138.71,"c":139.1,"v":8751500},{"d":"2018-11-30","o":139.01,"h":142.26,"l":138.63,"c":141.71,"v":11362800},{"d":"2018-12-03","o":145,"h":145.72,"l":143.85,"c":145,"v":11285600},{"d":"2018-12-04","o":143.13,"h":144.35,"l":138.5,"c":138.64,"v":13988900},{"d":"2018-12-06","o":135.04,"h":141.11,"l":133.48,"c":141.05,"v":16391900},{"d":"2018-12-07","o":140.82,"h":142.13,"l":135.99,"c":137.11,"v":14007700},{"d":"2018-12-10","o":136.25,"h":138.27,"l":134.86,"c":137.88,"v":15744300},{"d":"2018-12-11","o":139.94,"h":140.05,"l":135.92,"c":136.81,"v":12466300},{"d":"2018-12-12","o":139.3,"h":140.88,"l":137.75,"c":137.8,"v":10387200},{"d":"2018-12-13","o":138.3,"h":139.13,"l":136.15,"c":137.54,"v":8780900},{"d":"2018-12-14","o":135.69,"h":136.72,"l":134.55,"c":135.09,"v":9351200},{"d":"2018-12-17","o":134.21,"h":134.43,"l":130.69,"c":131.4,"v":11796200},{"d":"2018-12-18","o":132.29,"h":134.17,"l":131.8,"c":132.66,"v":12761900},{"d":"2018-12-19","o":132.93,"h":135.87,"l":129.52,"c":131.26,"v":13819000},{"d":"2018-12-20","o":130.16,"h":132.01,"l":127.15,"c":128.76,"v":18091700},{"d":"2018-12-21","o":127.18,"h":130.33,"l":122.95,"c":124.26,"v":25448600},{"d":"2018-12-24","o":122.08,"h":125.21,"l":121.6,"c":121.73,"v":8617700},{"d":"2018-12-26","o":123.02,"h":130.24,"l":123,"c":130.23,"v":13499500},{"d":"2018-12-27","o":127.99,"h":132.01,"l":126.52,"c":132.01,"v":10883000},{"d":"2018-12-28","o":133.08,"h":133.62,"l":129.66,"c":130.94,"v":7381300},{"d":"2018-12-31","o":131.68,"h":132.44,"l":130.23,"c":131.94,"v":7976000},{"d":"2019-01-02","o":130,"h":133.74,"l":129.6,"c":132.92,"v":8788000},{"d":"2019-01-03","o":131.21,"h":131.28,"l":127.88,"c":128.13,"v":9428300},{"d":"2019-01-04","o":130.44,"h":134.59,"l":130.13,"c":133.65,"v":11065800},{"d":"2019-01-07","o":134.45,"h":137.17,"l":134.04,"c":136.06,"v":12928000},{"d":"2019-01-08","o":137.97,"h":138.19,"l":135.96,"c":136.8,"v":9243000},{"d":"2019-01-09","o":138.3,"h":139.48,"l":137.62,"c":138.41,"v":9987600},{"d":"2019-01-10","o":136.81,"h":138.82,"l":136.36,"c":138.67,"v":12514900},{"d":"2019-01-11","o":137.75,"h":138.6,"l":137.41,"c":138.06,"v":5860100},{"d":"2019-01-14","o":136.99,"h":138.13,"l":136.65,"c":137.1,"v":8666700},{"d":"2019-01-15","o":136.96,"h":137.72,"l":135.25,"c":137.34,"v":7594900},{"d":"2019-01-16","o":138.4,"h":138.87,"l":137.07,"c":137.34,"v":7258000},{"d":"2019-01-17","o":136.97,"h":137.91,"l":136.59,"c":137.28,"v":5864900},{"d":"2019-01-18","o":138.31,"h":138.6,"l":136.64,"c":138.5,"v":10263500},{"d":"2019-01-22","o":137.9,"h":139.52,"l":136.98,"c":138.05,"v":8102300},{"d":"2019-01-23","o":138.77,"h":138.98,"l":136.15,"c":137.01,"v":5465800},{"d":"2019-01-24","o":137.11,"h":138.32,"l":136.52,"c":137.7,"v":4924800},{"d":"2019-01-25","o":139,"h":139.9,"l":137.7,"c":138.67,"v":9756300},{"d":"2019-01-28","o":137.51,"h":137.51,"l":134.81,"c":135.99,"v":9857200},{"d":"2019-01-29","o":136.59,"h":136.69,"l":134.11,"c":135,"v":7457700},{"d":"2019-01-30","o":136.1,"h":137.9,"l":135.51,"c":137.6,"v":8078100},{"d":"2019-01-31","o":134.39,"h":135.73,"l":133.3,"c":135.01,"v":20095700},{"d":"2019-02-01","o":135.39,"h":140.35,"l":135.26,"c":140.15,"v":13248300},{"d":"2019-02-04","o":139.79,"h":141.52,"l":139.18,"c":141.5,"v":11882700},{"d":"2019-02-05","o":142,"h":142.95,"l":141.83,"c":142.53,"v":8455700},{"d":"2019-02-06","o":141.96,"h":142.42,"l":141.05,"c":141.49,"v":6146900},{"d":"2019-02-07","o":139.92,"h":141.06,"l":139.21,"c":140.17,"v":10675300},{"d":"2019-02-08","o":138.69,"h":140.4,"l":138.52,"c":140.38,"v":5950700},{"d":"2019-02-11","o":141.26,"h":142.29,"l":140.45,"c":140.8,"v":7600100},{"d":"2019-02-12","o":141.79,"h":142.8,"l":141.25,"c":141.99,"v":6090000},{"d":"2019-02-13","o":142.89,"h":144.7,"l":142.87,"c":143.49,"v":6885600},{"d":"2019-02-14","o":142.98,"h":143.48,"l":142.4,"c":143.16,"v":6314000},{"d":"2019-02-15","o":144.55,"h":144.91,"l":143.82,"c":144.91,"v":6536000},{"d":"2019-02-19","o":144.42,"h":144.88,"l":144.02,"c":144.44,"v":8406700},{"d":"2019-02-20","o":144.35,"h":144.84,"l":143.52,"c":144.73,"v":5283100},{"d":"2019-02-21","o":144.35,"h":145.03,"l":143.18,"c":144,"v":8573400},{"d":"2019-02-22","o":144.42,"h":146.28,"l":144.42,"c":145.87,"v":9680800},{"d":"2019-02-25","o":146.91,"h":147.2,"l":145.81,"c":146.06,"v":9731200},{"d":"2019-02-26","o":145.2,"h":147.4,"l":145.02,"c":147.04,"v":7332500},{"d":"2019-02-27","o":146.5,"h":147.49,"l":145.92,"c":147.22,"v":9731200},{"d":"2019-02-28","o":147.26,"h":148.82,"l":147.23,"c":148.12,"v":6250200},{"d":"2019-03-01","o":149.46,"h":149.93,"l":148.38,"c":149.47,"v":7016800},{"d":"2019-03-04","o":150.07,"h":150.19,"l":146.95,"c":147.96,"v":6979700},{"d":"2019-03-05","o":148,"h":149.29,"l":147.83,"c":147.95,"v":9678600},{"d":"2019-03-06","o":148,"h":148.52,"l":147.42,"c":147.81,"v":8186400},{"d":"2019-03-07","o":147.26,"h":147.81,"l":146.04,"c":146.83,"v":8761700},{"d":"2019-03-08","o":145.44,"h":147.48,"l":144.5,"c":147.35,"v":5168100},{"d":"2019-03-11","o":148.11,"h":150.97,"l":148.02,"c":150.67,"v":9361500},{"d":"2019-03-12","o":151,"h":153.14,"l":150.87,"c":151.73,"v":9465100},{"d":"2019-03-13","o":152.3,"h":154.04,"l":152.04,"c":152.47,"v":8308900},{"d":"2019-03-14","o":152.56,"h":154.69,"l":152.3,"c":154.2,"v":9364900},{"d":"2019-03-15","o":153.72,"h":156.82,"l":153.36,"c":155.46,"v":20162000},{"d":"2019-03-18","o":155.92,"h":156.41,"l":154.42,"c":154.96,"v":9689400},{"d":"2019-03-19","o":155.95,"h":155.95,"l":154.14,"c":154.59,"v":9236100},{"d":"2019-03-20","o":154.34,"h":154.87,"l":152.71,"c":153.75,"v":6391400},{"d":"2019-03-21","o":153.32,"h":156.68,"l":153.31,"c":155.8,"v":7027100},{"d":"2019-03-22","o":154.99,"h":155.68,"l":152.85,"c":153.07,"v":8119800},{"d":"2019-03-25","o":152.36,"h":154.06,"l":151.54,"c":153.03,"v":7568000},{"d":"2019-03-26","o":153.77,"h":155.6,"l":153.77,"c":155.3,"v":15594400},{"d":"2019-03-27","o":155.47,"h":155.86,"l":153.36,"c":154.22,"v":12253800},{"d":"2019-03-28","o":154.93,"h":155.08,"l":153.61,"c":154.67,"v":16902200},{"d":"2019-03-29","o":155.73,"h":156.29,"l":154.93,"c":156.19,"v":12164400},{"d":"2019-04-01","o":157.53,"h":157.73,"l":156.55,"c":157.26,"v":6420100},{"d":"2019-04-02","o":157.66,"h":158.15,"l":156.75,"c":157.78,"v":6215100},{"d":"2019-04-03","o":158.55,"h":159.11,"l":157.85,"c":158.46,"v":8209300},{"d":"2019-04-04","o":158.53,"h":158.69,"l":156.53,"c":157.64,"v":5100200},{"d":"2019-04-05","o":158,"h":158.63,"l":157.23,"c":157.65,"v":4178300},{"d":"2019-04-08","o":157.55,"h":157.85,"l":156.32,"c":157.75,"v":5604700},{"d":"2019-04-09","o":156.56,"h":157.99,"l":156.47,"c":157.49,"v":6364100},{"d":"2019-04-10","o":157.99,"h":158.78,"l":157.52,"c":158.56,"v":3918600},{"d":"2019-04-11","o":159.11,"h":159.3,"l":157.44,"c":157.86,"v":5771400},{"d":"2019-04-12","o":158.71,"h":159.64,"l":157.86,"c":159.64,"v":6745100},{"d":"2019-04-15","o":159.83,"h":160.48,"l":159.19,"c":160.44,"v":8142800},{"d":"2019-04-16","o":161.04,"h":161.1,"l":159.55,"c":160.23,"v":6021400},{"d":"2019-04-17","o":160.87,"h":161.07,"l":160.31,"c":160.44,"v":4609100},{"d":"2019-04-18","o":160.93,"h":161.1,"l":159,"c":160.16,"v":7859400},{"d":"2019-04-22","o":159.2,"h":160.48,"l":159.07,"c":160.4,"v":4602600},{"d":"2019-04-23","o":161,"h":161.88,"l":159.87,"c":161.66,"v":6522900},{"d":"2019-04-24","o":161.75,"h":162.03,"l":160.65,"c":161.49,"v":7376500},{"d":"2019-04-25","o":160.52,"h":161.6,"l":158.55,"c":161.02,"v":8862500},{"d":"2019-04-26","o":161.26,"h":163.03,"l":160.4,"c":162.93,"v":7525400},{"d":"2019-04-29","o":163.21,"h":164.5,"l":163.1,"c":164.15,"v":10003600},{"d":"2019-04-30","o":164.98,"h":165.7,"l":163.92,"c":164.43,"v":6432700},{"d":"2019-05-01","o":165.54,"h":165.74,"l":162.75,"c":162.79,"v":5248100},{"d":"2019-05-02","o":162.1,"h":163.08,"l":160.43,"c":161.12,"v":6054900},{"d":"2019-05-03","o":162.3,"h":162.74,"l":161.18,"c":162.04,"v":4317500},{"d":"2019-05-06","o":158.21,"h":162.65,"l":158.2,"c":162.28,"v":10442400},{"d":"2019-05-07","o":160.95,"h":161.78,"l":158.68,"c":160.21,"v":6413600},{"d":"2019-05-08","o":159.77,"h":161.7,"l":159.52,"c":160.76,"v":5445900},{"d":"2019-05-09","o":158.86,"h":159.85,"l":157.17,"c":159.81,"v":6813700},{"d":"2019-05-10","o":158.86,"h":161.4,"l":157.27,"c":160.71,"v":5192500},{"d":"2019-05-13","o":157.19,"h":158.72,"l":156.42,"c":157.33,"v":9730000},{"d":"2019-05-14","o":158.1,"h":161.52,"l":157.94,"c":160.21,"v":9756700},{"d":"2019-05-15","o":159.32,"h":163.16,"l":159.1,"c":162.79,"v":7547000},{"d":"2019-05-16","o":163.45,"h":165.6,"l":162.86,"c":164.87,"v":9745500},{"d":"2019-05-17","o":163.29,"h":165.2,"l":163.2,"c":164.09,"v":4582500},{"d":"2019-05-20","o":163.35,"h":164.74,"l":162.33,"c":163.47,"v":4747400},{"d":"2019-05-21","o":164.58,"h":164.86,"l":163.19,"c":163.86,"v":9095700},{"d":"2019-05-22","o":163.6,"h":165.63,"l":163.45,"c":164.24,"v":5416400},{"d":"2019-05-23","o":163.5,"h":164.25,"l":160.82,"c":161.51,"v":6138000},{"d":"2019-05-24","o":162.75,"h":163.41,"l":161.72,"c":162.64,"v":4105600},{"d":"2019-05-28","o":163.4,"h":165.77,"l":163.33,"c":163.71,"v":10202300},{"d":"2019-05-29","o":163.3,"h":163.5,"l":161.48,"c":162.73,"v":6456000},{"d":"2019-05-30","o":162.8,"h":163.5,"l":161.94,"c":162.76,"v":4750600},{"d":"2019-05-31","o":160.91,"h":162.13,"l":160.56,"c":161.33,"v":5079000},{"d":"2019-06-03","o":161.54,"h":162.83,"l":156.75,"c":158.6,"v":8034600},{"d":"2019-06-04","o":160.29,"h":162.37,"l":158.65,"c":162.33,"v":6684800},{"d":"2019-06-05","o":163.5,"h":165.4,"l":162.69,"c":165.39,"v":7769300},{"d":"2019-06-06","o":165.88,"h":167.4,"l":164.94,"c":166.92,"v":13738500},{"d":"2019-06-07","o":168,"h":171.61,"l":167.8,"c":170.05,"v":10528800},{"d":"2019-06-10","o":171.84,"h":172.02,"l":170.51,"c":170.82,"v":7565900},{"d":"2019-06-11","o":171.95,"h":172.18,"l":168.42,"c":170.31,"v":6082900},{"d":"2019-06-12","o":170.38,"h":171.62,"l":169.7,"c":171.59,"v":6772000},{"d":"2019-06-13","o":172.14,"h":172.2,"l":168.72,"c":169.35,"v":6901400},{"d":"2019-06-14","o":169.77,"h":170.64,"l":168.84,"c":169.66,"v":4999900},{"d":"2019-06-17","o":169.73,"h":170.42,"l":169.03,"c":169.56,"v":6410200},{"d":"2019-06-18","o":170.65,"h":170.67,"l":167.55,"c":169.28,"v":6969300},{"d":"2019-06-19","o":169.39,"h":171.2,"l":169.21,"c":170.69,"v":6323900},{"d":"2019-06-20","o":172.51,"h":173.94,"l":171.75,"c":173.74,"v":11474100},{"d":"2019-06-21","o":173.27,"h":174.81,"l":173.16,"c":173.44,"v":11728200},{"d":"2019-06-24","o":174.6,"h":174.73,"l":172.72,"c":173.85,"v":5554900},{"d":"2019-06-25","o":174.81,"h":174.94,"l":170.59,"c":171.28,"v":9899900},{"d":"2019-06-26","o":171.39,"h":172.39,"l":170.82,"c":171.06,"v":7129900},{"d":"2019-06-27","o":172.12,"h":172.4,"l":170.32,"c":171.23,"v":5873400},{"d":"2019-06-28","o":171.96,"h":173.55,"l":170.52,"c":173.55,"v":8442700},{"d":"2019-07-01","o":175.33,"h":175.54,"l":172.74,"c":173.94,"v":6103200},{"d":"2019-07-02","o":174.1,"h":175.32,"l":173.3,"c":175.28,"v":5238100},{"d":"2019-07-03","o":176,"h":176.99,"l":175.72,"c":176.87,"v":4066600},{"d":"2019-07-05","o":175.86,"h":177.03,"l":174.51,"c":176.66,"v":5840400},{"d":"2019-07-08","o":176.3,"h":176.61,"l":175.4,"c":176.19,"v":6720300},{"d":"2019-07-09","o":175.43,"h":177.89,"l":175.3,"c":177.73,"v":4894300},{"d":"2019-07-10","o":178.58,"h":180.26,"l":178.58,"c":179.31,"v":5110600},{"d":"2019-07-11","o":180.12,"h":180.94,"l":179.46,"c":180.74,"v":6986600},{"d":"2019-07-12","o":181.35,"h":181.35,"l":178.92,"c":180.33,"v":7196700},{"d":"2019-07-15","o":180.56,"h":181.07,"l":179.94,"c":180.57,"v":4490400},{"d":"2019-07-16","o":180.37,"h":180.88,"l":178.73,"c":179.31,"v":6800200},{"d":"2019-07-17","o":179.56,"h":180.21,"l":179.01,"c":179.15,"v":3994200},{"d":"2019-07-18","o":178.63,"h":180.62,"l":178.58,"c":180.53,"v":4736300},{"d":"2019-07-19","o":181.84,"h":181.84,"l":179.14,"c":179.24,"v":5327100},{"d":"2019-07-22","o":179.64,"h":180.98,"l":179.14,"c":180.57,"v":4862100},{"d":"2019-07-23","o":180.89,"h":181.27,"l":179.06,"c":180.9,"v":7193000},{"d":"2019-07-24","o":180.79,"h":183.43,"l":179.25,"c":183.33,"v":8169300},{"d":"2019-07-25","o":183.87,"h":183.99,"l":181.3,"c":181.59,"v":6085800},{"d":"2019-07-26","o":182.41,"h":183.82,"l":182.21,"c":183.69,"v":5056300},{"d":"2019-07-29","o":183.89,"h":184.07,"l":182.73,"c":183.21,"v":4621800},{"d":"2019-07-30","o":182.54,"h":183.38,"l":181.27,"c":181.53,"v":5236600},{"d":"2019-07-31","o":181.79,"h":182.05,"l":176.06,"c":178,"v":7981200},{"d":"2019-08-01","o":179.19,"h":182.4,"l":178.17,"c":179.17,"v":8417300},{"d":"2019-08-02","o":178,"h":178.27,"l":174.69,"c":177.42,"v":8264600},{"d":"2019-08-05","o":172.01,"h":173.5,"l":166.98,"c":168.86,"v":16858300},{"d":"2019-08-06","o":171.79,"h":172.95,"l":170.13,"c":172.48,"v":10281300},{"d":"2019-08-07","o":171.5,"h":175.73,"l":170.34,"c":175.32,"v":8292800},{"d":"2019-08-08","o":177.46,"h":179.95,"l":176.57,"c":179.9,"v":7602800},{"d":"2019-08-09","o":179.67,"h":180.1,"l":177.85,"c":179.05,"v":5373700},{"d":"2019-08-12","o":177.44,"h":178.65,"l":175.6,"c":176.34,"v":7394400},{"d":"2019-08-13","o":174.39,"h":178.92,"l":174.21,"c":178.61,"v":6667700},{"d":"2019-08-14","o":176.24,"h":177.25,"l":173.16,"c":173.51,"v":7293500},{"d":"2019-08-15","o":174.26,"h":177.02,"l":173.52,"c":176.27,"v":6698000},{"d":"2019-08-16","o":178,"h":178.75,"l":177.2,"c":178.23,"v":8312200},{"d":"2019-08-19","o":180.42,"h":180.42,"l":178.12,"c":179.74,"v":5285000},{"d":"2019-08-20","o":179.43,"h":180.63,"l":178.49,"c":179.24,"v":3793600},{"d":"2019-08-21","o":180.69,"h":181.69,"l":180.24,"c":180.94,"v":3695900},{"d":"2019-08-22","o":181.95,"h":182.33,"l":178.61,"c":180.09,"v":6659900},{"d":"2019-08-23","o":179.55,"h":180.5,"l":174.24,"c":175.23,"v":7051900},{"d":"2019-08-26","o":176.41,"h":177.67,"l":175.35,"c":177.59,"v":7754400},{"d":"2019-08-27","o":178.32,"h":179.19,"l":176.94,"c":178.38,"v":4022100},{"d":"2019-08-28","o":176.99,"h":178.99,"l":176.03,"c":178.67,"v":4401900},{"d":"2019-08-29","o":180.4,"h":181.39,"l":179.31,"c":181.17,"v":4679200},{"d":"2019-08-30","o":181.99,"h":182.18,"l":179.67,"c":180.82,"v":4061200},{"d":"2019-09-03","o":180.52,"h":181.25,"l":179.1,"c":179.2,"v":4644000},{"d":"2019-09-04","o":180.9,"h":182.2,"l":180.05,"c":181.77,"v":4154800},{"d":"2019-09-05","o":183.73,"h":185.68,"l":183.38,"c":184.73,"v":6386800},{"d":"2019-09-06","o":184.74,"h":186.71,"l":184.55,"c":185.74,"v":7990900},{"d":"2019-09-09","o":186.92,"h":187.05,"l":179.51,"c":181.55,"v":7290500},{"d":"2019-09-10","o":179.41,"h":179.7,"l":173.81,"c":176.35,"v":15255200},{"d":"2019-09-11","o":177.4,"h":177.93,"l":174.45,"c":174.98,"v":9113600},{"d":"2019-09-12","o":176.85,"h":179.41,"l":176.68,"c":177.98,"v":7748800},{"d":"2019-09-13","o":178.65,"h":178.77,"l":176.02,"c":177.27,"v":6103200},{"d":"2019-09-16","o":176.17,"h":177.2,"l":175.51,"c":176.11,"v":4253600},{"d":"2019-09-17","o":176.83,"h":178.26,"l":175.04,"c":176.45,"v":5924700},{"d":"2019-09-18","o":177.09,"h":177.18,"l":172.83,"c":175.29,"v":9542500},{"d":"2019-09-19","o":176.2,"h":177.41,"l":175.61,"c":175.96,"v":6964500},{"d":"2019-09-20","o":177.4,"h":177.63,"l":173.95,"c":174.06,"v":12820400},{"d":"2019-09-23","o":172.9,"h":175.25,"l":172.79,"c":174.91,"v":8803500},{"d":"2019-09-24","o":176.11,"h":177.2,"l":173.4,"c":174.48,"v":10039900},{"d":"2019-09-25","o":173.8,"h":175.67,"l":172.39,"c":175.28,"v":7797300},{"d":"2019-09-26","o":175.65,"h":176.45,"l":174.61,"c":175.65,"v":10419000},{"d":"2019-09-27","o":176.7,"h":176.83,"l":172.36,"c":174,"v":9212600},{"d":"2019-09-30","o":174.17,"h":175.45,"l":172.01,"c":172.01,"v":16464000},{"d":"2019-10-01","o":173.02,"h":174.82,"l":172.82,"c":174.29,"v":8146200},{"d":"2019-10-02","o":172.64,"h":172.94,"l":168.59,"c":169.83,"v":10596200},{"d":"2019-10-03","o":169.91,"h":173.14,"l":168.63,"c":172.87,"v":7242800},{"d":"2019-10-04","o":174.68,"h":176.52,"l":174.44,"c":175.98,"v":6027600},{"d":"2019-10-07","o":174.66,"h":175.69,"l":173.8,"c":174.9,"v":5248300},{"d":"2019-10-08","o":173.57,"h":174.64,"l":171.88,"c":172.42,"v":5336500},{"d":"2019-10-09","o":174.11,"h":175.99,"l":173.64,"c":174.88,"v":6277300},{"d":"2019-10-10","o":173.89,"h":175.9,"l":173.59,"c":174.88,"v":4762400},{"d":"2019-10-11","o":176.87,"h":179.2,"l":176.85,"c":177.06,"v":8754400},{"d":"2019-10-14","o":177.38,"h":178.41,"l":177.11,"c":177.36,"v":7240900},{"d":"2019-10-15","o":178.13,"h":179.43,"l":177.55,"c":178.75,"v":4400200},{"d":"2019-10-16","o":177.92,"h":178.26,"l":176.27,"c":177.87,"v":6509000},{"d":"2019-10-17","o":178.89,"h":179.19,"l":177.5,"c":177.94,"v":4887900},{"d":"2019-10-18","o":177.9,"h":178.2,"l":174.55,"c":175.71,"v":6311900},{"d":"2019-10-21","o":176,"h":176.73,"l":174.61,"c":176.43,"v":4898200},{"d":"2019-10-22","o":177,"h":177.79,"l":170.78,"c":170.86,"v":10094700},{"d":"2019-10-23","o":170.99,"h":172.17,"l":170.18,"c":171.32,"v":7122300},{"d":"2019-10-24","o":173.42,"h":176.87,"l":173.4,"c":176.16,"v":7872600},{"d":"2019-10-25","o":174.93,"h":179.15,"l":173.5,"c":177.85,"v":10130100},{"d":"2019-10-28","o":178.93,"h":180.18,"l":178.35,"c":179.84,"v":10086500},{"d":"2019-10-29","o":179.8,"h":180,"l":177.37,"c":177.63,"v":7572800},{"d":"2019-10-30","o":177.79,"h":179.42,"l":176.39,"c":179.25,"v":5374800},{"d":"2019-10-31","o":179.25,"h":179.7,"l":178.01,"c":178.86,"v":6830800},{"d":"2019-11-01","o":180.13,"h":181.32,"l":179.56,"c":180.93,"v":7000200},{"d":"2019-11-04","o":182.08,"h":182.4,"l":178.81,"c":178.95,"v":7154800},{"d":"2019-11-05","o":179.07,"h":179.56,"l":175.18,"c":176.37,"v":7447500},{"d":"2019-11-06","o":176.37,"h":178.19,"l":176.14,"c":176.77,"v":6992500},{"d":"2019-11-07","o":177.35,"h":180.65,"l":176.85,"c":178.43,"v":7227200},{"d":"2019-11-08","o":178.38,"h":179.45,"l":177.8,"c":178.97,"v":3894100},{"d":"2019-11-11","o":178.5,"h":180.36,"l":178.2,"c":179.54,"v":3617300},{"d":"2019-11-12","o":179.94,"h":181.06,"l":178.88,"c":179.74,"v":6118700},{"d":"2019-11-13","o":179.4,"h":180.88,"l":177.9,"c":179.41,"v":6138300},{"d":"2019-11-14","o":179,"h":179.77,"l":178.06,"c":179.75,"v":9811000},{"d":"2019-11-15","o":180.03,"h":180.68,"l":179.08,"c":179.77,"v":7808800},{"d":"2019-11-18","o":179.57,"h":180.32,"l":178.98,"c":179.66,"v":7173700},{"d":"2019-11-19","o":180.39,"h":182.98,"l":180.2,"c":182.77,"v":8549900},{"d":"2019-11-20","o":182.31,"h":183.22,"l":180.35,"c":181.66,"v":6040500},{"d":"2019-11-21","o":181.17,"h":181.81,"l":179.32,"c":179.89,"v":5112200},{"d":"2019-11-22","o":180.13,"h":180.47,"l":178.35,"c":179.47,"v":6865600},{"d":"2019-11-25","o":180.4,"h":181.35,"l":180.11,"c":180.97,"v":5457800},{"d":"2019-11-26","o":181.46,"h":182.92,"l":181.21,"c":182.55,"v":7079000},{"d":"2019-11-27","o":183,"h":184.54,"l":182.26,"c":184.37,"v":11452700},{"d":"2019-11-29","o":183.93,"h":184.85,"l":183.36,"c":184.51,"v":3139100},{"d":"2019-12-02","o":184.24,"h":184.37,"l":179.87,"c":181.79,"v":6883200},{"d":"2019-12-03","o":179.9,"h":182.14,"l":179.66,"c":181.9,"v":4543300},{"d":"2019-12-04","o":182.66,"h":182.66,"l":180.47,"c":180.6,"v":10650400},{"d":"2019-12-05","o":181.25,"h":182.03,"l":180.07,"c":181.89,"v":4638600},{"d":"2019-12-06","o":182.74,"h":183.28,"l":181.34,"c":182.17,"v":14526700},{"d":"2019-12-09","o":181.9,"h":183.26,"l":181.3,"c":182.92,"v":10233100},{"d":"2019-12-10","o":182.55,"h":183.15,"l":181.9,"c":182.26,"v":8625700},{"d":"2019-12-11","o":183.07,"h":183.08,"l":181.19,"c":182.01,"v":7138800},{"d":"2019-12-12","o":181.66,"h":183.33,"l":180.83,"c":182.64,"v":11192100},{"d":"2019-12-13","o":182.5,"h":185.52,"l":182.04,"c":185.14,"v":8558100},{"d":"2019-12-16","o":186.33,"h":186.82,"l":185.77,"c":186.24,"v":8249900},{"d":"2019-12-17","o":186.5,"h":186.78,"l":184.1,"c":185.52,"v":10208700},{"d":"2019-12-18","o":185.52,"h":186.44,"l":184.9,"c":184.9,"v":8968500},{"d":"2019-12-19","o":184.5,"h":186.58,"l":184.5,"c":186.54,"v":5854200},{"d":"2019-12-20","o":187.6,"h":188.17,"l":186.3,"c":188,"v":11259500},{"d":"2019-12-23","o":188.15,"h":188.41,"l":187,"c":187.08,"v":5831700},{"d":"2019-12-24","o":187.1,"h":188.02,"l":186.91,"c":187.57,"v":2420900},{"d":"2019-12-26","o":187.89,"h":189.18,"l":187.7,"c":189.16,"v":5237000},{"d":"2019-12-27","o":189.74,"h":189.89,"l":188.47,"c":189.39,"v":5448600},{"d":"2019-12-30","o":189.31,"h":189.48,"l":187.12,"c":187.83,"v":4833600},{"d":"2019-12-31","o":187.06,"h":188,"l":186.54,"c":187.9,"v":5273000},{"d":"2020-01-02","o":189,"h":191.14,"l":188.72,"c":191.12,"v":8733000},{"d":"2020-01-03","o":188.41,"h":190.96,"l":187.92,"c":189.6,"v":4899700},{"d":"2020-01-06","o":188,"h":189.21,"l":187.16,"c":189.19,"v":10109500},{"d":"2020-01-07","o":189.59,"h":190.1,"l":188.6,"c":188.69,"v":4392300},{"d":"2020-01-08","o":189.49,"h":192.5,"l":188.8,"c":191.92,"v":5712000},{"d":"2020-01-09","o":193,"h":193.92,"l":192.52,"c":193.25,"v":6748000},{"d":"2020-01-10","o":193.5,"h":194.57,"l":193.11,"c":193.77,"v":6586400},{"d":"2020-01-13","o":194.44,"h":195.6,"l":194.28,"c":195.33,"v":11290500},{"d":"2020-01-14","o":196.74,"h":196.95,"l":195.14,"c":196.05,"v":6236500},{"d":"2020-01-15","o":197,"h":200.15,"l":196.32,"c":199.8,"v":10831100},{"d":"2020-01-16","o":201,"h":201.5,"l":199.78,"c":200.95,"v":9983700},{"d":"2020-01-17","o":201.76,"h":204.75,"l":199.98,"c":204.7,"v":12518900},{"d":"2020-01-21","o":204.13,"h":208.39,"l":203.8,"c":207.29,"v":14861700},{"d":"2020-01-22","o":207.51,"h":210.13,"l":207.29,"c":207.9,"v":8065000},{"d":"2020-01-23","o":207.9,"h":208.4,"l":205.3,"c":206.52,"v":8520800},{"d":"2020-01-24","o":207.42,"h":207.99,"l":204.21,"c":205,"v":7812900},{"d":"2020-01-27","o":200,"h":203.33,"l":199.1,"c":201.69,"v":7198900},{"d":"2020-01-28","o":202.39,"h":203.84,"l":201.78,"c":202.85,"v":7215700},{"d":"2020-01-29","o":204.3,"h":205.92,"l":202.51,"c":204.86,"v":7041700},{"d":"2020-01-30","o":204,"h":208.5,"l":203.32,"c":208.21,"v":8571900},{"d":"2020-01-31","o":201.49,"h":203.98,"l":198.26,"c":198.97,"v":16699600},{"d":"2020-02-03","o":199.94,"h":202.26,"l":199.85,"c":200.81,"v":10885900},{"d":"2020-02-04","o":203.5,"h":204.92,"l":202.23,"c":203.56,"v":10205900},{"d":"2020-02-05","o":205.5,"h":205.6,"l":199.95,"c":202.81,"v":8672400},{"d":"2020-02-06","o":203.05,"h":204.63,"l":202.48,"c":203.04,"v":7001200},{"d":"2020-02-07","o":201.98,"h":203.83,"l":201.09,"c":202.74,"v":5691100},{"d":"2020-02-10","o":201.97,"h":206.13,"l":201.86,"c":205.99,"v":6239500},{"d":"2020-02-11","o":207.5,"h":207.67,"l":203.64,"c":203.94,"v":10231900},{"d":"2020-02-12","o":205,"h":208.15,"l":205,"c":207.44,"v":7355800},{"d":"2020-02-13","o":206.62,"h":208.47,"l":206.05,"c":207.4,"v":9495300},{"d":"2020-02-14","o":208.29,"h":210.78,"l":208.01,"c":210.29,"v":6548800},{"d":"2020-02-18","o":210,"h":211.5,"l":209.36,"c":211.2,"v":7651500},{"d":"2020-02-19","o":212.52,"h":214.17,"l":211.72,"c":213.31,"v":5927500},{"d":"2020-02-20","o":212.13,"h":213.69,"l":208.28,"c":211.45,"v":8531900},{"d":"2020-02-21","o":209.9,"h":210.22,"l":207.42,"c":208.81,"v":9231500},{"d":"2020-02-24","o":197.89,"h":203.77,"l":194.01,"c":198.79,"v":13316800},{"d":"2020-02-25","o":198.79,"h":199.89,"l":187.72,"c":188.4,"v":18539000},{"d":"2020-02-26","o":190,"h":193.51,"l":187.03,"c":187.21,"v":14214700},{"d":"2020-02-27","o":182.12,"h":186.34,"l":180,"c":180.01,"v":17536600},{"d":"2020-02-28","o":173.79,"h":182.33,"l":172.98,"c":181.76,"v":22659000},{"d":"2020-03-02","o":186.32,"h":192.44,"l":183.1,"c":192.33,"v":17434500},{"d":"2020-03-03","o":193.2,"h":194.04,"l":184.5,"c":185.73,"v":15226400},{"d":"2020-03-04","o":190.36,"h":194.49,"l":186.17,"c":194.29,"v":10789100},{"d":"2020-03-05","o":191.24,"h":191.92,"l":185.64,"c":186.96,"v":10106900},{"d":"2020-03-06","o":183.54,"h":185.99,"l":179.98,"c":184.36,"v":15183200},{"d":"2020-03-09","o":171.21,"h":179.57,"l":168.31,"c":171.13,"v":20486400},{"d":"2020-03-10","o":179.47,"h":182.61,"l":171.88,"c":182.6,"v":16119400},{"d":"2020-03-11","o":177.65,"h":178.73,"l":170.2,"c":172.95,"v":14598200},{"d":"2020-03-12","o":158.5,"h":172,"l":156.99,"c":160.08,"v":27467700},{"d":"2020-03-13","o":168.72,"h":176.32,"l":162.21,"c":175.83,"v":19948900},{"d":"2020-03-16","o":151.14,"h":165.31,"l":147.98,"c":152.01,"v":23692000},{"d":"2020-03-17","o":155.75,"h":163.7,"l":149.25,"c":157.89,"v":22298000},{"d":"2020-03-18","o":148.46,"h":150.68,"l":139.8,"c":148.48,"v":22787500},{"d":"2020-03-19","o":146.92,"h":157.25,"l":141.47,"c":152.25,"v":19362800},{"d":"2020-03-20","o":154.82,"h":158.26,"l":145.67,"c":146.83,"v":18692100},{"d":"2020-03-23","o":141.33,"h":143.35,"l":133.93,"c":135.74,"v":30344100},{"d":"2020-03-24","o":144.84,"h":155.25,"l":143.58,"c":154.53,"v":24488300},{"d":"2020-03-25","o":159.32,"h":168.18,"l":153.58,"c":161.78,"v":20619600},{"d":"2020-03-26","o":162.08,"h":169.53,"l":161.79,"c":168.88,"v":17062900},{"d":"2020-03-27","o":161.08,"h":167.1,"l":158.15,"c":161.56,"v":14950700},{"d":"2020-03-30","o":161.04,"h":165.87,"l":160.69,"c":165.57,"v":15714500},{"d":"2020-03-31","o":166.43,"h":168.19,"l":160.54,"c":161.12,"v":20613100},{"d":"2020-04-01","o":156.32,"h":158.07,"l":151.42,"c":153.11,"v":12595200},{"d":"2020-04-02","o":152.53,"h":158.35,"l":151.29,"c":157.39,"v":14051100},{"d":"2020-04-03","o":155.56,"h":157.72,"l":150.6,"c":151.85,"v":11994700},{"d":"2020-04-06","o":160.02,"h":170.73,"l":158.25,"c":169.44,"v":16479100},{"d":"2020-04-07","o":177.76,"h":178.8,"l":168.1,"c":168.59,"v":15379000},{"d":"2020-04-08","o":171.01,"h":176,"l":167.93,"c":174.94,"v":11146500},{"d":"2020-04-09","o":176.27,"h":177.19,"l":172.85,"c":173.69,"v":12231800},{"d":"2020-04-13","o":172.26,"h":172.32,"l":166.15,"c":168.99,"v":14043700},{"d":"2020-04-14","o":173.09,"h":175.43,"l":170.83,"c":174.62,"v":9980500},{"d":"2020-04-15","o":168.7,"h":169.36,"l":164.95,"c":165.96,"v":12118700},{"d":"2020-04-16","o":167.11,"h":168,"l":159.8,"c":162.42,"v":20308200},{"d":"2020-04-17","o":169.65,"h":170.99,"l":164.95,"c":169.54,"v":15375800},{"d":"2020-04-20","o":167.33,"h":167.43,"l":163.2,"c":164.22,"v":10505200},{"d":"2020-04-21","o":162,"h":162.57,"l":159.15,"c":160.53,"v":10562100},{"d":"2020-04-22","o":164.66,"h":167.7,"l":162.92,"c":166.59,"v":14502500},{"d":"2020-04-23","o":167.88,"h":170.41,"l":166.21,"c":166.38,"v":11411300},{"d":"2020-04-24","o":168.44,"h":168.75,"l":164.01,"c":167.32,"v":8391400},{"d":"2020-04-27","o":168.65,"h":172.35,"l":168.55,"c":171.76,"v":9903300},{"d":"2020-04-28","o":175,"h":175.01,"l":170.38,"c":171.25,"v":8614400},{"d":"2020-04-29","o":176.85,"h":182.25,"l":176.1,"c":181.79,"v":12862800},{"d":"2020-04-30","o":181.78,"h":181.83,"l":177.66,"c":178.72,"v":11331600},{"d":"2020-05-01","o":174.45,"h":179.64,"l":174.27,"c":175.57,"v":10109600},{"d":"2020-05-04","o":172.95,"h":176.94,"l":171.72,"c":176.15,"v":9386200},{"d":"2020-05-05","o":179.09,"h":181.1,"l":178.26,"c":178.44,"v":13513000},{"d":"2020-05-06","o":179.72,"h":180.51,"l":177.88,"c":178.78,"v":8540500},{"d":"2020-05-07","o":181.75,"h":184.98,"l":181.71,"c":182.72,"v":9262200},{"d":"2020-05-08","o":185.03,"h":185.75,"l":183.62,"c":185.09,"v":6470100},{"d":"2020-05-11","o":183.87,"h":184.62,"l":181.43,"c":183.56,"v":8683100},{"d":"2020-05-12","o":183.56,"h":183.99,"l":179.37,"c":179.47,"v":8219700},{"d":"2020-05-13","o":178.5,"h":181.09,"l":175.04,"c":177.09,"v":13377100},{"d":"2020-05-14","o":175.94,"h":181.05,"l":173.82,"c":180.9,"v":9695100},{"d":"2020-05-15","o":179.98,"h":184.14,"l":178.87,"c":183.49,"v":10785900},{"d":"2020-05-18","o":188,"h":192.83,"l":187.47,"c":191.38,"v":11802200},{"d":"2020-05-19","o":191.14,"h":194.5,"l":189.23,"c":189.36,"v":7446800},{"d":"2020-05-20","o":193,"h":194.99,"l":192.41,"c":193.86,"v":9545600},{"d":"2020-05-21","o":193.5,"h":193.62,"l":190.02,"c":190.62,"v":11338100},{"d":"2020-05-22","o":191,"h":191.37,"l":189.23,"c":190.86,"v":5807600},{"d":"2020-05-26","o":195.8,"h":196.27,"l":192.76,"c":193.22,"v":9662200},{"d":"2020-05-27","o":194.31,"h":194.31,"l":188.52,"c":192.82,"v":7650300},{"d":"2020-05-28","o":193.54,"h":198.29,"l":192.71,"c":194.26,"v":8352200},{"d":"2020-05-29","o":194.5,"h":196.74,"l":193.28,"c":195.24,"v":10211900},{"d":"2020-06-01","o":194.71,"h":195.88,"l":193.52,"c":194.35,"v":6011300},{"d":"2020-06-02","o":195.94,"h":197.52,"l":194.92,"c":196.36,"v":8462100},{"d":"2020-06-03","o":198,"h":198.14,"l":195.57,"c":196.87,"v":8879400},{"d":"2020-06-04","o":195.98,"h":196.46,"l":193.12,"c":193.64,"v":7829800},{"d":"2020-06-05","o":196.2,"h":199.77,"l":195.48,"c":199.61,"v":8561200},{"d":"2020-06-08","o":199.58,"h":199.96,"l":197.13,"c":199.6,"v":7628100},{"d":"2020-06-09","o":198.36,"h":201.67,"l":198.24,"c":199.08,"v":6892300},{"d":"2020-06-10","o":199.9,"h":202.18,"l":198.95,"c":200.48,"v":8405300},{"d":"2020-06-11","o":195.14,"h":196.36,"l":188.75,"c":188.88,"v":11974600},{"d":"2020-06-12","o":194.21,"h":195,"l":187.85,"c":192.26,"v":11706300},{"d":"2020-06-15","o":187,"h":192.48,"l":186.21,"c":191.76,"v":6752700},{"d":"2020-06-16","o":196.86,"h":198.38,"l":191.8,"c":192.88,"v":11057200},{"d":"2020-06-17","o":193.66,"h":195.37,"l":193.06,"c":193.56,"v":5968900},{"d":"2020-06-18","o":192.6,"h":194.25,"l":192.11,"c":193.91,"v":5803200},{"d":"2020-06-19","o":196.89,"h":197.1,"l":191.37,"c":192.2,"v":11483300},{"d":"2020-06-22","o":191.99,"h":196.36,"l":191.29,"c":194.96,"v":6674500},{"d":"2020-06-23","o":196.25,"h":200.15,"l":195.82,"c":197.97,"v":9866800},{"d":"2020-06-24","o":197.02,"h":197.48,"l":190.69,"c":191.41,"v":9453100},{"d":"2020-06-25","o":191.1,"h":194.24,"l":189.9,"c":193.98,"v":9936600},{"d":"2020-06-26","o":193.1,"h":194.13,"l":189.08,"c":189.27,"v":11836000},{"d":"2020-06-29","o":189.91,"h":191.45,"l":187.3,"c":191.38,"v":8020400},{"d":"2020-06-30","o":191.49,"h":193.75,"l":190.16,"c":193.17,"v":9040100},{"d":"2020-07-01","o":193.85,"h":195.35,"l":192.66,"c":193.78,"v":6394100},{"d":"2020-07-02","o":196,"h":197.92,"l":195,"c":195.67,"v":6299300},{"d":"2020-07-06","o":198.73,"h":199.18,"l":195.68,"c":197.76,"v":7292200},{"d":"2020-07-07","o":196.81,"h":198.9,"l":193.81,"c":194.2,"v":7660100},{"d":"2020-07-08","o":195.08,"h":195.52,"l":193.12,"c":195.07,"v":8368000},{"d":"2020-07-09","o":195,"h":195.49,"l":189.95,"c":192.21,"v":8548200},{"d":"2020-07-10","o":191.65,"h":192.82,"l":189.44,"c":192.55,"v":7674200},{"d":"2020-07-13","o":193.61,"h":195.19,"l":188.7,"c":189.02,"v":8564100},{"d":"2020-07-14","o":189.5,"h":193.47,"l":187.18,"c":193.33,"v":8003900},{"d":"2020-07-15","o":195.23,"h":197.77,"l":194.5,"c":196.55,"v":7681100},{"d":"2020-07-16","o":195.33,"h":195.71,"l":192.52,"c":193.5,"v":5064000},{"d":"2020-07-17","o":194.83,"h":195.57,"l":193.12,"c":195.09,"v":6395000},{"d":"2020-07-20","o":194.74,"h":199.48,"l":193.67,"c":198.47,"v":6985300},{"d":"2020-07-21","o":200,"h":200.17,"l":195.68,"c":196.48,"v":7218700},{"d":"2020-07-22","o":196.48,"h":199,"l":196.25,"c":198.86,"v":6823400},{"d":"2020-07-23","o":198.44,"h":200.95,"l":196.43,"c":197.43,"v":6106700},{"d":"2020-07-24","o":195.67,"h":197.48,"l":194.03,"c":195.15,"v":7160300},{"d":"2020-07-27","o":195.16,"h":197.81,"l":194.2,"c":196.91,"v":5604700},{"d":"2020-07-28","o":197.69,"h":199.37,"l":196.71,"c":196.74,"v":6897300},{"d":"2020-07-29","o":193.09,"h":198.89,"l":193.05,"c":198.58,"v":9471300},{"d":"2020-07-30","o":195.2,"h":196.56,"l":192.12,"c":194.06,"v":10499400},{"d":"2020-07-31","o":194.42,"h":194.69,"l":189.44,"c":190.4,"v":14180800},{"d":"2020-08-03","o":191.8,"h":193.34,"l":190.21,"c":190.69,"v":11405200},{"d":"2020-08-04","o":191.13,"h":192.94,"l":190.08,"c":192.29,"v":8204000},{"d":"2020-08-05","o":193.56,"h":198.18,"l":193.1,"c":196.1,"v":8876800},{"d":"2020-08-06","o":195.98,"h":198.92,"l":194.79,"c":198.77,"v":7480300},{"d":"2020-08-07","o":197.59,"h":197.98,"l":195.3,"c":196.36,"v":5654000},{"d":"2020-08-10","o":196.36,"h":198.31,"l":195.33,"c":196.79,"v":5525400},{"d":"2020-08-11","o":197.82,"h":202.89,"l":196.34,"c":197.77,"v":11549600},{"d":"2020-08-12","o":199,"h":200.23,"l":198.24,"c":198.74,"v":5432500},{"d":"2020-08-13","o":197.13,"h":199.94,"l":197.03,"c":197.58,"v":7014800},{"d":"2020-08-14","o":197.01,"h":198.07,"l":195.77,"c":196.64,"v":5014400},{"d":"2020-08-17","o":197.3,"h":200.46,"l":196.71,"c":199.43,"v":6256200},{"d":"2020-08-18","o":199.98,"h":200.1,"l":196.82,"c":199.01,"v":6519900},{"d":"2020-08-19","o":198.92,"h":202.84,"l":198.9,"c":200.99,"v":9467600},{"d":"2020-08-20","o":199.9,"h":204.44,"l":199.6,"c":204.15,"v":8849200},{"d":"2020-08-21","o":204.5,"h":205.14,"l":203.34,"c":204.13,"v":9998300},{"d":"2020-08-24","o":205.01,"h":206.45,"l":204.67,"c":206.41,"v":6159600},{"d":"2020-08-25","o":207.19,"h":208.2,"l":205.54,"c":208.1,"v":5828300},{"d":"2020-08-26","o":208.1,"h":210.8,"l":207.3,"c":210.26,"v":7035200},{"d":"2020-08-27","o":211.21,"h":212.18,"l":209.05,"c":211.03,"v":8619600},{"d":"2020-08-28","o":212,"h":216.16,"l":211.22,"c":215.71,"v":7349800},{"d":"2020-08-31","o":215.54,"h":215.96,"l":211.56,"c":211.99,"v":9326900},{"d":"2020-09-01","o":212.21,"h":213.89,"l":211.12,"c":213.35,"v":5642900},{"d":"2020-09-02","o":214.13,"h":217.35,"l":213.77,"c":216.48,"v":9863800},{"d":"2020-09-03","o":214.93,"h":214.93,"l":207.09,"c":208.96,"v":11310200},{"d":"2020-09-04","o":208.49,"h":210.5,"l":200.15,"c":204.66,"v":13243600},{"d":"2020-09-08","o":200.78,"h":202.25,"l":199.21,"c":200.12,"v":14186900},{"d":"2020-09-09","o":204.35,"h":206.29,"l":201.95,"c":204.06,"v":7532600},{"d":"2020-09-10","o":204.86,"h":207,"l":200.45,"c":201.54,"v":7243000},{"d":"2020-09-11","o":201.58,"h":202.41,"l":198.91,"c":200.68,"v":7439000},{"d":"2020-09-14","o":203.35,"h":206.41,"l":203.14,"c":204.98,"v":11730500},{"d":"2020-09-15","o":206.75,"h":208.21,"l":204.77,"c":205.39,"v":6328600},{"d":"2020-09-16","o":206.74,"h":207.75,"l":204.95,"c":205.13,"v":6135000},{"d":"2020-09-17","o":202.85,"h":205.58,"l":202,"c":205.27,"v":7474900},{"d":"2020-09-18","o":205.47,"h":205.72,"l":201.72,"c":202.61,"v":9084100},{"d":"2020-09-21","o":199.91,"h":201.25,"l":194.7,"c":197.45,"v":9656000},{"d":"2020-09-22","o":198.09,"h":200.71,"l":196.8,"c":200.56,"v":7543100},{"d":"2020-09-23","o":200.8,"h":201.09,"l":194.57,"c":195.37,"v":6310600},{"d":"2020-09-24","o":195.15,"h":197.67,"l":193.13,"c":195.52,"v":9865300},{"d":"2020-09-25","o":195.02,"h":198.14,"l":193.51,"c":197.25,"v":5496100},{"d":"2020-09-28","o":200.63,"h":201.72,"l":199.83,"c":200.32,"v":5565300},{"d":"2020-09-29","o":200.58,"h":202.38,"l":199.37,"c":199.44,"v":5513500},{"d":"2020-09-30","o":200.85,"h":202.54,"l":198.89,"c":199.97,"v":9157600},{"d":"2020-10-01","o":202.21,"h":205.2,"l":201.64,"c":203.35,"v":7234600},{"d":"2020-10-02","o":200,"h":202.83,"l":199.4,"c":201.46,"v":6019700},{"d":"2020-10-05","o":202.71,"h":203.65,"l":201.05,"c":203.54,"v":6090500},{"d":"2020-10-06","o":204.11,"h":205.1,"l":199.71,"c":200.45,"v":5841100},{"d":"2020-10-07","o":202,"h":202.79,"l":199.99,"c":202.47,"v":6713400},{"d":"2020-10-08","o":204,"h":204.3,"l":202.23,"c":202.98,"v":3955600},{"d":"2020-10-09","o":204,"h":207.08,"l":203.68,"c":206.64,"v":5562900},{"d":"2020-10-12","o":206.94,"h":207.97,"l":205.73,"c":206.4,"v":6622700},{"d":"2020-10-13","o":203.38,"h":205.21,"l":203.03,"c":204.32,"v":5621700},{"d":"2020-10-14","o":204.71,"h":204.97,"l":201.13,"c":202.2,"v":5320000},{"d":"2020-10-15","o":201.01,"h":204.7,"l":197.6,"c":199.55,"v":8885500},{"d":"2020-10-16","o":199.99,"h":202.65,"l":199.41,"c":200.26,"v":6385900},{"d":"2020-10-19","o":200.85,"h":201.07,"l":196.5,"c":196.97,"v":7449600},{"d":"2020-10-20","o":197.55,"h":199.66,"l":196.71,"c":197.7,"v":7427000},{"d":"2020-10-21","o":197.83,"h":200.42,"l":197.83,"c":198.43,"v":6067200},{"d":"2020-10-22","o":199.34,"h":199.77,"l":195.76,"c":197.99,"v":4908200},{"d":"2020-10-23","o":199.75,"h":199.88,"l":196.02,"c":198.01,"v":5877200},{"d":"2020-10-26","o":196,"h":196.42,"l":190.72,"c":193.07,"v":12608700},{"d":"2020-10-27","o":193,"h":193.7,"l":189.22,"c":190.06,"v":8690400},{"d":"2020-10-28","o":183.98,"h":184.7,"l":179.34,"c":180.87,"v":17809500},{"d":"2020-10-29","o":183,"h":187,"l":179.34,"c":184.87,"v":16820900},{"d":"2020-10-30","o":182.66,"h":184.22,"l":179.23,"c":181.71,"v":10252900},{"d":"2020-11-02","o":184.51,"h":186.92,"l":183.89,"c":184.74,"v":8057100},{"d":"2020-11-03","o":186.83,"h":189.53,"l":185.16,"c":188.34,"v":6467900},{"d":"2020-11-04","o":192.89,"h":196.88,"l":191.53,"c":193.97,"v":8102700},{"d":"2020-11-05","o":198.36,"h":200.99,"l":197.29,"c":197.64,"v":7132100},{"d":"2020-11-06","o":197.35,"h":199.68,"l":195.43,"c":198.47,"v":6180500},{"d":"2020-11-09","o":214.69,"h":217.65,"l":212.28,"c":212.68,"v":17916900},{"d":"2020-11-10","o":211.94,"h":214.06,"l":210.55,"c":213.31,"v":7943600},{"d":"2020-11-11","o":212.17,"h":214.28,"l":211.67,"c":212.7,"v":5337200},{"d":"2020-11-12","o":211.43,"h":212.54,"l":207.14,"c":208.26,"v":7302500},{"d":"2020-11-13","o":209.91,"h":211.28,"l":207.3,"c":210.48,"v":6377500},{"d":"2020-11-16","o":214.57,"h":215.09,"l":211.83,"c":212.7,"v":12083200},{"d":"2020-11-17","o":210.56,"h":212.09,"l":209.5,"c":210.71,"v":7268800},{"d":"2020-11-18","o":209.72,"h":211.15,"l":207.67,"c":207.83,"v":6977900},{"d":"2020-11-19","o":207.24,"h":208.73,"l":205.53,"c":207.57,"v":5657200},{"d":"2020-11-20","o":207.13,"h":208.11,"l":203.81,"c":203.88,"v":9653500},{"d":"2020-11-23","o":204.7,"h":209,"l":204.7,"c":208.16,"v":6101900},{"d":"2020-11-24","o":210.85,"h":213.82,"l":209.4,"c":209.68,"v":10110800},{"d":"2020-11-25","o":209.67,"h":211.95,"l":208.87,"c":210.89,"v":6772900},{"d":"2020-11-27","o":212,"h":212.03,"l":208.81,"c":211,"v":3512900},{"d":"2020-11-30","o":209.54,"h":210.54,"l":206.6,"c":210.35,"v":7725500},{"d":"2020-12-01","o":212.13,"h":213.67,"l":211.04,"c":211.2,"v":8047900},{"d":"2020-12-02","o":211,"h":211.4,"l":208.48,"c":210.18,"v":9728900},{"d":"2020-12-03","o":209.78,"h":211.11,"l":207.61,"c":208.05,"v":9203300},{"d":"2020-12-04","o":209.74,"h":212.72,"l":208.51,"c":212.68,"v":5720100},{"d":"2020-12-07","o":211.97,"h":214.5,"l":211.8,"c":212.65,"v":10624500},{"d":"2020-12-08","o":209.95,"h":213.13,"l":209.89,"c":212.77,"v":8646200},{"d":"2020-12-09","o":213.23,"h":213.5,"l":208.95,"c":209.58,"v":6251100},{"d":"2020-12-10","o":208.51,"h":209.3,"l":207.25,"c":207.61,"v":10492000},{"d":"2020-12-11","o":205.36,"h":206.89,"l":204.5,"c":206.24,"v":9227600},{"d":"2020-12-14","o":207.85,"h":211.3,"l":206.97,"c":207.25,"v":11967700},{"d":"2020-12-15","o":208.54,"h":209.44,"l":206.16,"c":208.36,"v":9796100},{"d":"2020-12-16","o":208.48,"h":209.13,"l":207.14,"c":208.27,"v":7504400},{"d":"2020-12-17","o":209,"h":211.78,"l":208.85,"c":211.18,"v":6517200},{"d":"2020-12-18","o":211.02,"h":211.98,"l":209.87,"c":211.31,"v":13298200},{"d":"2020-12-21","o":208.27,"h":209.8,"l":204.79,"c":209.01,"v":7576700},{"d":"2020-12-22","o":208.39,"h":208.4,"l":205.6,"c":205.84,"v":7396200},{"d":"2020-12-23","o":207.33,"h":207.33,"l":205.11,"c":205.3,"v":6523100},{"d":"2020-12-24","o":206.64,"h":208.82,"l":206.6,"c":208.7,"v":3367900},{"d":"2020-12-28","o":209.85,"h":213.46,"l":208.95,"c":212.63,"v":5816200},{"d":"2020-12-29","o":214.61,"h":215.24,"l":213.54,"c":214.37,"v":6093400},{"d":"2020-12-30","o":216,"h":220.39,"l":215.65,"c":218.36,"v":8875100},{"d":"2020-12-31","o":218.4,"h":219.82,"l":216.2,"c":218.73,"v":5922200},{"d":"2021-01-04","o":220.25,"h":220.25,"l":214.24,"c":217.76,"v":10318300},{"d":"2021-01-05","o":216.31,"h":218.46,"l":213.64,"c":214.51,"v":6869700},{"d":"2021-01-06","o":213.8,"h":216.17,"l":212.07,"c":212.62,"v":7206200},{"d":"2021-01-07","o":212.2,"h":215.22,"l":212.2,"c":213.81,"v":10967900},{"d":"2021-01-08","o":214.17,"h":216.12,"l":212.75,"c":215.45,"v":6513000},{"d":"2021-01-11","o":213.96,"h":214.86,"l":212.48,"c":212.89,"v":7353100},{"d":"2021-01-12","o":212.34,"h":212.79,"l":207.47,"c":208.86,"v":9331600},{"d":"2021-01-13","o":209.41,"h":211,"l":208.63,"c":209.35,"v":6688500},{"d":"2021-01-14","o":210.57,"h":211.21,"l":201.73,"c":201.86,"v":12887500},{"d":"2021-01-15","o":201.54,"h":203.26,"l":200.43,"c":201.59,"v":8755000},{"d":"2021-01-19","o":203.05,"h":204.17,"l":200.07,"c":201.66,"v":9772000},{"d":"2021-01-20","o":203.03,"h":207.19,"l":202.23,"c":206.01,"v":12675700},{"d":"2021-01-21","o":206.05,"h":207.17,"l":204.75,"c":205.14,"v":6513500},{"d":"2021-01-22","o":203.99,"h":205.33,"l":201.8,"c":202.02,"v":7316200},{"d":"2021-01-25","o":200.34,"h":201.64,"l":195.75,"c":200.98,"v":19282400},{"d":"2021-01-26","o":201.76,"h":203.49,"l":200.97,"c":202.01,"v":9605300},{"d":"2021-01-27","o":197.64,"h":199.7,"l":193.96,"c":194.97,"v":13772400},{"d":"2021-01-28","o":200,"h":202,"l":198.17,"c":198.22,"v":11041300},{"d":"2021-01-29","o":197.82,"h":203.05,"l":192.81,"c":193.25,"v":21503000},{"d":"2021-02-01","o":195.14,"h":199.21,"l":195.02,"c":198.36,"v":12970700},{"d":"2021-02-02","o":200.85,"h":204.35,"l":200,"c":202.61,"v":11305100},{"d":"2021-02-03","o":203.07,"h":203.51,"l":200.98,"c":201.36,"v":13458600},{"d":"2021-02-04","o":203.24,"h":209.68,"l":203.1,"c":209.25,"v":14534800},{"d":"2021-02-05","o":209.98,"h":210.13,"l":208.66,"c":208.77,"v":10284000},{"d":"2021-02-08","o":210,"h":210.65,"l":205.91,"c":206.89,"v":8637100},{"d":"2021-02-09","o":205.76,"h":207.63,"l":203.7,"c":206.52,"v":7619400},{"d":"2021-02-10","o":207.97,"h":207.97,"l":205.94,"c":206.44,"v":8467600},{"d":"2021-02-11","o":207.33,"h":211.59,"l":207.19,"c":210.66,"v":8411100},{"d":"2021-02-12","o":209.36,"h":211.13,"l":207.68,"c":209.96,"v":6911000},{"d":"2021-02-16","o":210.66,"h":211.05,"l":207.35,"c":207.9,"v":9652700},{"d":"2021-02-17","o":205.26,"h":208.28,"l":205.06,"c":207.51,"v":8373200},{"d":"2021-02-18","o":205.88,"h":209.7,"l":204.96,"c":209.35,"v":7328600},{"d":"2021-02-19","o":209.34,"h":209.53,"l":203.76,"c":204.73,"v":15011500},{"d":"2021-02-22","o":203.55,"h":210.65,"l":203.11,"c":208.32,"v":8337700},{"d":"2021-02-23","o":207.4,"h":213.91,"l":206.55,"c":212.11,"v":10571700},{"d":"2021-02-24","o":212.36,"h":220.53,"l":211.29,"c":219.43,"v":12039000},{"d":"2021-02-25","o":219.29,"h":220.45,"l":212.58,"c":213.75,"v":11404300},{"d":"2021-02-26","o":214.05,"h":215.21,"l":210.74,"c":212.39,"v":11730000},{"d":"2021-03-01","o":214.97,"h":217.8,"l":214.79,"c":216.63,"v":6982000},{"d":"2021-03-02","o":216.96,"h":217.93,"l":214.82,"c":215.77,"v":6155200},{"d":"2021-03-03","o":215.15,"h":217.19,"l":212.86,"c":214.85,"v":6484600},{"d":"2021-03-04","o":215.97,"h":217.02,"l":208.67,"c":211.5,"v":10658900},{"d":"2021-03-05","o":213.73,"h":216.1,"l":209.63,"c":215.41,"v":7582000},{"d":"2021-03-08","o":216.98,"h":226.13,"l":215.81,"c":220.27,"v":14750400},{"d":"2021-03-09","o":222.06,"h":225,"l":220.19,"c":220.36,"v":9228600},{"d":"2021-03-10","o":220.72,"h":224.19,"l":219.4,"c":223.17,"v":7822900},{"d":"2021-03-11","o":224.53,"h":228.23,"l":223.81,"c":226.15,"v":10053400},{"d":"2021-03-12","o":225.28,"h":226.54,"l":223.42,"c":224.36,"v":8172400},{"d":"2021-03-15","o":224.23,"h":227.09,"l":221.74,"c":223.27,"v":9306100},{"d":"2021-03-16","o":223.71,"h":225.58,"l":222.3,"c":224.7,"v":8949300},{"d":"2021-03-17","o":225.05,"h":226.24,"l":221.76,"c":223.02,"v":8675600},{"d":"2021-03-18","o":221.43,"h":222.52,"l":219.58,"c":220.66,"v":9321800},{"d":"2021-03-19","o":219.12,"h":220.17,"l":206.88,"c":206.9,"v":32209700},{"d":"2021-03-22","o":206.55,"h":212.29,"l":206.23,"c":208,"v":11371600},{"d":"2021-03-23","o":209.05,"h":209.96,"l":207.5,"c":208.15,"v":8820700},{"d":"2021-03-24","o":208.75,"h":211.14,"l":207.93,"c":208.07,"v":10101600},{"d":"2021-03-25","o":207.67,"h":208.82,"l":205.78,"c":207.97,"v":8390800},{"d":"2021-03-26","o":208.25,"h":213.7,"l":207.7,"c":213.53,"v":7399900},{"d":"2021-03-29","o":212.45,"h":215.29,"l":211.12,"c":214.51,"v":7792300},{"d":"2021-03-30","o":213.01,"h":214.15,"l":211.41,"c":211.9,"v":5498000},{"d":"2021-03-31","o":212.55,"h":214.11,"l":211.55,"c":211.73,"v":13180000},{"d":"2021-04-01","o":213.78,"h":217.74,"l":212.3,"c":216.86,"v":6138400},{"d":"2021-04-05","o":218.6,"h":220.51,"l":217.31,"c":219.04,"v":10440500},{"d":"2021-04-06","o":217.62,"h":219.4,"l":215.34,"c":218.65,"v":7828100},{"d":"2021-04-07","o":219.12,"h":221.04,"l":218.64,"c":219.27,"v":5614300},{"d":"2021-04-08","o":219.97,"h":222.82,"l":218.11,"c":220.7,"v":11042000},{"d":"2021-04-09","o":221,"h":222.6,"l":219.51,"c":222.52,"v":5724900},{"d":"2021-04-12","o":220.24,"h":221.91,"l":219.22,"c":221.47,"v":6315200},{"d":"2021-04-13","o":221,"h":221.62,"l":220.22,"c":221.02,"v":4764000},{"d":"2021-04-14","o":221,"h":223.1,"l":220.07,"c":221.98,"v":4972600},{"d":"2021-04-15","o":223.89,"h":227.63,"l":223.86,"c":226.28,"v":8698100},{"d":"2021-04-16","o":227.17,"h":227.8,"l":225.76,"c":226.41,"v":6829400},{"d":"2021-04-19","o":225.75,"h":227.58,"l":225.08,"c":225.79,"v":6541600},{"d":"2021-04-20","o":224.78,"h":225.38,"l":221.82,"c":223.28,"v":5799100},{"d":"2021-04-21","o":223.31,"h":227.87,"l":222.87,"c":227.45,"v":9490600},{"d":"2021-04-22","o":227.3,"h":230.93,"l":226.89,"c":227.57,"v":7303000},{"d":"2021-04-23","o":228.61,"h":231.82,"l":227.71,"c":230,"v":5345200},{"d":"2021-04-26","o":230.77,"h":232.95,"l":229.52,"c":230.34,"v":5650000},{"d":"2021-04-27","o":231.03,"h":231.16,"l":228.99,"c":229.91,"v":6642100},{"d":"2021-04-28","o":230.95,"h":236.27,"l":230.67,"c":233.45,"v":10111400},{"d":"2021-04-29","o":235.23,"h":237.5,"l":233.15,"c":236.86,"v":7411400},{"d":"2021-04-30","o":235.32,"h":235.93,"l":232.29,"c":233.56,"v":10260200},{"d":"2021-05-03","o":234.05,"h":235.74,"l":231.39,"c":232.61,"v":8174400},{"d":"2021-05-04","o":231.6,"h":232.39,"l":230.23,"c":232.03,"v":5884500},{"d":"2021-05-05","o":233.85,"h":233.85,"l":228.66,"c":229.21,"v":6523200},{"d":"2021-05-06","o":229.63,"h":231.58,"l":228.66,"c":231.32,"v":6124100},{"d":"2021-05-07","o":232.34,"h":233.22,"l":230.71,"c":232.12,"v":4528700},{"d":"2021-05-10","o":231.6,"h":232,"l":225.16,"c":225.97,"v":9627400},{"d":"2021-05-11","o":223.74,"h":226.42,"l":222.04,"c":225.48,"v":7633300},{"d":"2021-05-12","o":223.63,"h":225,"l":220.31,"c":220.63,"v":7721300},{"d":"2021-05-13","o":221.51,"h":224.9,"l":220.89,"c":223.74,"v":6650100},{"d":"2021-05-14","o":225.82,"h":227.51,"l":224.92,"c":226.94,"v":4777200},{"d":"2021-05-17","o":226.18,"h":227.16,"l":225.32,"c":226.44,"v":5534200},{"d":"2021-05-18","o":228.39,"h":229.18,"l":225.43,"c":225.57,"v":6900000},{"d":"2021-05-19","o":222.76,"h":224.85,"l":221.79,"c":224.59,"v":9311900},{"d":"2021-05-20","o":225.44,"h":227.6,"l":225.24,"c":226.44,"v":7478600},{"d":"2021-05-21","o":226.88,"h":229.31,"l":226.55,"c":226.77,"v":5603900},{"d":"2021-05-24","o":227.95,"h":230.11,"l":227.63,"c":229.32,"v":4040100},{"d":"2021-05-25","o":229.9,"h":230.19,"l":228.42,"c":229.02,"v":4689100},{"d":"2021-05-26","o":228.05,"h":229.35,"l":226.38,"c":227.07,"v":4295600},{"d":"2021-05-27","o":227.76,"h":228.42,"l":226.37,"c":226.86,"v":5969600},{"d":"2021-05-28","o":227.59,"h":229.43,"l":227.15,"c":227.3,"v":5779700},{"d":"2021-06-01","o":229.44,"h":230.08,"l":226.28,"c":226.63,"v":5091500},{"d":"2021-06-02","o":229.22,"h":233.11,"l":228.78,"c":229.66,"v":9081100},{"d":"2021-06-03","o":229,"h":230.39,"l":227.77,"c":228.11,"v":6382400},{"d":"2021-06-04","o":229.35,"h":230.7,"l":228.73,"c":230.14,"v":5085700},{"d":"2021-06-07","o":232.85,"h":234.68,"l":230.08,"c":231.32,"v":5421300},{"d":"2021-06-08","o":232.15,"h":232.85,"l":230.16,"c":232.05,"v":4170600},{"d":"2021-06-09","o":232.5,"h":234.85,"l":232.12,"c":232.31,"v":4659000},{"d":"2021-06-10","o":233.1,"h":234.26,"l":232.13,"c":233.95,"v":4452500},{"d":"2021-06-11","o":234.39,"h":235.44,"l":233.71,"c":234.96,"v":5378300},{"d":"2021-06-14","o":234.7,"h":235.22,"l":231.57,"c":234.08,"v":5805800},{"d":"2021-06-15","o":234.44,"h":234.8,"l":232.62,"c":232.98,"v":7093800},{"d":"2021-06-16","o":233.62,"h":234.18,"l":228,"c":229.6,"v":8905400},{"d":"2021-06-17","o":229.21,"h":233.34,"l":229.21,"c":232.15,"v":6876700},{"d":"2021-06-18","o":230.45,"h":232.18,"l":229.22,"c":230.41,"v":8840000},{"d":"2021-06-21","o":231.45,"h":235.01,"l":230.4,"c":234.32,"v":7298400},{"d":"2021-06-22","o":234.3,"h":236.09,"l":233.24,"c":235.93,"v":8858400},{"d":"2021-06-23","o":235.45,"h":235.92,"l":233.94,"c":234.68,"v":6814700},{"d":"2021-06-24","o":237,"h":238.25,"l":235.41,"c":236.24,"v":4611500},{"d":"2021-06-25","o":236.4,"h":238.48,"l":236.32,"c":237.32,"v":7825200},{"d":"2021-06-28","o":238,"h":238.37,"l":231.86,"c":234.09,"v":9301700},{"d":"2021-06-29","o":234.57,"h":236.52,"l":234.15,"c":235.95,"v":11897700},{"d":"2021-06-30","o":235.11,"h":236.4,"l":233.82,"c":233.82,"v":7797100},{"d":"2021-07-01","o":234.2,"h":236.25,"l":234.05,"c":235.15,"v":5329600},{"d":"2021-07-02","o":235.83,"h":238.78,"l":235.82,"c":238.63,"v":4383700},{"d":"2021-07-06","o":239.5,"h":240.61,"l":237.21,"c":239.6,"v":8048700},{"d":"2021-07-07","o":240.26,"h":241.04,"l":238.3,"c":240,"v":4366100},{"d":"2021-07-08","o":236.97,"h":237.07,"l":234.55,"c":236.61,"v":6388000},{"d":"2021-07-09","o":238.76,"h":239.45,"l":237.42,"c":238.47,"v":5615900},{"d":"2021-07-12","o":237.58,"h":238.51,"l":237.27,"c":237.87,"v":7010700},{"d":"2021-07-13","o":238.25,"h":242.48,"l":238.25,"c":242.35,"v":8079200},{"d":"2021-07-14","o":243.22,"h":246.81,"l":242.82,"c":245.99,"v":8693400},{"d":"2021-07-15","o":245.31,"h":248.8,"l":245.31,"c":248.55,"v":10135100},{"d":"2021-07-16","o":249.99,"h":250.46,"l":247.52,"c":248.12,"v":8674500},{"d":"2021-07-19","o":243.99,"h":244.45,"l":238.9,"c":240.41,"v":11474600},{"d":"2021-07-20","o":240.64,"h":244.21,"l":239.51,"c":242.7,"v":7072300},{"d":"2021-07-21","o":243.29,"h":246.9,"l":242.3,"c":243.66,"v":11241400},{"d":"2021-07-22","o":243.78,"h":245.35,"l":243.15,"c":244.14,"v":10293600},{"d":"2021-07-23","o":246.76,"h":250.01,"l":246.76,"c":249.02,"v":6766000},{"d":"2021-07-26","o":249.21,"h":250.36,"l":247.7,"c":250.25,"v":4879000},{"d":"2021-07-27","o":249.19,"h":252.67,"l":248.22,"c":250.93,"v":7038300},{"d":"2021-07-28","o":250.05,"h":251.5,"l":245.91,"c":246.94,"v":9036500},{"d":"2021-07-29","o":248.11,"h":250.38,"l":247.1,"c":247.92,"v":7495300},{"d":"2021-07-30","o":247.21,"h":248.46,"l":246,"c":246.39,"v":5804700},{"d":"2021-08-02","o":246.24,"h":247.83,"l":238.37,"c":239.78,"v":9989500},{"d":"2021-08-03","o":240.63,"h":241.39,"l":234.03,"c":237.09,"v":9839000},{"d":"2021-08-04","o":237,"h":237.55,"l":235.05,"c":236.67,"v":8171800},{"d":"2021-08-05","o":236.61,"h":240.25,"l":236.43,"c":240.21,"v":5337500},{"d":"2021-08-06","o":240,"h":242.6,"l":239.86,"c":241.4,"v":4509700},{"d":"2021-08-09","o":241.75,"h":242.18,"l":238.05,"c":240,"v":5226900},{"d":"2021-08-10","o":240.51,"h":241.34,"l":235.56,"c":238.07,"v":7185700},{"d":"2021-08-11","o":238.08,"h":238.36,"l":234.58,"c":235.06,"v":7375700},{"d":"2021-08-12","o":233.89,"h":234.11,"l":231.02,"c":231.79,"v":9867000},{"d":"2021-08-13","o":232,"h":233.27,"l":231.4,"c":232.65,"v":5445400},{"d":"2021-08-16","o":232.21,"h":235.48,"l":230.2,"c":235.36,"v":7575900},{"d":"2021-08-17","o":235,"h":235.67,"l":233.22,"c":234.53,"v":6850500},{"d":"2021-08-18","o":233.92,"h":234.35,"l":231.47,"c":231.63,"v":4996500},{"d":"2021-08-19","o":229.04,"h":232.43,"l":228.9,"c":231.57,"v":5761300},{"d":"2021-08-20","o":231.87,"h":232.16,"l":230.3,"c":231.36,"v":5522200},{"d":"2021-08-23","o":232.7,"h":234.65,"l":232,"c":234.14,"v":6342000},{"d":"2021-08-24","o":235.04,"h":236.19,"l":233.95,"c":234.24,"v":5081800},{"d":"2021-08-25","o":235,"h":235,"l":232.08,"c":232.59,"v":5277100},{"d":"2021-08-26","o":232.13,"h":232.63,"l":230.15,"c":230.52,"v":5889100},{"d":"2021-08-27","o":231.02,"h":233.05,"l":230.23,"c":232.69,"v":6369000},{"d":"2021-08-30","o":232.69,"h":233.67,"l":229.92,"c":231.23,"v":6448000},{"d":"2021-08-31","o":230.91,"h":231.84,"l":228.66,"c":229.1,"v":9405100},{"d":"2021-09-01","o":229.1,"h":230.78,"l":228.77,"c":230.12,"v":8177600},{"d":"2021-09-02","o":230.43,"h":230.55,"l":221.96,"c":224.18,"v":19708800},{"d":"2021-09-03","o":224,"h":227.3,"l":223.35,"c":225.11,"v":11532000},{"d":"2021-09-07","o":226.74,"h":228,"l":225.86,"c":226.27,"v":9662600},{"d":"2021-09-08","o":227.38,"h":230.22,"l":227.04,"c":229.09,"v":10652600},{"d":"2021-09-09","o":229.31,"h":230,"l":227.1,"c":227.49,"v":5853000},{"d":"2021-09-10","o":229.85,"h":230.04,"l":224.82,"c":224.91,"v":6715400},{"d":"2021-09-13","o":225.53,"h":227.2,"l":223.41,"c":224.63,"v":6808100},{"d":"2021-09-14","o":225,"h":225.81,"l":222.28,"c":223.03,"v":6575700},{"d":"2021-09-15","o":222.52,"h":224.84,"l":221.36,"c":223.81,"v":6535800},{"d":"2021-09-16","o":223.86,"h":225.2,"l":222.75,"c":224.33,"v":5928500},{"d":"2021-09-17","o":222.45,"h":223.7,"l":219.3,"c":221.75,"v":13787400},{"d":"2021-09-20","o":216.96,"h":220.5,"l":216.31,"c":220.05,"v":8822600},{"d":"2021-09-21","o":220.75,"h":222.17,"l":218.98,"c":220.17,"v":7033600},{"d":"2021-09-22","o":221.4,"h":224.1,"l":221.1,"c":222.75,"v":6005900},{"d":"2021-09-23","o":225,"h":228.7,"l":224.36,"c":228.31,"v":7952700},{"d":"2021-09-24","o":228.93,"h":231.95,"l":228.62,"c":231.59,"v":6461200},{"d":"2021-09-27","o":231.72,"h":233.33,"l":228.77,"c":229.6,"v":6881100},{"d":"2021-09-28","o":228.87,"h":228.87,"l":224,"c":225.56,"v":6951400},{"d":"2021-09-29","o":226.8,"h":229.02,"l":226.09,"c":226.68,"v":6432700},{"d":"2021-09-30","o":227.58,"h":228.79,"l":222.63,"c":222.75,"v":7128500},{"d":"2021-10-01","o":224.17,"h":231.56,"l":223.47,"c":230.46,"v":7925400},{"d":"2021-10-04","o":230,"h":230.33,"l":220.81,"c":224.73,"v":10283400},{"d":"2021-10-05","o":225.48,"h":227.38,"l":223.92,"c":224.28,"v":5814000},{"d":"2021-10-06","o":222.04,"h":226.62,"l":221.25,"c":226.51,"v":5420900},{"d":"2021-10-07","o":228.91,"h":231.16,"l":228.49,"c":230.55,"v":6561900},{"d":"2021-10-08","o":231,"h":232.73,"l":230.18,"c":230.27,"v":3735200},{"d":"2021-10-11","o":230.01,"h":230.32,"l":224.87,"c":225.11,"v":5620200},{"d":"2021-10-12","o":225.56,"h":226.22,"l":222.92,"c":224.05,"v":5448200},{"d":"2021-10-13","o":223.13,"h":225.86,"l":218.63,"c":222.46,"v":9076000},{"d":"2021-10-14","o":224.12,"h":225.65,"l":223.06,"c":225.18,"v":5590500},{"d":"2021-10-15","o":227.22,"h":231.09,"l":226.73,"c":230.99,"v":6355100},{"d":"2021-10-18","o":230.18,"h":232.76,"l":228.14,"c":230.65,"v":5580200},{"d":"2021-10-19","o":231.95,"h":233.64,"l":230.68,"c":233.52,"v":4409700},{"d":"2021-10-20","o":233.46,"h":233.8,"l":231.31,"c":231.42,"v":5401800},{"d":"2021-10-21","o":230.7,"h":230.83,"l":226.3,"c":230.24,"v":5982200},{"d":"2021-10-22","o":230.29,"h":232.82,"l":228.71,"c":231.23,"v":3788000},{"d":"2021-10-25","o":233.45,"h":234.86,"l":232.29,"c":233.88,"v":4938700},{"d":"2021-10-26","o":235.53,"h":236.96,"l":231.33,"c":231.82,"v":7814500},{"d":"2021-10-27","o":224.75,"h":224.75,"l":215.66,"c":215.78,"v":22958100},{"d":"2021-10-28","o":219.25,"h":219.99,"l":209.01,"c":209.84,"v":23199400},{"d":"2021-10-29","o":209.21,"h":213.67,"l":208.54,"c":211.77,"v":14329800},{"d":"2021-11-01","o":213.49,"h":215.25,"l":211.45,"c":212.46,"v":13210300},{"d":"2021-11-02","o":213.16,"h":213.35,"l":207.82,"c":209.14,"v":14688700},{"d":"2021-11-03","o":209.69,"h":210.15,"l":206.73,"c":208.1,"v":11486700},{"d":"2021-11-04","o":209.16,"h":212.36,"l":207.87,"c":208.78,"v":11368200},{"d":"2021-11-05","o":211.95,"h":217.63,"l":211.36,"c":216.67,"v":14273600},{"d":"2021-11-08","o":218.37,"h":221.61,"l":218.15,"c":220.49,"v":13500100},{"d":"2021-11-09","o":219.69,"h":220.41,"l":212.92,"c":213.39,"v":11535000},{"d":"2021-11-10","o":213.55,"h":216.95,"l":213.33,"c":215.56,"v":10063600},{"d":"2021-11-11","o":216.47,"h":216.78,"l":210.16,"c":210.42,"v":13546900},{"d":"2021-11-12","o":211.5,"h":213.58,"l":211.43,"c":212.09,"v":7660500},{"d":"2021-11-15","o":213.62,"h":216.4,"l":211.81,"c":212.3,"v":9596900},{"d":"2021-11-16","o":212.16,"h":215.65,"l":211.66,"c":215.18,"v":8719600},{"d":"2021-11-17","o":205.95,"h":207.31,"l":199.46,"c":205.06,"v":38379600},{"d":"2021-11-18","o":206.5,"h":207.87,"l":201.27,"c":203.33,"v":18292200},{"d":"2021-11-19","o":202.04,"h":203.5,"l":199.85,"c":200.86,"v":18032600},{"d":"2021-11-22","o":200,"h":201.7,"l":194.6,"c":195.58,"v":21185800},{"d":"2021-11-23","o":196.97,"h":198.92,"l":194.38,"c":198.49,"v":14742700},{"d":"2021-11-24","o":198.17,"h":203.95,"l":197.64,"c":203.25,"v":12026800},{"d":"2021-11-26","o":193.32,"h":199.19,"l":192.55,"c":197.65,"v":10987600},{"d":"2021-11-29","o":201,"h":201.25,"l":195.36,"c":196.29,"v":14633500},{"d":"2021-11-30","o":195.27,"h":197.66,"l":192.56,"c":193.77,"v":16023000},{"d":"2021-12-01","o":196.03,"h":196.81,"l":190.1,"c":190.16,"v":13204900},{"d":"2021-12-02","o":192,"h":199.44,"l":191.85,"c":198.29,"v":13976300},{"d":"2021-12-03","o":198.27,"h":198.47,"l":194.04,"c":196.32,"v":10660500},{"d":"2021-12-06","o":198.77,"h":204.22,"l":197.74,"c":202.68,"v":10722100},{"d":"2021-12-07","o":206,"h":207.94,"l":205.89,"c":207.37,"v":11897200},{"d":"2021-12-08","o":207.66,"h":209.48,"l":205.71,"c":208.99,"v":11749200},{"d":"2021-12-09","o":208.52,"h":212.2,"l":207.17,"c":211.39,"v":10176800},{"d":"2021-12-10","o":211.9,"h":214.25,"l":210.86,"c":213.4,"v":8882700},{"d":"2021-12-13","o":212.45,"h":213.32,"l":209.98,"c":211.02,"v":8844300},{"d":"2021-12-14","o":210.73,"h":213.37,"l":208.45,"c":209.98,"v":9832300},{"d":"2021-12-15","o":209.4,"h":212.49,"l":207.86,"c":212.31,"v":10892500},{"d":"2021-12-16","o":215.29,"h":216.27,"l":211.61,"c":214.37,"v":8548400},{"d":"2021-12-17","o":212.8,"h":213.21,"l":207.79,"c":211.88,"v":11578400},{"d":"2021-12-20","o":209.09,"h":209.77,"l":206.86,"c":208.74,"v":9434400},{"d":"2021-12-21","o":210.61,"h":216.16,"l":210.36,"c":215.38,"v":6993700},{"d":"2021-12-22","o":213.85,"h":218.94,"l":213.85,"c":217.96,"v":6003400},{"d":"2021-12-23","o":218.44,"h":218.52,"l":216.62,"c":216.62,"v":4798200},{"d":"2021-12-27","o":217.68,"h":218.12,"l":214.88,"c":217.63,"v":4818400},{"d":"2021-12-28","o":216.01,"h":219.73,"l":215.58,"c":218.05,"v":4279800},{"d":"2021-12-29","o":217.76,"h":218.94,"l":217.33,"c":218.17,"v":3223100},{"d":"2021-12-30","o":217.97,"h":219.15,"l":217.15,"c":217.87,"v":3812800},{"d":"2021-12-31","o":216.81,"h":217.98,"l":215.49,"c":216.71,"v":4723300},{"d":"2022-01-03","o":217.52,"h":222.06,"l":217.01,"c":221.43,"v":7694500},{"d":"2022-01-04","o":222,"h":226.79,"l":221.81,"c":222.46,"v":10629300},{"d":"2022-01-05","o":222.64,"h":225.27,"l":219.92,"c":220,"v":9594600},{"d":"2022-01-06","o":217.8,"h":221.91,"l":217.55,"c":219.75,"v":7877500},{"d":"2022-01-07","o":217.31,"h":220.2,"l":215.64,"c":216.96,"v":10702100},{"d":"2022-01-10","o":213.98,"h":214.2,"l":206.5,"c":211.97,"v":11978600},{"d":"2022-01-11","o":211.42,"h":214.95,"l":208.74,"c":214.38,"v":8803100},{"d":"2022-01-12","o":214.48,"h":217.58,"l":213.81,"c":215.71,"v":6923300},{"d":"2022-01-13","o":216.85,"h":220.48,"l":214.66,"c":215,"v":8867700},{"d":"2022-01-14","o":214.17,"h":218.25,"l":213.71,"c":214.67,"v":8838100},{"d":"2022-01-18","o":215.88,"h":216.91,"l":214.33,"c":215.71,"v":9099300},{"d":"2022-01-19","o":213,"h":218.23,"l":212.11,"c":214.68,"v":9399800},{"d":"2022-01-20","o":214.72,"h":219.6,"l":213.94,"c":214.35,"v":8532700},{"d":"2022-01-21","o":215.46,"h":215.6,"l":205.82,"c":205.93,"v":16200200},{"d":"2022-01-24","o":202.18,"h":202.72,"l":195.65,"c":201.85,"v":16054000},{"d":"2022-01-25","o":199.62,"h":205.38,"l":196.99,"c":202,"v":12125500},{"d":"2022-01-26","o":204.28,"h":210.86,"l":203.67,"c":205.87,"v":10817600},{"d":"2022-01-27","o":209.5,"h":210.96,"l":205.85,"c":206.15,"v":12009800},{"d":"2022-01-28","o":220.64,"h":228.12,"l":216.1,"c":228,"v":26425300},{"d":"2022-01-31","o":225.55,"h":226.38,"l":222.05,"c":226.17,"v":12380600},{"d":"2022-02-01","o":226.9,"h":234.61,"l":226.42,"c":232.36,"v":12247200},{"d":"2022-02-02","o":231.3,"h":235.85,"l":230.01,"c":235.42,"v":10590500},{"d":"2022-02-03","o":233.04,"h":233.49,"l":230.55,"c":231.54,"v":9968000},{"d":"2022-02-04","o":228.5,"h":230.22,"l":224.95,"c":228.39,"v":10848100},{"d":"2022-02-07","o":228,"h":229.92,"l":226.01,"c":227.16,"v":5984500},{"d":"2022-02-08","o":226.26,"h":228.5,"l":224.75,"c":227.94,"v":7542000},{"d":"2022-02-09","o":230.13,"h":233.15,"l":230.12,"c":230.87,"v":7772800},{"d":"2022-02-10","o":228.03,"h":229.95,"l":224.87,"c":225.59,"v":6794600},{"d":"2022-02-11","o":227.25,"h":229.1,"l":223.54,"c":224.69,"v":7535200},{"d":"2022-02-14","o":223.29,"h":227.26,"l":222.81,"c":225.34,"v":8280800},{"d":"2022-02-15","o":227.27,"h":229.29,"l":224.91,"c":227.82,"v":9461700},{"d":"2022-02-16","o":227.5,"h":229.88,"l":225.6,"c":228.82,"v":9561300},{"d":"2022-02-17","o":228.4,"h":228.81,"l":224.17,"c":224.61,"v":8131200},{"d":"2022-02-18","o":224.6,"h":225.74,"l":221.84,"c":222.69,"v":8121200},{"d":"2022-02-22","o":221.02,"h":224.34,"l":219.92,"c":221.32,"v":9928800},{"d":"2022-02-23","o":222.84,"h":224.28,"l":215.42,"c":215.95,"v":8669900},{"d":"2022-02-24","o":203.37,"h":217.86,"l":201.45,"c":217.3,"v":13463400},{"d":"2022-02-25","o":217.29,"h":220.68,"l":214.25,"c":219.27,"v":8463600},{"d":"2022-02-28","o":216,"h":218.65,"l":213.24,"c":216.12,"v":8409400},{"d":"2022-03-01","o":214.48,"h":215.15,"l":207.28,"c":208.97,"v":9317800},{"d":"2022-03-02","o":206.9,"h":210.54,"l":206.19,"c":208.48,"v":8865700},{"d":"2022-03-03","o":210.55,"h":211.5,"l":206.56,"c":207.23,"v":8610000},{"d":"2022-03-04","o":205,"h":206.37,"l":196.86,"c":200.29,"v":10912300},{"d":"2022-03-07","o":199.84,"h":200.18,"l":190.05,"c":190.7,"v":13412400},{"d":"2022-03-08","o":190.01,"h":196.42,"l":186.67,"c":191.71,"v":11070900},{"d":"2022-03-09","o":196.5,"h":200.5,"l":195.24,"c":199.76,"v":8457600},{"d":"2022-03-10","o":196.9,"h":199.94,"l":196.3,"c":197.97,"v":7061600},{"d":"2022-03-11","o":200.75,"h":200.84,"l":196.46,"c":196.71,"v":5432100},{"d":"2022-03-14","o":198.42,"h":204.43,"l":198.16,"c":200.33,"v":7994700},{"d":"2022-03-15","o":202.09,"h":206.41,"l":201.4,"c":206.14,"v":8277700},{"d":"2022-03-16","o":210,"h":213.67,"l":207,"c":211.87,"v":9232300},{"d":"2022-03-17","o":209.93,"h":213.54,"l":208.72,"c":213.45,"v":6668500},{"d":"2022-03-18","o":211.7,"h":219.26,"l":210.29,"c":219.11,"v":14620800},{"d":"2022-03-21","o":216.34,"h":218.06,"l":214.55,"c":217.04,"v":6101500},{"d":"2022-03-22","o":217.84,"h":219.57,"l":217.18,"c":218.47,"v":6259900},{"d":"2022-03-23","o":215.3,"h":217.29,"l":214.2,"c":214.68,"v":6008000},{"d":"2022-03-24","o":214.99,"h":217.66,"l":214,"c":217.31,"v":5487000},{"d":"2022-03-25","o":218.42,"h":218.93,"l":215.69,"c":218.43,"v":5051400},{"d":"2022-03-28","o":218.5,"h":220.98,"l":217.51,"c":220.77,"v":4316800},{"d":"2022-03-29","o":224.84,"h":228.81,"l":223.78,"c":228.12,"v":8032500},{"d":"2022-03-30","o":225.84,"h":226.16,"l":222.73,"c":223.95,"v":7084000},{"d":"2022-03-31","o":223.91,"h":225.92,"l":220.44,"c":221.77,"v":10759500},{"d":"2022-04-01","o":223.08,"h":226.63,"l":222.23,"c":226.36,"v":6559600},{"d":"2022-04-04","o":225.76,"h":229.24,"l":224.96,"c":227.74,"v":8521200},{"d":"2022-04-05","o":226.83,"h":228.99,"l":225.31,"c":226.09,"v":4658000},{"d":"2022-04-06","o":222.78,"h":222.87,"l":218.62,"c":219.01,"v":7430000},{"d":"2022-04-07","o":218.31,"h":218.68,"l":213.68,"c":216.15,"v":6995100},{"d":"2022-04-08","o":214.81,"h":219.41,"l":213.08,"c":216.98,"v":5438600},{"d":"2022-04-11","o":215.25,"h":217.3,"l":213.41,"c":214.75,"v":6942700},{"d":"2022-04-12","o":216.5,"h":216.99,"l":210.7,"c":211.4,"v":7446600},{"d":"2022-04-13","o":210.43,"h":213.85,"l":207.17,"c":213.27,"v":8052900},{"d":"2022-04-14","o":214.27,"h":215.95,"l":212.53,"c":212.79,"v":8191600},{"d":"2022-04-18","o":211.67,"h":215.83,"l":211.52,"c":213.17,"v":4744400},{"d":"2022-04-19","o":213.1,"h":216.51,"l":212.44,"c":215.7,"v":5028800},{"d":"2022-04-20","o":218.66,"h":220.82,"l":217.39,"c":217.79,"v":7178300},{"d":"2022-04-21","o":219.51,"h":223.92,"l":215.35,"c":216.45,"v":8850300},{"d":"2022-04-22","o":216.24,"h":216.56,"l":207.95,"c":208.17,"v":6201100},{"d":"2022-04-25","o":206.35,"h":210.53,"l":205.33,"c":209.95,"v":6839400},{"d":"2022-04-26","o":206.98,"h":208.56,"l":201.1,"c":201.1,"v":8155300},{"d":"2022-04-27","o":217.37,"h":221.8,"l":213.05,"c":214.11,"v":15955800},{"d":"2022-04-28","o":220.4,"h":224.93,"l":219.27,"c":220.66,"v":10799100},{"d":"2022-04-29","o":218.62,"h":221.2,"l":212.35,"c":213.13,"v":7965000},{"d":"2022-05-02","o":211.77,"h":212.14,"l":206.96,"c":211.53,"v":8803700},{"d":"2022-05-03","o":213.61,"h":213.61,"l":206.27,"c":208.56,"v":6616900},{"d":"2022-05-04","o":209.35,"h":214.8,"l":205.33,"c":214.52,"v":7191100},{"d":"2022-05-05","o":212.27,"h":214.58,"l":203.07,"c":205.24,"v":7749600},{"d":"2022-05-06","o":203.75,"h":205.72,"l":200.22,"c":202.82,"v":8825300},{"d":"2022-05-09","o":200.05,"h":200.75,"l":192.08,"c":193,"v":10314100},{"d":"2022-05-10","o":196.71,"h":197.75,"l":190.97,"c":193.58,"v":11016500},{"d":"2022-05-11","o":193.49,"h":198.32,"l":191.4,"c":196.72,"v":9427300},{"d":"2022-05-12","o":194.53,"h":196.06,"l":189.95,"c":193.97,"v":9308600},{"d":"2022-05-13","o":197,"h":200.54,"l":196.5,"c":199.23,"v":6684500},{"d":"2022-05-16","o":197.32,"h":199.94,"l":195.88,"c":197.81,"v":5161300},{"d":"2022-05-17","o":202.85,"h":204.8,"l":200.15,"c":204,"v":7265600},{"d":"2022-05-18","o":202.82,"h":205.46,"l":199.13,"c":199.99,"v":8748200},{"d":"2022-05-19","o":196.35,"h":200.42,"l":193.31,"c":197.37,"v":9012400},{"d":"2022-05-20","o":199.67,"h":201.66,"l":194.02,"c":199.03,"v":6966600},{"d":"2022-05-23","o":200.88,"h":207.96,"l":200.77,"c":207.56,"v":12187400},{"d":"2022-05-24","o":203.91,"h":204.67,"l":199.03,"c":202.63,"v":7458500},{"d":"2022-05-25","o":200.59,"h":204.95,"l":200.47,"c":203.84,"v":5457200},{"d":"2022-05-26","o":205.11,"h":209.74,"l":204.67,"c":208.55,"v":9212300},{"d":"2022-05-27","o":210,"h":213.23,"l":209.64,"c":212.88,"v":4897200},{"d":"2022-05-31","o":210.38,"h":214.35,"l":209.11,"c":212.17,"v":9586400},{"d":"2022-06-01","o":212.05,"h":214.11,"l":208.82,"c":209.93,"v":5246100},{"d":"2022-06-02","o":211.89,"h":215.25,"l":211.08,"c":215.05,"v":5337200},{"d":"2022-06-03","o":212.95,"h":214.21,"l":211.27,"c":212.65,"v":4352500},{"d":"2022-06-06","o":215.45,"h":217.58,"l":212.09,"c":212.94,"v":3965100},{"d":"2022-06-07","o":211.12,"h":214.97,"l":210.72,"c":214.5,"v":4493300},{"d":"2022-06-08","o":213.76,"h":215.57,"l":212.83,"c":213.5,"v":3646300},{"d":"2022-06-09","o":212.59,"h":213.71,"l":206.02,"c":206.11,"v":5138600},{"d":"2022-06-10","o":201.65,"h":203.42,"l":199.18,"c":199.51,"v":5162500},{"d":"2022-06-13","o":192.99,"h":195.89,"l":191.08,"c":192.26,"v":7119200},{"d":"2022-06-14","o":192.72,"h":194.34,"l":191.75,"c":193.52,"v":6441200},{"d":"2022-06-15","o":195.98,"h":198.83,"l":192.23,"c":196.16,"v":6490000},{"d":"2022-06-16","o":191.41,"h":191.87,"l":187.53,"c":189.05,"v":9887200},{"d":"2022-06-17","o":186.93,"h":191.31,"l":185.91,"c":190.01,"v":15089300},{"d":"2022-06-21","o":195.71,"h":196.73,"l":193.73,"c":194.39,"v":6241600},{"d":"2022-06-22","o":191.25,"h":196.39,"l":191.03,"c":193.82,"v":5138500},{"d":"2022-06-23","o":196.14,"h":197.46,"l":193.45,"c":196.64,"v":4752800},{"d":"2022-06-24","o":197.73,"h":205.64,"l":197.51,"c":205.51,"v":7754800},{"d":"2022-06-27","o":205.75,"h":207.09,"l":202.61,"c":203.56,"v":6121200},{"d":"2022-06-28","o":204,"h":206.79,"l":197.5,"c":198.12,"v":4354200},{"d":"2022-06-29","o":197.32,"h":200.64,"l":197.32,"c":199.5,"v":4324600},{"d":"2022-06-30","o":195.37,"h":198.85,"l":192.85,"c":196.89,"v":7045200},{"d":"2022-07-01","o":196.79,"h":199.8,"l":194.71,"c":199.18,"v":4131800},{"d":"2022-07-05","o":196.23,"h":200.57,"l":194.14,"c":200.54,"v":4110200},{"d":"2022-07-06","o":200,"h":202.51,"l":198.67,"c":201.12,"v":4111200},{"d":"2022-07-07","o":202.54,"h":203.43,"l":200.04,"c":202.8,"v":4650700},{"d":"2022-07-08","o":202.32,"h":204.1,"l":200.46,"c":203.57,"v":3621800},{"d":"2022-07-11","o":202,"h":206.74,"l":202,"c":205.06,"v":5353600},{"d":"2022-07-12","o":203.25,"h":208.12,"l":202.76,"c":204.82,"v":6779500},{"d":"2022-07-13","o":200.43,"h":205.57,"l":199.5,"c":204.15,"v":7597300},{"d":"2022-07-14","o":200,"h":206.08,"l":197.98,"c":205.91,"v":5605500},{"d":"2022-07-15","o":209.37,"h":211.71,"l":207.18,"c":210.04,"v":7245700},{"d":"2022-07-18","o":211.5,"h":212.91,"l":206.64,"c":207.21,"v":4648900},{"d":"2022-07-19","o":208.22,"h":214.11,"l":207.9,"c":213.66,"v":4927100},{"d":"2022-07-20","o":212,"h":214.13,"l":211.21,"c":213.37,"v":4460300},{"d":"2022-07-21","o":213.15,"h":216.9,"l":212.73,"c":216.19,"v":4801300},{"d":"2022-07-22","o":217.93,"h":218.07,"l":212.12,"c":213.7,"v":5071500},{"d":"2022-07-25","o":214.58,"h":214.8,"l":211.62,"c":214.27,"v":4357200},{"d":"2022-07-26","o":213.85,"h":215.15,"l":211.75,"c":212.49,"v":6141000},{"d":"2022-07-27","o":210.77,"h":216.85,"l":201.2,"c":210.47,"v":17432200},{"d":"2022-07-28","o":210.64,"h":212.72,"l":207.92,"c":211.35,"v":7477100},{"d":"2022-07-29","o":212,"h":214.16,"l":209.83,"c":212.11,"v":6059700},{"d":"2022-08-01","o":208.45,"h":213.99,"l":207.56,"c":211.36,"v":8028400},{"d":"2022-08-02","o":207.8,"h":208.84,"l":203.93,"c":206.26,"v":9939400},{"d":"2022-08-03","o":207.99,"h":210.33,"l":206.88,"c":208.48,"v":9520100},{"d":"2022-08-04","o":210.53,"h":214.88,"l":208.55,"c":213.47,"v":6789700},{"d":"2022-08-05","o":210.71,"h":215.95,"l":210.5,"c":215.87,"v":5553700},{"d":"2022-08-08","o":215.23,"h":216.63,"l":212.05,"c":213.32,"v":4063400},{"d":"2022-08-09","o":212,"h":213.45,"l":209.75,"c":210.26,"v":4596800},{"d":"2022-08-10","o":214.83,"h":214.84,"l":211.31,"c":212.1,"v":5746400},{"d":"2022-08-11","o":213.29,"h":213.5,"l":210.59,"c":211.08,"v":6639600},{"d":"2022-08-12","o":213,"h":213.22,"l":210.1,"c":211.33,"v":6443700},{"d":"2022-08-15","o":210.37,"h":216.74,"l":210.37,"c":216.42,"v":5290600},{"d":"2022-08-16","o":214.55,"h":217.61,"l":212.13,"c":217.14,"v":6564400},{"d":"2022-08-17","o":215,"h":216.18,"l":212.75,"c":214.52,"v":4902500},{"d":"2022-08-18","o":213.87,"h":216,"l":212.43,"c":215.25,"v":4516400},{"d":"2022-08-19","o":214.11,"h":215.23,"l":212.39,"c":212.82,"v":4178800},{"d":"2022-08-22","o":209.94,"h":211.25,"l":208.2,"c":208.61,"v":5139500},{"d":"2022-08-23","o":208,"h":209.3,"l":206.53,"c":206.8,"v":3525500},{"d":"2022-08-24","o":206.63,"h":208.35,"l":205.68,"c":206.67,"v":4230800},{"d":"2022-08-25","o":207.39,"h":209.91,"l":206.5,"c":209.82,"v":4495000},{"d":"2022-08-26","o":209.77,"h":210.26,"l":202.7,"c":202.89,"v":5060200},{"d":"2022-08-29","o":201.25,"h":203.96,"l":200.62,"c":202.33,"v":4476200},{"d":"2022-08-30","o":203.92,"h":204.41,"l":200.21,"c":201.38,"v":3918200},{"d":"2022-08-31","o":201,"h":203.17,"l":198.64,"c":198.71,"v":6559000},{"d":"2022-09-01","o":198.72,"h":200.43,"l":196.66,"c":200.13,"v":5608300},{"d":"2022-09-02","o":202.44,"h":202.48,"l":196.85,"c":197.76,"v":4508100},{"d":"2022-09-06","o":197.9,"h":200.04,"l":196.4,"c":198.64,"v":4547800},{"d":"2022-09-07","o":198.71,"h":201.14,"l":197.22,"c":200.42,"v":4098300},{"d":"2022-09-08","o":197.4,"h":201.11,"l":196.96,"c":200.71,"v":4377600},{"d":"2022-09-09","o":202.07,"h":206.4,"l":201.35,"c":205.2,"v":4885600},{"d":"2022-09-12","o":206.5,"h":207.19,"l":204.95,"c":206.63,"v":3812300},{"d":"2022-09-13","o":202.05,"h":203.47,"l":198.87,"c":199.67,"v":5217900},{"d":"2022-09-14","o":200,"h":200.88,"l":198.06,"c":199.41,"v":4632800},{"d":"2022-09-15","o":198.09,"h":200.31,"l":194.53,"c":195.37,"v":6099300},{"d":"2022-09-16","o":190.22,"h":193.82,"l":188.22,"c":193.3,"v":9398200},{"d":"2022-09-19","o":191.59,"h":193.99,"l":190.71,"c":193.13,"v":8133600},{"d":"2022-09-20","o":191.1,"h":193.03,"l":190.29,"c":192.07,"v":5292500},{"d":"2022-09-21","o":192.53,"h":193.09,"l":187,"c":187.02,"v":6705900},{"d":"2022-09-22","o":186.35,"h":187.21,"l":184.66,"c":185.79,"v":6604700},{"d":"2022-09-23","o":183.47,"h":184.58,"l":182.23,"c":183.96,"v":10755800},{"d":"2022-09-26","o":183.04,"h":184.5,"l":179.9,"c":180.59,"v":9914600},{"d":"2022-09-27","o":182.51,"h":184.85,"l":177.02,"c":177.87,"v":9799600},{"d":"2022-09-28","o":177.26,"h":180.1,"l":174.83,"c":179.18,"v":9751000},{"d":"2022-09-29","o":178.83,"h":182.24,"l":178.73,"c":180.06,"v":9105200},{"d":"2022-09-30","o":180.06,"h":182.92,"l":177.6,"c":177.65,"v":9472300},{"d":"2022-10-03","o":179.34,"h":183.36,"l":178.15,"c":181.65,"v":8842300},{"d":"2022-10-04","o":185.05,"h":186.21,"l":183.07,"c":185.65,"v":7081400},{"d":"2022-10-05","o":183.34,"h":188.82,"l":182.36,"c":187.67,"v":6119900},{"d":"2022-10-06","o":186.65,"h":188.05,"l":185.25,"c":185.59,"v":5163000},{"d":"2022-10-07","o":183.45,"h":184.61,"l":181.93,"c":183.83,"v":5610300},{"d":"2022-10-10","o":184.13,"h":184.78,"l":180.9,"c":182.18,"v":4743800},{"d":"2022-10-11","o":180.37,"h":181.64,"l":178.19,"c":179.14,"v":6294500},{"d":"2022-10-12","o":179.09,"h":180.59,"l":178.22,"c":178.24,"v":4884300},{"d":"2022-10-13","o":175,"h":185.37,"l":174.6,"c":184.66,"v":8426400},{"d":"2022-10-14","o":186.79,"h":187.13,"l":182.07,"c":182.62,"v":6449400},{"d":"2022-10-17","o":186,"h":188.57,"l":182.85,"c":185.25,"v":13952100},{"d":"2022-10-18","o":189.49,"h":190.19,"l":185.74,"c":187.17,"v":5209200},{"d":"2022-10-19","o":185.49,"h":187.64,"l":184.76,"c":186.41,"v":4927000},{"d":"2022-10-20","o":186.46,"h":190.98,"l":186.43,"c":187.22,"v":5706700},{"d":"2022-10-21","o":185.8,"h":190.95,"l":185.05,"c":190.37,"v":7582500},{"d":"2022-10-24","o":191.41,"h":193.13,"l":189.1,"c":190.71,"v":7299200},{"d":"2022-10-25","o":190.87,"h":195.23,"l":190.72,"c":194.38,"v":11907200},{"d":"2022-10-26","o":196.58,"h":206.37,"l":196.5,"c":203.33,"v":15450000},{"d":"2022-10-27","o":203.32,"h":206.32,"l":201.59,"c":204.29,"v":7946700},{"d":"2022-10-28","o":205,"h":211.52,"l":203.31,"c":209.34,"v":8455600},{"d":"2022-10-31","o":208.92,"h":209.62,"l":206.2,"c":207.16,"v":8674100},{"d":"2022-11-01","o":208.91,"h":209.97,"l":205.33,"c":206.93,"v":5919500},{"d":"2022-11-02","o":205.76,"h":207,"l":200.58,"c":200.95,"v":6985600},{"d":"2022-11-03","o":198.28,"h":198.85,"l":194.18,"c":194.75,"v":8236200},{"d":"2022-11-04","o":197,"h":201.45,"l":195.34,"c":196.98,"v":9680100},{"d":"2022-11-07","o":198.32,"h":200.44,"l":197.17,"c":200.1,"v":7821300},{"d":"2022-11-08","o":201.66,"h":204.12,"l":199.74,"c":201.78,"v":6943700},{"d":"2022-11-09","o":200.7,"h":201.33,"l":193.33,"c":193.93,"v":7320200},{"d":"2022-11-10","o":203.09,"h":205.76,"l":200.02,"c":205.57,"v":8048900},{"d":"2022-11-11","o":206,"h":206.43,"l":202.15,"c":205,"v":9601000},{"d":"2022-11-14","o":203.5,"h":209.17,"l":203.21,"c":206.86,"v":5796100},{"d":"2022-11-15","o":209.99,"h":213.73,"l":207.51,"c":209.99,"v":7316100},{"d":"2022-11-16","o":208.58,"h":210.89,"l":208.22,"c":210.14,"v":6125300},{"d":"2022-11-17","o":207.96,"h":211.28,"l":207.32,"c":210.99,"v":5385600},{"d":"2022-11-18","o":213.17,"h":214.17,"l":209.74,"c":210.8,"v":8028500},{"d":"2022-11-21","o":210.3,"h":210.55,"l":205.89,"c":206.32,"v":10450900},{"d":"2022-11-22","o":207.54,"h":210.48,"l":205.35,"c":210.33,"v":5273100},{"d":"2022-11-23","o":210,"h":212.83,"l":209.92,"c":211.73,"v":3807300},{"d":"2022-11-25","o":211.71,"h":214,"l":211.39,"c":213.79,"v":1993500},{"d":"2022-11-28","o":212.26,"h":214.47,"l":210.65,"c":211.26,"v":10229400},{"d":"2022-11-29","o":209.35,"h":210.15,"l":207.35,"c":209.06,"v":8986900},{"d":"2022-11-30","o":208.22,"h":217,"l":208.01,"c":217,"v":13918100},{"d":"2022-12-01","o":217,"h":218.65,"l":215.3,"c":217,"v":11261500},{"d":"2022-12-02","o":215.73,"h":218.48,"l":214.24,"c":217.66,"v":5132800},{"d":"2022-12-05","o":215.65,"h":216.91,"l":213.05,"c":213.68,"v":9006300},{"d":"2022-12-06","o":212,"h":212.13,"l":207.64,"c":209.08,"v":5986000},{"d":"2022-12-07","o":208.8,"h":209.02,"l":205.13,"c":207.81,"v":7923800},{"d":"2022-12-08","o":209.51,"h":210.3,"l":207.75,"c":209.1,"v":4896500},{"d":"2022-12-09","o":207.91,"h":210.52,"l":207.52,"c":208.7,"v":4928400},{"d":"2022-12-12","o":210,"h":214.82,"l":209.47,"c":214.59,"v":5941700},{"d":"2022-12-13","o":219.54,"h":219.98,"l":212.62,"c":213.04,"v":14585000},{"d":"2022-12-14","o":212.85,"h":216.28,"l":211.63,"c":213.32,"v":7001700},{"d":"2022-12-15","o":209.6,"h":211.82,"l":206.82,"c":207.91,"v":10831800},{"d":"2022-12-16","o":207.49,"h":208.4,"l":205.3,"c":206.89,"v":12472900},{"d":"2022-12-19","o":206.63,"h":207.47,"l":203.95,"c":204.82,"v":4893600},{"d":"2022-12-20","o":203.88,"h":206.53,"l":203.55,"c":205.36,"v":5024900},{"d":"2022-12-21","o":206.57,"h":207.96,"l":205.58,"c":206.81,"v":4086900},{"d":"2022-12-22","o":205.75,"h":206.65,"l":202.13,"c":205.06,"v":5690300},{"d":"2022-12-23","o":204.13,"h":206.24,"l":203.52,"c":205.83,"v":3246000},{"d":"2022-12-27","o":205.92,"h":206.88,"l":204.6,"c":206.29,"v":2904900},{"d":"2022-12-28","o":206.68,"h":208.53,"l":204.8,"c":204.99,"v":3139200},{"d":"2022-12-29","o":205.95,"h":208.53,"l":205.5,"c":208.06,"v":3675500},{"d":"2022-12-30","o":206.31,"h":208.04,"l":205.7,"c":207.76,"v":4159400},{"d":"2023-01-03","o":209.28,"h":212.33,"l":206.16,"c":207.39,"v":4202800},{"d":"2023-01-04","o":209.62,"h":213.2,"l":209.62,"c":212.61,"v":6606200},{"d":"2023-01-05","o":213.8,"h":214.16,"l":210.46,"c":211.11,"v":5246000},{"d":"2023-01-06","o":214,"h":218.14,"l":213.09,"c":217.75,"v":6829700},{"d":"2023-01-09","o":219.07,"h":222.21,"l":218.35,"c":218.6,"v":6294500},{"d":"2023-01-10","o":218.99,"h":222.39,"l":218.18,"c":221.09,"v":10857000},{"d":"2023-01-11","o":221.29,"h":222.18,"l":219.7,"c":222.1,"v":5408200},{"d":"2023-01-12","o":222.1,"h":223.81,"l":220.61,"c":223.62,"v":4264400},{"d":"2023-01-13","o":221.91,"h":223.76,"l":220.14,"c":223.06,"v":4283200},{"d":"2023-01-17","o":222.38,"h":224.4,"l":222.37,"c":223,"v":6101100},{"d":"2023-01-18","o":224.08,"h":224.99,"l":219.44,"c":219.46,"v":6558000},{"d":"2023-01-19","o":218.1,"h":221.52,"l":217.5,"c":220.41,"v":4853100},{"d":"2023-01-20","o":221.14,"h":224.43,"l":220.41,"c":224.31,"v":5211000},{"d":"2023-01-23","o":224.6,"h":226.2,"l":223.15,"c":224.18,"v":5501500},{"d":"2023-01-24","o":222.02,"h":230,"l":216.63,"c":223.89,"v":5274900},{"d":"2023-01-25","o":221.62,"h":224.97,"l":221.17,"c":224.9,"v":4729600},{"d":"2023-01-26","o":226,"h":227.08,"l":223.67,"c":224.71,"v":7043400},{"d":"2023-01-27","o":228,"h":232.84,"l":227.25,"c":231.44,"v":11382600},{"d":"2023-01-30","o":230.2,"h":230.42,"l":227.93,"c":229.1,"v":5677400},{"d":"2023-01-31","o":228.81,"h":230.8,"l":228.45,"c":230.21,"v":11294200},{"d":"2023-02-01","o":229.37,"h":232.66,"l":227.8,"c":230.9,"v":5792700},{"d":"2023-02-02","o":233.96,"h":234.3,"l":228.37,"c":229.56,"v":7190000},{"d":"2023-02-03","o":228.69,"h":230.86,"l":227.64,"c":230.13,"v":5243600},{"d":"2023-02-06","o":228.7,"h":230.26,"l":228.04,"c":229.44,"v":3402400},{"d":"2023-02-07","o":228.02,"h":232.13,"l":227.95,"c":231.32,"v":4042600},{"d":"2023-02-08","o":230.34,"h":231.86,"l":229.99,"c":230.2,"v":4978600},{"d":"2023-02-09","o":232.41,"h":232.48,"l":229.13,"c":229.35,"v":5238400},{"d":"2023-02-10","o":228.96,"h":229.91,"l":226.16,"c":227.2,"v":4509700},{"d":"2023-02-13","o":226.88,"h":229.83,"l":226.27,"c":228.88,"v":4946700},{"d":"2023-02-14","o":228.67,"h":231.42,"l":227.17,"c":229.39,"v":4829400},{"d":"2023-02-15","o":227.59,"h":229.07,"l":226.8,"c":228.92,"v":4407300},{"d":"2023-02-16","o":226.07,"h":228.36,"l":225.67,"c":225.83,"v":3865900},{"d":"2023-02-17","o":224.18,"h":224.77,"l":221.74,"c":223.56,"v":4520200},{"d":"2023-02-21","o":220.16,"h":222.44,"l":219.99,"c":220.62,"v":7276100},{"d":"2023-02-22","o":220.41,"h":221.75,"l":219.45,"c":220.02,"v":4621800},{"d":"2023-02-23","o":221.56,"h":222.09,"l":218.93,"c":221.13,"v":5533800},{"d":"2023-02-24","o":218.48,"h":220.24,"l":217.46,"c":219.55,"v":4414400},{"d":"2023-02-27","o":220.73,"h":221.44,"l":219.34,"c":220.35,"v":4255300},{"d":"2023-02-28","o":220,"h":221.77,"l":219.5,"c":219.94,"v":5385400},{"d":"2023-03-01","o":219.46,"h":220.27,"l":216.43,"c":218.36,"v":4792700},{"d":"2023-03-02","o":217.89,"h":219.6,"l":217.09,"c":219.06,"v":5539300},{"d":"2023-03-03","o":220.2,"h":224.02,"l":219.9,"c":223.77,"v":6055400},{"d":"2023-03-06","o":223.93,"h":227.42,"l":223.69,"c":226.75,"v":5737600},{"d":"2023-03-07","o":226.75,"h":227.38,"l":223.08,"c":223.17,"v":4386800},{"d":"2023-03-08","o":221.96,"h":222.93,"l":221.18,"c":222.19,"v":4194900},{"d":"2023-03-09","o":221.4,"h":224.37,"l":219.66,"c":220.01,"v":5066700},{"d":"2023-03-10","o":219.03,"h":219.12,"l":215.48,"c":216.14,"v":6638900},{"d":"2023-03-13","o":214.63,"h":217.85,"l":212.5,"c":214.47,"v":6810800},{"d":"2023-03-14","o":218,"h":219.87,"l":216.04,"c":218.66,"v":7985600},{"d":"2023-03-15","o":214.41,"h":216.91,"l":213.67,"c":216.37,"v":8372200},{"d":"2023-03-16","o":215.17,"h":217.58,"l":208.76,"c":217.45,"v":13674600},{"d":"2023-03-17","o":214.87,"h":218.66,"l":214.87,"c":217.39,"v":18801200},{"d":"2023-03-20","o":217,"h":220.55,"l":216.84,"c":218.15,"v":9817400},{"d":"2023-03-21","o":221.34,"h":222.51,"l":218.68,"c":221.95,"v":8971400},{"d":"2023-03-22","o":222.5,"h":224.9,"l":219.92,"c":220.04,"v":6700600},{"d":"2023-03-23","o":220.44,"h":225.25,"l":220.26,"c":222.59,"v":6427700},{"d":"2023-03-24","o":220.67,"h":221.33,"l":218.25,"c":221.04,"v":4791500},{"d":"2023-03-27","o":222.59,"h":224.08,"l":221.39,"c":221.81,"v":7210900},{"d":"2023-03-28","o":222.82,"h":223.33,"l":218.65,"c":220.33,"v":6418400},{"d":"2023-03-29","o":222.29,"h":223.55,"l":220.92,"c":223.3,"v":4483000},{"d":"2023-03-30","o":223.92,"h":224.24,"l":221.21,"c":222.36,"v":5383900},{"d":"2023-03-31","o":223.6,"h":225.84,"l":223.29,"c":225.46,"v":9509000},{"d":"2023-04-03","o":225.23,"h":229.16,"l":224.12,"c":229,"v":6421500},{"d":"2023-04-04","o":229,"h":230.05,"l":226.83,"c":227.66,"v":5254700},{"d":"2023-04-05","o":226.78,"h":228.47,"l":226.55,"c":228.17,"v":4813600},{"d":"2023-04-06","o":226.16,"h":226.73,"l":224.68,"c":225.99,"v":4285200},{"d":"2023-04-10","o":225.56,"h":226.48,"l":224.32,"c":226.43,"v":4952200},{"d":"2023-04-11","o":227,"h":229.14,"l":226.2,"c":228.45,"v":4513300},{"d":"2023-04-12","o":229.93,"h":231.59,"l":227.33,"c":227.81,"v":4373000},{"d":"2023-04-13","o":229.46,"h":232.84,"l":228.8,"c":232.69,"v":7615500},{"d":"2023-04-14","o":232.99,"h":234.99,"l":232.24,"c":234.02,"v":9781300},{"d":"2023-04-17","o":234.02,"h":234.05,"l":230.94,"c":233.48,"v":4865000},{"d":"2023-04-18","o":233.75,"h":234.33,"l":231.69,"c":233.6,"v":4796200},{"d":"2023-04-19","o":234,"h":234.06,"l":231.85,"c":232.57,"v":3833900},{"d":"2023-04-20","o":232.46,"h":234.67,"l":231.5,"c":234.6,"v":4925700},{"d":"2023-04-21","o":235,"h":235.57,"l":233.38,"c":234.05,"v":6771500},{"d":"2023-04-24","o":234.23,"h":235.15,"l":231.51,"c":232.76,"v":9124100},{"d":"2023-04-25","o":233.02,"h":235.02,"l":229.43,"c":229.59,"v":6076500},{"d":"2023-04-26","o":231.22,"h":232.77,"l":226.72,"c":228.15,"v":8400400},{"d":"2023-04-27","o":228.67,"h":229.63,"l":226.61,"c":229.01,"v":7128200},{"d":"2023-04-28","o":228.65,"h":233.57,"l":228.06,"c":232.73,"v":11627900},{"d":"2023-05-01","o":232.87,"h":234.59,"l":231.51,"c":232.51,"v":4571100},{"d":"2023-05-02","o":231.95,"h":232.37,"l":226.21,"c":226.98,"v":5244000},{"d":"2023-05-03","o":226.98,"h":228.67,"l":225.92,"c":225.98,"v":4093300},{"d":"2023-05-04","o":224.84,"h":226.06,"l":223.48,"c":225.6,"v":5648700},{"d":"2023-05-05","o":228.34,"h":232.34,"l":227.29,"c":231.78,"v":6237500},{"d":"2023-05-08","o":231.25,"h":233.45,"l":231.25,"c":232.23,"v":2938400},{"d":"2023-05-09","o":231.08,"h":234.09,"l":230.82,"c":233.26,"v":4352100},{"d":"2023-05-10","o":234.3,"h":234.81,"l":228.9,"c":231.27,"v":5245000},{"d":"2023-05-11","o":230.75,"h":231.52,"l":228.27,"c":231.01,"v":3818000},{"d":"2023-05-12","o":232,"h":232.73,"l":229.82,"c":231.38,"v":3432700},{"d":"2023-05-15","o":231.19,"h":232.83,"l":230.55,"c":232.81,"v":2843200},{"d":"2023-05-16","o":232.56,"h":233.1,"l":229.63,"c":230.47,"v":4289700},{"d":"2023-05-17","o":232.73,"h":233.89,"l":230.55,"c":232.65,"v":4990100},{"d":"2023-05-18","o":232.4,"h":234.15,"l":231.13,"c":233.6,"v":6621900},{"d":"2023-05-19","o":234,"h":234.34,"l":231.94,"c":233.31,"v":5399400},{"d":"2023-05-22","o":233.31,"h":233.87,"l":231.18,"c":231.28,"v":3987800},{"d":"2023-05-23","o":229.27,"h":229.49,"l":223.66,"c":224.58,"v":8537200},{"d":"2023-05-24","o":222.55,"h":223.1,"l":220.03,"c":222.25,"v":6730800},{"d":"2023-05-25","o":222.45,"h":224.69,"l":220.49,"c":223.38,"v":6827600},{"d":"2023-05-26","o":223.82,"h":226.21,"l":223.34,"c":225.01,"v":5067300},{"d":"2023-05-30","o":225.01,"h":225.47,"l":219.75,"c":221.64,"v":6916000},{"d":"2023-05-31","o":219.96,"h":221.53,"l":216.14,"c":221.03,"v":20460600},{"d":"2023-06-01","o":222.73,"h":226.71,"l":222.43,"c":226.5,"v":7003600},{"d":"2023-06-02","o":228.81,"h":230.27,"l":227.42,"c":228.79,"v":5897100},{"d":"2023-06-05","o":227.91,"h":228.33,"l":225.31,"c":226.77,"v":4858900},{"d":"2023-06-06","o":226.69,"h":229.25,"l":226.16,"c":228.22,"v":6020100},{"d":"2023-06-07","o":227,"h":227.55,"l":221.02,"c":225.27,"v":8517200},{"d":"2023-06-08","o":225.09,"h":225.14,"l":222.41,"c":223.05,"v":6248200},{"d":"2023-06-09","o":223.64,"h":225.18,"l":222.76,"c":223.56,"v":6385000},{"d":"2023-06-12","o":224.41,"h":226.45,"l":223.63,"c":226.17,"v":8621100},{"d":"2023-06-13","o":225.62,"h":227.15,"l":222.63,"c":223.4,"v":6868700},{"d":"2023-06-14","o":223.74,"h":225.47,"l":222.58,"c":223.44,"v":9160700},{"d":"2023-06-15","o":222.02,"h":227.11,"l":221.37,"c":226.17,"v":12534000},{"d":"2023-06-16","o":226.45,"h":229.8,"l":226.08,"c":228.91,"v":13628900},{"d":"2023-06-20","o":227,"h":229.57,"l":226.18,"c":226.47,"v":12312300},{"d":"2023-06-21","o":226.12,"h":228.63,"l":224.98,"c":227.25,"v":7032100},{"d":"2023-06-22","o":226.36,"h":228.93,"l":225.5,"c":228.39,"v":6275500},{"d":"2023-06-23","o":227.22,"h":229.98,"l":226.39,"c":229.55,"v":5424400},{"d":"2023-06-26","o":229.44,"h":230.1,"l":226.2,"c":226.3,"v":5165400},{"d":"2023-06-27","o":227.48,"h":228.61,"l":226.52,"c":227.34,"v":4628500},{"d":"2023-06-28","o":227.5,"h":228.06,"l":226.02,"c":227.96,"v":5324500},{"d":"2023-06-29","o":228.79,"h":234.7,"l":228.6,"c":234.32,"v":7118900},{"d":"2023-06-30","o":236.27,"h":238.28,"l":235.95,"c":237.48,"v":6879400},{"d":"2023-07-03","o":237,"h":238.4,"l":235.41,"c":237.97,"v":3087400},{"d":"2023-07-05","o":234.41,"h":240,"l":233.99,"c":239.45,"v":7601200},{"d":"2023-07-06","o":238.27,"h":239.6,"l":236.69,"c":238.88,"v":6441800},{"d":"2023-07-07","o":236.73,"h":238.44,"l":236.13,"c":236.45,"v":5729500},{"d":"2023-07-10","o":237.01,"h":239.1,"l":236.5,"c":238.16,"v":4858900},{"d":"2023-07-11","o":238.81,"h":240.7,"l":238.12,"c":240.55,"v":3856500},{"d":"2023-07-12","o":241.55,"h":243.95,"l":241.23,"c":242.21,"v":6116000},{"d":"2023-07-13","o":243.79,"h":244.27,"l":243.15,"c":243.31,"v":5819600},{"d":"2023-07-14","o":244.73,"h":244.74,"l":241.96,"c":243.16,"v":4941200},{"d":"2023-07-17","o":243.11,"h":245.37,"l":243,"c":243.99,"v":4328100},{"d":"2023-07-18","o":243.1,"h":243.18,"l":237.68,"c":240.77,"v":7674000},{"d":"2023-07-19","o":241.25,"h":242.59,"l":240.12,"c":241.42,"v":4835500},{"d":"2023-07-20","o":241.16,"h":241.61,"l":239.07,"c":239.62,"v":4695000},{"d":"2023-07-21","o":239.74,"h":240.35,"l":238.73,"c":239.25,"v":5427400},{"d":"2023-07-24","o":239.68,"h":241.28,"l":238.19,"c":240.74,"v":6010000},{"d":"2023-07-25","o":240.02,"h":240.8,"l":238.56,"c":238.69,"v":4997500},{"d":"2023-07-26","o":231.42,"h":238.85,"l":227.68,"c":237.1,"v":7551400},{"d":"2023-07-27","o":237.42,"h":238.66,"l":232.96,"c":234.44,"v":8160100},{"d":"2023-07-28","o":234.58,"h":235.88,"l":233.71,"c":235.75,"v":6794800},{"d":"2023-07-31","o":236,"h":238.42,"l":236,"c":237.73,"v":4799600},{"d":"2023-08-01","o":237.14,"h":240.73,"l":237,"c":239.78,"v":4627300},{"d":"2023-08-02","o":238.63,"h":238.79,"l":236.79,"c":237.56,"v":4868200},{"d":"2023-08-03","o":236,"h":239.05,"l":235.25,"c":238.76,"v":5033800},{"d":"2023-08-04","o":238,"h":241.91,"l":237.84,"c":238.99,"v":5169700},{"d":"2023-08-07","o":239.22,"h":242.18,"l":239.21,"c":241.51,"v":5649800},{"d":"2023-08-08","o":240.42,"h":241.36,"l":237.39,"c":239.29,"v":5080600},{"d":"2023-08-09","o":240.5,"h":241.97,"l":239.49,"c":239.76,"v":4055000},{"d":"2023-08-10","o":240.62,"h":243.95,"l":240.09,"c":240.16,"v":4778000},{"d":"2023-08-11","o":240,"h":240.72,"l":238.42,"c":240.04,"v":3607100},{"d":"2023-08-14","o":240.72,"h":243.33,"l":240.26,"c":242.9,"v":4351100},{"d":"2023-08-15","o":242.01,"h":242.67,"l":239.35,"c":239.83,"v":3770100},{"d":"2023-08-16","o":236.53,"h":241.07,"l":236.02,"c":239.29,"v":3218600},{"d":"2023-08-17","o":240,"h":240.38,"l":236.49,"c":237.37,"v":4177600},{"d":"2023-08-18","o":235.58,"h":239.05,"l":235.3,"c":238.17,"v":4344800},{"d":"2023-08-21","o":239.38,"h":240.53,"l":237.76,"c":239.46,"v":3573600},{"d":"2023-08-22","o":240,"h":241.43,"l":238.67,"c":240.57,"v":3848400},{"d":"2023-08-23","o":241.32,"h":242.54,"l":240.72,"c":242.3,"v":4947700},{"d":"2023-08-24","o":242.25,"h":243.56,"l":239.36,"c":239.47,"v":4570700},{"d":"2023-08-25","o":241.38,"h":243.41,"l":240.21,"c":242.57,"v":3541500},{"d":"2023-08-28","o":243.01,"h":245.23,"l":242.6,"c":243.83,"v":3741500},{"d":"2023-08-29","o":243.5,"h":245.83,"l":243.4,"c":245.34,"v":3975600},{"d":"2023-08-30","o":246.42,"h":248.23,"l":246.05,"c":246.23,"v":4573300},{"d":"2023-08-31","o":245.59,"h":248.02,"l":245.45,"c":245.68,"v":5532600},{"d":"2023-09-01","o":247.47,"h":248.87,"l":246.77,"c":248.11,"v":4112900},{"d":"2023-09-05","o":248.35,"h":248.69,"l":245.2,"c":245.34,"v":4459600},{"d":"2023-09-06","o":245.42,"h":246.66,"l":244.21,"c":246.16,"v":4520300},{"d":"2023-09-07","o":245.5,"h":247.4,"l":245.11,"c":247.14,"v":4007900},{"d":"2023-09-08","o":247.79,"h":248.14,"l":246.44,"c":247.29,"v":3309100},{"d":"2023-09-11","o":247.33,"h":248.36,"l":246.27,"c":247.22,"v":2995800},{"d":"2023-09-12","o":246.94,"h":247.76,"l":246.01,"c":247.3,"v":3499600},{"d":"2023-09-13","o":247.15,"h":250.06,"l":246.61,"c":247.83,"v":5657000},{"d":"2023-09-14","o":245,"h":245.54,"l":238.75,"c":241.5,"v":12000000},{"d":"2023-09-15","o":241.9,"h":244.1,"l":240.03,"c":241.07,"v":13077900},{"d":"2023-09-18","o":240.94,"h":245.23,"l":240.77,"c":244.66,"v":4771600},{"d":"2023-09-19","o":245,"h":245.12,"l":241.46,"c":243.56,"v":4709000},{"d":"2023-09-20","o":243.63,"h":244.53,"l":241.67,"c":241.86,"v":5756600},{"d":"2023-09-21","o":240.77,"h":240.78,"l":236.27,"c":236.61,"v":6881500},{"d":"2023-09-22","o":236.75,"h":237.79,"l":234.88,"c":235.08,"v":5935500},{"d":"2023-09-25","o":235.38,"h":235.47,"l":232.21,"c":233.36,"v":5921600},{"d":"2023-09-26","o":231.93,"h":232.67,"l":229.6,"c":229.65,"v":6193200},{"d":"2023-09-27","o":230.26,"h":230.68,"l":227.92,"c":229.5,"v":6006700},{"d":"2023-09-28","o":230.67,"h":232.54,"l":229.67,"c":231.66,"v":4203900},{"d":"2023-09-29","o":232.84,"h":233.03,"l":229.65,"c":230.01,"v":6045200},{"d":"2023-10-02","o":229.24,"h":231.37,"l":228.77,"c":231.27,"v":5175200},{"d":"2023-10-03","o":230.47,"h":231.75,"l":227.78,"c":228.81,"v":5585700},{"d":"2023-10-04","o":229.48,"h":231.7,"l":228.88,"c":231.22,"v":5430900},{"d":"2023-10-05","o":230.41,"h":234.19,"l":230.22,"c":233.48,"v":6126200},{"d":"2023-10-06","o":233.17,"h":236.59,"l":232.75,"c":235.04,"v":6401300},{"d":"2023-10-09","o":232.8,"h":235.17,"l":231.7,"c":234.44,"v":5372200},{"d":"2023-10-10","o":234.9,"h":238.22,"l":234.28,"c":236.6,"v":4644000},{"d":"2023-10-11","o":237.55,"h":238.51,"l":234.89,"c":235.68,"v":4760900},{"d":"2023-10-12","o":236.71,"h":237.73,"l":234.89,"c":236.78,"v":4472800},{"d":"2023-10-13","o":236.39,"h":238.65,"l":236.23,"c":237.67,"v":4966800},{"d":"2023-10-16","o":239,"h":240.71,"l":238.33,"c":240.07,"v":6227300},{"d":"2023-10-17","o":239.63,"h":241.48,"l":238.29,"c":241.2,"v":4527600},{"d":"2023-10-18","o":239.96,"h":240.83,"l":236.99,"c":237.47,"v":9528300},{"d":"2023-10-19","o":237.47,"h":237.92,"l":233.41,"c":233.81,"v":5927400},{"d":"2023-10-20","o":234.13,"h":235.77,"l":232.64,"c":233.38,"v":5748300},{"d":"2023-10-23","o":231.36,"h":234.46,"l":231.28,"c":231.53,"v":5071700},{"d":"2023-10-24","o":232.89,"h":236.53,"l":232.89,"c":234.65,"v":6844100},{"d":"2023-10-25","o":232.25,"h":238.48,"l":231.29,"c":236.85,"v":10365300},{"d":"2023-10-26","o":234.57,"h":235.61,"l":230.36,"c":231.28,"v":6414500},{"d":"2023-10-27","o":231.17,"h":231.39,"l":228.03,"c":229.27,"v":5540900},{"d":"2023-10-30","o":232.19,"h":233.38,"l":230.03,"c":233.08,"v":5170300},{"d":"2023-10-31","o":233.57,"h":235.72,"l":232.99,"c":235.1,"v":4828400},{"d":"2023-11-01","o":236.14,"h":239.04,"l":235.68,"c":238.58,"v":4996200},{"d":"2023-11-02","o":239.91,"h":243.25,"l":239.2,"c":243.25,"v":6286700},{"d":"2023-11-03","o":245.12,"h":245.32,"l":242.26,"c":243.6,"v":5029800},{"d":"2023-11-06","o":244,"h":244.78,"l":242.61,"c":243.49,"v":5254100},{"d":"2023-11-07","o":243.41,"h":245.07,"l":243.38,"c":244.77,"v":4219700},{"d":"2023-11-08","o":243.49,"h":244.75,"l":242.8,"c":243.91,"v":5117500},{"d":"2023-11-09","o":244.33,"h":244.48,"l":240.97,"c":241.64,"v":4866600},{"d":"2023-11-10","o":243.98,"h":245.27,"l":241.97,"c":245.25,"v":4094400},{"d":"2023-11-13","o":245,"h":245.68,"l":244.11,"c":244.67,"v":4088500},{"d":"2023-11-14","o":246.17,"h":247.93,"l":245.58,"c":246.94,"v":14092000},{"d":"2023-11-15","o":246.81,"h":248.24,"l":245.34,"c":248.11,"v":13258900},{"d":"2023-11-16","o":248.59,"h":249.45,"l":247.27,"c":248.57,"v":7051600},{"d":"2023-11-17","o":249.45,"h":250.24,"l":248.66,"c":249.56,"v":7238200},{"d":"2023-11-20","o":249.61,"h":250.93,"l":245.6,"c":249.97,"v":8604200},{"d":"2023-11-21","o":250.03,"h":253.34,"l":250.03,"c":252.23,"v":7213700},{"d":"2023-11-22","o":253,"h":254.54,"l":252.66,"c":253.72,"v":5701400},{"d":"2023-11-24","o":254.19,"h":254.7,"l":253.5,"c":254.3,"v":1640900},{"d":"2023-11-27","o":254.3,"h":254.98,"l":252.52,"c":254.14,"v":5478900},{"d":"2023-11-28","o":253.85,"h":254.15,"l":251.61,"c":252.94,"v":5234900},{"d":"2023-11-29","o":253.92,"h":256.07,"l":253.52,"c":254.23,"v":4955100},{"d":"2023-11-30","o":254.25,"h":256.77,"l":253.17,"c":256.68,"v":6874700},{"d":"2023-12-01","o":255.79,"h":256.91,"l":253.9,"c":256.45,"v":3939400},{"d":"2023-12-04","o":255.91,"h":257.39,"l":254.35,"c":254.44,"v":5247500},{"d":"2023-12-05","o":254.19,"h":254.82,"l":252.14,"c":254.61,"v":4199100},{"d":"2023-12-06","o":255.8,"h":256.83,"l":253.53,"c":254.29,"v":3874000},{"d":"2023-12-07","o":254.89,"h":256.14,"l":253.5,"c":255.82,"v":3589300},{"d":"2023-12-08","o":255,"h":256.04,"l":253.87,"c":255.74,"v":3732300},{"d":"2023-12-11","o":255,"h":257.63,"l":255,"c":256.52,"v":6479300},{"d":"2023-12-12","o":257.3,"h":259.72,"l":256.4,"c":259.56,"v":5946600},{"d":"2023-12-13","o":259.15,"h":262.48,"l":258.69,"c":262.38,"v":4859900},{"d":"2023-12-14","o":263.19,"h":263.25,"l":256.4,"c":258.73,"v":8168700},{"d":"2023-12-15","o":254.51,"h":258.37,"l":254.45,"c":258.03,"v":13374000},{"d":"2023-12-18","o":258.7,"h":259.59,"l":257.95,"c":258.37,"v":6041100},{"d":"2023-12-19","o":258.61,"h":260.34,"l":257.2,"c":259.99,"v":8731200},{"d":"2023-12-20","o":260.5,"h":260.82,"l":257.08,"c":257.11,"v":7240900},{"d":"2023-12-21","o":257.51,"h":259.99,"l":257.04,"c":259.54,"v":6246700},{"d":"2023-12-22","o":260,"h":261.21,"l":258.22,"c":258.43,"v":5111500},{"d":"2023-12-26","o":258.53,"h":259.74,"l":258.53,"c":259.16,"v":2085100},{"d":"2023-12-27","o":259.25,"h":259.77,"l":258.31,"c":258.93,"v":4034700},{"d":"2023-12-28","o":258.54,"h":260.97,"l":258.54,"c":260.4,"v":3020500},{"d":"2023-12-29","o":260.57,"h":261.46,"l":259.67,"c":260.35,"v":4074900},{"d":"2024-01-02","o":259.61,"h":260.09,"l":257.67,"c":258.87,"v":5471000},{"d":"2024-01-03","o":258.55,"h":258.86,"l":256.86,"c":257.98,"v":4148300},{"d":"2024-01-04","o":258.07,"h":261.04,"l":258,"c":259.61,"v":3843000},{"d":"2024-01-05","o":260.78,"h":261.46,"l":258.75,"c":259.69,"v":3748400},{"d":"2024-01-08","o":260.94,"h":262.62,"l":259.95,"c":262.54,"v":4659000},{"d":"2024-01-09","o":262,"h":263.62,"l":261.14,"c":263.33,"v":7055800},{"d":"2024-01-10","o":264.97,"h":265.37,"l":262.86,"c":264.56,"v":4355800},{"d":"2024-01-11","o":265.46,"h":266.19,"l":262.4,"c":264.03,"v":5599000},{"d":"2024-01-12","o":265.13,"h":265.55,"l":263.71,"c":264.17,"v":4656100},{"d":"2024-01-16","o":263.52,"h":265.66,"l":262.35,"c":265.24,"v":6196400},{"d":"2024-01-17","o":264.42,"h":267.1,"l":264.39,"c":266.63,"v":5118700},{"d":"2024-01-18","o":267.88,"h":268.78,"l":266.42,"c":268.14,"v":6694300},{"d":"2024-01-19","o":268.18,"h":271.15,"l":267.05,"c":270.9,"v":7226500},{"d":"2024-01-22","o":272.24,"h":272.35,"l":270.36,"c":271.2,"v":5984300},{"d":"2024-01-23","o":271.55,"h":271.87,"l":269.91,"c":271.26,"v":5883000},{"d":"2024-01-24","o":272.57,"h":272.86,"l":271.08,"c":271.65,"v":5021700},{"d":"2024-01-25","o":271.95,"h":272.78,"l":270.8,"c":272.61,"v":6894900},{"d":"2024-01-26","o":265.94,"h":270.87,"l":265.6,"c":267.94,"v":8586500},{"d":"2024-01-29","o":266.97,"h":275.07,"l":266.71,"c":273.66,"v":6574500},{"d":"2024-01-30","o":274.59,"h":278.64,"l":274.19,"c":277.15,"v":6549000},{"d":"2024-01-31","o":277.12,"h":279.99,"l":273.18,"c":273.26,"v":6139300},{"d":"2024-02-01","o":273.39,"h":277.19,"l":273.36,"c":277.05,"v":7065000},{"d":"2024-02-02","o":277.61,"h":278.5,"l":275.68,"c":277.18,"v":4848700},{"d":"2024-02-05","o":277.4,"h":278,"l":275.13,"c":275.58,"v":4899100},{"d":"2024-02-06","o":274.8,"h":276.88,"l":274.03,"c":276.76,"v":4400000},{"d":"2024-02-07","o":279.38,"h":279.54,"l":277.06,"c":279.39,"v":4785900},{"d":"2024-02-08","o":279.54,"h":279.66,"l":275.28,"c":275.78,"v":5833400},{"d":"2024-02-09","o":275,"h":277.18,"l":274.09,"c":276.43,"v":4618300},{"d":"2024-02-12","o":276.43,"h":276.67,"l":274.24,"c":275.07,"v":3676200},{"d":"2024-02-13","o":273.75,"h":278,"l":272.76,"c":275.81,"v":5493800},{"d":"2024-02-14","o":276.47,"h":277.64,"l":274.71,"c":277.56,"v":4218400},{"d":"2024-02-15","o":277.65,"h":281.12,"l":277.56,"c":280.98,"v":4834800},{"d":"2024-02-16","o":280.96,"h":281.12,"l":277.87,"c":278.56,"v":6630700},{"d":"2024-02-20","o":274.57,"h":276.84,"l":273.34,"c":275.15,"v":6157200},{"d":"2024-02-21","o":274.63,"h":276.97,"l":273.53,"c":276.76,"v":4770100},{"d":"2024-02-22","o":279.18,"h":284.06,"l":278.98,"c":283.75,"v":5100200},{"d":"2024-02-23","o":284.72,"h":285.95,"l":283.5,"c":283.6,"v":5107700},{"d":"2024-02-26","o":283.04,"h":285.35,"l":282.66,"c":284.15,"v":3856900},{"d":"2024-02-27","o":284.17,"h":284.17,"l":281.54,"c":283.17,"v":4145200},{"d":"2024-02-28","o":282.1,"h":286.13,"l":282.08,"c":285.63,"v":4358800},{"d":"2024-02-29","o":285.5,"h":285.66,"l":282.18,"c":282.64,"v":6633700},{"d":"2024-03-01","o":283.2,"h":284.91,"l":282.11,"c":283.16,"v":3955700},{"d":"2024-03-04","o":282.81,"h":283,"l":278.13,"c":280.53,"v":5920300},{"d":"2024-03-05","o":280.27,"h":280.99,"l":277.68,"c":279.38,"v":6227900},{"d":"2024-03-06","o":280,"h":282,"l":279.31,"c":280.43,"v":4535200},{"d":"2024-03-07","o":280.88,"h":281.17,"l":276.16,"c":278.26,"v":5668500},{"d":"2024-03-08","o":279,"h":281.67,"l":278.83,"c":280.04,"v":3928800},{"d":"2024-03-11","o":279.45,"h":280.77,"l":277.99,"c":280.56,"v":4614000},{"d":"2024-03-12","o":281.31,"h":284.48,"l":280.29,"c":283.92,"v":7988700},{"d":"2024-03-13","o":284.66,"h":286.1,"l":283.82,"c":285.14,"v":5783800},{"d":"2024-03-14","o":288.96,"h":289.04,"l":284.55,"c":286.41,"v":5484500},{"d":"2024-03-15","o":283.55,"h":285.63,"l":282.64,"c":283.04,"v":9845000},{"d":"2024-03-18","o":283.87,"h":286.23,"l":283.25,"c":285.05,"v":4095600},{"d":"2024-03-19","o":286.66,"h":288.06,"l":285.25,"c":287.35,"v":6595200},{"d":"2024-03-20","o":287.64,"h":289.87,"l":286.72,"c":289.28,"v":6105000},{"d":"2024-03-21","o":289.97,"h":290.96,"l":287.9,"c":290.37,"v":5057600},{"d":"2024-03-22","o":290,"h":290.49,"l":282.89,"c":283.26,"v":8744100},{"d":"2024-03-25","o":283.01,"h":283.5,"l":280.04,"c":281.21,"v":8519200},{"d":"2024-03-26","o":284.13,"h":284.13,"l":278.41,"c":280.6,"v":8752400},{"d":"2024-03-27","o":280.25,"h":281.25,"l":276.98,"c":279.02,"v":5190700},{"d":"2024-03-28","o":278.49,"h":279.8,"l":277.12,"c":279.08,"v":5844400},{"d":"2024-04-01","o":280.36,"h":280.89,"l":276.79,"c":278.28,"v":5084000},{"d":"2024-04-02","o":278,"h":279.33,"l":276.98,"c":278.44,"v":6912300},{"d":"2024-04-03","o":280.48,"h":280.48,"l":276.56,"c":276.96,"v":4536600},{"d":"2024-04-04","o":278.36,"h":279.08,"l":273.56,"c":274,"v":4018600},{"d":"2024-04-05","o":276.1,"h":277.96,"l":275.03,"c":277.14,"v":4392100},{"d":"2024-04-08","o":276.25,"h":277.98,"l":275.15,"c":277.76,"v":5542400},{"d":"2024-04-09","o":277.63,"h":278,"l":273.32,"c":276.72,"v":7313900},{"d":"2024-04-10","o":275.42,"h":276.82,"l":274.12,"c":274.48,"v":5276000},{"d":"2024-04-11","o":274,"h":276.48,"l":272.18,"c":275.68,"v":8102300},{"d":"2024-04-12","o":275.55,"h":277,"l":274.06,"c":275.96,"v":9038400},{"d":"2024-04-15","o":277.89,"h":277.91,"l":270.34,"c":271.28,"v":10267500},{"d":"2024-04-16","o":270.54,"h":274.13,"l":270.17,"c":271.35,"v":8237100},{"d":"2024-04-17","o":273.3,"h":274,"l":271.5,"c":272.69,"v":5940900},{"d":"2024-04-18","o":272.57,"h":273.15,"l":269.86,"c":271.37,"v":8231800},{"d":"2024-04-19","o":271.47,"h":272,"l":268.29,"c":269.78,"v":7905400},{"d":"2024-04-22","o":270.95,"h":273.76,"l":269.36,"c":272.33,"v":6463700},{"d":"2024-04-23","o":274.01,"h":274.89,"l":272.71,"c":274.11,"v":6438000},{"d":"2024-04-24","o":282.57,"h":283,"l":274.49,"c":275.02,"v":8807200},{"d":"2024-04-25","o":272.97,"h":276.22,"l":270.49,"c":275.16,"v":8064600},{"d":"2024-04-26","o":275.01,"h":276.77,"l":273.83,"c":274.52,"v":6840600},{"d":"2024-04-29","o":272.32,"h":274.47,"l":271.09,"c":271.84,"v":4128600},{"d":"2024-04-30","o":270.53,"h":272.08,"l":268.58,"c":268.61,"v":6376400},{"d":"2024-05-01","o":268.15,"h":270.91,"l":266.71,"c":267.32,"v":6119900},{"d":"2024-05-02","o":269.35,"h":269.47,"l":266.65,"c":267.61,"v":5061700},{"d":"2024-05-03","o":269,"h":269.45,"l":266.5,"c":268.49,"v":3862000},{"d":"2024-05-06","o":269.65,"h":272.78,"l":269.57,"c":272.67,"v":3958700},{"d":"2024-05-07","o":273.72,"h":277.88,"l":272.83,"c":276.46,"v":6377100},{"d":"2024-05-08","o":277.8,"h":278.55,"l":274.92,"c":277.19,"v":9029700},{"d":"2024-05-09","o":276.8,"h":278.79,"l":276.4,"c":278.54,"v":8948800},{"d":"2024-05-10","o":279.55,"h":281.03,"l":279.24,"c":280.74,"v":8986400},{"d":"2024-05-13","o":281.46,"h":282.15,"l":279.1,"c":279.39,"v":10528400},{"d":"2024-05-14","o":279.44,"h":279.99,"l":274.27,"c":277.74,"v":18526100},{"d":"2024-05-15","o":277.15,"h":281.73,"l":277.07,"c":281.5,"v":21288400},{"d":"2024-05-16","o":281.74,"h":282.38,"l":279.26,"c":279.84,"v":10341500},{"d":"2024-05-17","o":280.05,"h":280.91,"l":278.1,"c":280.1,"v":6177800},{"d":"2024-05-20","o":279.22,"h":280.27,"l":278.18,"c":278.54,"v":5460900},{"d":"2024-05-21","o":278,"h":278.43,"l":274.88,"c":275.95,"v":6578200},{"d":"2024-05-22","o":275.53,"h":278.08,"l":275.12,"c":275.58,"v":4202500},{"d":"2024-05-23","o":275.24,"h":277.44,"l":273.03,"c":274.23,"v":6115900},{"d":"2024-05-24","o":275.01,"h":275.24,"l":273.35,"c":274.49,"v":4339700},{"d":"2024-05-28","o":274.23,"h":274.46,"l":270.23,"c":270.98,"v":6212100},{"d":"2024-05-29","o":269,"h":271.14,"l":268.26,"c":268.86,"v":5469700},{"d":"2024-05-30","o":268.7,"h":271.64,"l":268.31,"c":271.3,"v":4901900},{"d":"2024-05-31","o":271.44,"h":272.76,"l":269.01,"c":272.46,"v":8910000},{"d":"2024-06-03","o":273.09,"h":273.13,"l":268.06,"c":270.38,"v":4838800},{"d":"2024-06-04","o":269.63,"h":272.99,"l":269.31,"c":272.42,"v":4188500},{"d":"2024-06-05","o":273.53,"h":274.93,"l":272.02,"c":274.5,"v":5368700},{"d":"2024-06-06","o":274.8,"h":277.15,"l":274.08,"c":277.04,"v":4862400},{"d":"2024-06-07","o":277.71,"h":280.33,"l":276.86,"c":278.67,"v":4515600},{"d":"2024-06-10","o":278.14,"h":278.56,"l":273.38,"c":275.04,"v":5213800},{"d":"2024-06-11","o":274.54,"h":274.86,"l":272.22,"c":274.67,"v":6244600},{"d":"2024-06-12","o":276.77,"h":277.6,"l":269.9,"c":270.32,"v":7536600},{"d":"2024-06-13","o":270.32,"h":271.86,"l":269.32,"c":271.19,"v":7361200},{"d":"2024-06-14","o":270.1,"h":271.55,"l":269.27,"c":270.66,"v":8537300},{"d":"2024-06-17","o":269,"h":271.83,"l":269,"c":271.17,"v":9258200},{"d":"2024-06-18","o":271.3,"h":273.9,"l":271.3,"c":273.62,"v":6707500},{"d":"2024-06-20","o":273.19,"h":278.04,"l":273.1,"c":276.82,"v":10164400},{"d":"2024-06-21","o":277.17,"h":277.54,"l":274.58,"c":275.22,"v":14594700},{"d":"2024-06-24","o":275.32,"h":280.39,"l":275.27,"c":276.3,"v":24149600},{"d":"2024-06-25","o":276.85,"h":277.93,"l":273.53,"c":273.53,"v":18325800},{"d":"2024-06-26","o":272.91,"h":274.46,"l":271.75,"c":273.6,"v":12172000},{"d":"2024-06-27","o":268.51,"h":270.59,"l":266.5,"c":266.59,"v":10529100},{"d":"2024-06-28","o":267.2,"h":268.6,"l":261.25,"c":262.47,"v":13957300},{"d":"2024-07-01","o":263.79,"h":265.77,"l":261.3,"c":263.24,"v":7955800},{"d":"2024-07-02","o":263.24,"h":268.23,"l":262.4,"c":268.23,"v":8697800},{"d":"2024-07-03","o":269.07,"h":269.75,"l":268.15,"c":268.99,"v":5017800},{"d":"2024-07-05","o":269,"h":270.55,"l":268.24,"c":270.36,"v":7986400},{"d":"2024-07-08","o":270.25,"h":271.44,"l":265.97,"c":266.4,"v":8561100},{"d":"2024-07-09","o":267,"h":267.55,"l":263.92,"c":265.44,"v":6431300},{"d":"2024-07-10","o":259.12,"h":263.48,"l":258.51,"c":263,"v":9635500},{"d":"2024-07-11","o":262.13,"h":263.63,"l":260.76,"c":262.55,"v":8803600},{"d":"2024-07-12","o":264.34,"h":267.4,"l":263.66,"c":265.74,"v":6627800},{"d":"2024-07-15","o":265.67,"h":269.24,"l":265.25,"c":268.45,"v":6845200},{"d":"2024-07-16","o":268.52,"h":270.21,"l":267.37,"c":269.25,"v":7869900},{"d":"2024-07-17","o":268.44,"h":272.91,"l":268.24,"c":272.7,"v":5324700},{"d":"2024-07-18","o":272.29,"h":273.62,"l":268.56,"c":269.15,"v":5550800},{"d":"2024-07-19","o":270.32,"h":270.95,"l":264.31,"c":265.46,"v":6839900},{"d":"2024-07-22","o":267.23,"h":268.4,"l":265.02,"c":267.71,"v":5313600},{"d":"2024-07-23","o":267.53,"h":267.7,"l":263.86,"c":264.79,"v":8109200},{"d":"2024-07-24","o":256.07,"h":257.2,"l":253.13,"c":254.17,"v":13065900},{"d":"2024-07-25","o":255.39,"h":258.22,"l":252.7,"c":253.74,"v":8573300},{"d":"2024-07-26","o":255.59,"h":261.2,"l":255.59,"c":259.46,"v":7062200},{"d":"2024-07-29","o":260.32,"h":262.71,"l":258.58,"c":261.6,"v":6068100},{"d":"2024-07-30","o":263.23,"h":264.3,"l":261.01,"c":263.1,"v":5941800},{"d":"2024-07-31","o":264.54,"h":266.36,"l":264.25,"c":265.67,"v":7642500},{"d":"2024-08-01","o":266.33,"h":267,"l":264.18,"c":265.93,"v":7269700},{"d":"2024-08-02","o":263.83,"h":267.96,"l":262.88,"c":266.58,"v":7017900},{"d":"2024-08-05","o":261.45,"h":262.92,"l":254.51,"c":256.44,"v":9631300},{"d":"2024-08-06","o":256.5,"h":260.49,"l":255.77,"c":258.26,"v":21586800},{"d":"2024-08-07","o":259.66,"h":262.03,"l":256.31,"c":256.52,"v":12908600},{"d":"2024-08-08","o":258.13,"h":260.45,"l":257.92,"c":259.83,"v":8223700},{"d":"2024-08-09","o":259.17,"h":261.52,"l":259.01,"c":259.76,"v":7228100},{"d":"2024-08-12","o":260.5,"h":261.6,"l":259.24,"c":259.89,"v":26769400},{"d":"2024-08-13","o":260.13,"h":261.68,"l":259.27,"c":260.13,"v":12005700},{"d":"2024-08-14","o":260.87,"h":261.5,"l":258.74,"c":261.14,"v":8552300},{"d":"2024-08-15","o":262.84,"h":267.39,"l":262.84,"c":266.8,"v":7397800},{"d":"2024-08-16","o":266.85,"h":268.44,"l":265.39,"c":267.38,"v":5111100},{"d":"2024-08-19","o":267.42,"h":268.31,"l":265.23,"c":266.47,"v":6555900},{"d":"2024-08-20","o":267,"h":268.04,"l":265.78,"c":268.04,"v":6803600},{"d":"2024-08-21","o":268.56,"h":269.27,"l":267.39,"c":268.2,"v":6639700},{"d":"2024-08-22","o":268.94,"h":269.5,"l":266.57,"c":267.94,"v":4425200},{"d":"2024-08-23","o":268.7,"h":269.21,"l":265.31,"c":267.44,"v":3697400},{"d":"2024-08-26","o":267.72,"h":270.37,"l":267.67,"c":268.21,"v":4612200},{"d":"2024-08-27","o":268.52,"h":270.95,"l":267.89,"c":270.72,"v":6594100},{"d":"2024-08-28","o":271.16,"h":271.98,"l":267.67,"c":269.19,"v":5455100},{"d":"2024-08-29","o":270.98,"h":275.99,"l":270.45,"c":274.32,"v":5565100},{"d":"2024-08-30","o":275,"h":276.99,"l":274.26,"c":276.37,"v":6296100},{"d":"2024-09-03","o":276.37,"h":282.09,"l":276.37,"c":278.54,"v":7278300},{"d":"2024-09-04","o":278.71,"h":281.65,"l":278.7,"c":280.49,"v":6107500},{"d":"2024-09-05","o":281,"h":281.5,"l":277.41,"c":278.62,"v":6447400},{"d":"2024-09-06","o":277.77,"h":280.28,"l":277.43,"c":279.37,"v":7187700},{"d":"2024-09-09","o":282.09,"h":286.97,"l":281.65,"c":285.61,"v":10933900},{"d":"2024-09-10","o":285.93,"h":286.4,"l":283.57,"c":285.34,"v":5314400},{"d":"2024-09-11","o":285.02,"h":285.17,"l":278.3,"c":283.96,"v":6281800},{"d":"2024-09-12","o":284,"h":286,"l":281.47,"c":285.37,"v":4160800},{"d":"2024-09-13","o":286.49,"h":288.74,"l":285.55,"c":287.35,"v":4987600},{"d":"2024-09-16","o":288.05,"h":290.9,"l":287.74,"c":290.48,"v":4458900},{"d":"2024-09-17","o":290.9,"h":293.07,"l":290.08,"c":291.56,"v":5135700},{"d":"2024-09-18","o":291.84,"h":292.02,"l":288.13,"c":288.48,"v":5890000},{"d":"2024-09-19","o":291.09,"h":291.48,"l":282.87,"c":285.24,"v":10382100},{"d":"2024-09-20","o":285.5,"h":287,"l":283.25,"c":284.77,"v":27810900},{"d":"2024-09-23","o":284.9,"h":288.88,"l":284.62,"c":288.63,"v":6505600},{"d":"2024-09-24","o":280.18,"h":281,"l":272.71,"c":272.78,"v":13690200},{"d":"2024-09-25","o":274.19,"h":274.25,"l":268.23,"c":269.63,"v":11671300},{"d":"2024-09-26","o":270.5,"h":273.24,"l":270,"c":271.69,"v":9552500},{"d":"2024-09-27","o":273.16,"h":277.98,"l":272.78,"c":275.17,"v":6509600},{"d":"2024-09-30","o":275,"h":275.69,"l":273.2,"c":274.95,"v":5969900},{"d":"2024-10-01","o":276.97,"h":279.06,"l":274.36,"c":277.6,"v":5781600},{"d":"2024-10-02","o":276.57,"h":277.64,"l":275.37,"c":277,"v":4741600},{"d":"2024-10-03","o":276.67,"h":277.69,"l":275.84,"c":276.86,"v":3036700},{"d":"2024-10-04","o":277.35,"h":278.44,"l":275.1,"c":277.93,"v":4259300},{"d":"2024-10-07","o":277.6,"h":277.62,"l":273.24,"c":273.79,"v":4339300},{"d":"2024-10-08","o":274.71,"h":276.1,"l":274.01,"c":274.96,"v":4370900},{"d":"2024-10-09","o":275,"h":277.49,"l":274.42,"c":276.93,"v":4115800},{"d":"2024-10-10","o":276.78,"h":277.67,"l":275.35,"c":277.47,"v":4063900},{"d":"2024-10-11","o":276.04,"h":278.8,"l":275.37,"c":277.84,"v":4746300},{"d":"2024-10-14","o":279.08,"h":281.37,"l":277.99,"c":280.68,"v":3996600},{"d":"2024-10-15","o":281,"h":282.64,"l":278.83,"c":279.29,"v":5807000},{"d":"2024-10-16","o":278.62,"h":287.6,"l":278.35,"c":287.52,"v":9442700},{"d":"2024-10-17","o":288.57,"h":290.93,"l":287.61,"c":290.39,"v":8815800},{"d":"2024-10-18","o":289.92,"h":291.04,"l":288.08,"c":290.62,"v":5350900},{"d":"2024-10-21","o":289.6,"h":290.44,"l":286.33,"c":286.85,"v":6313100},{"d":"2024-10-22","o":285.05,"h":286.53,"l":283.53,"c":284.79,"v":5736500},{"d":"2024-10-23","o":286.04,"h":286.06,"l":283.53,"c":283.76,"v":5249300},{"d":"2024-10-24","o":282.39,"h":283.62,"l":281.73,"c":283.22,"v":4679900},{"d":"2024-10-25","o":284,"h":285.09,"l":280.78,"c":281.73,"v":4464600},{"d":"2024-10-28","o":282.04,"h":284.64,"l":281.53,"c":284.19,"v":4306200},{"d":"2024-10-29","o":284.27,"h":285.7,"l":281.35,"c":281.88,"v":7534800},{"d":"2024-10-30","o":292.34,"h":295.78,"l":288.33,"c":290.16,"v":9606800},{"d":"2024-10-31","o":292.09,"h":296.34,"l":289.62,"c":289.85,"v":7950200},{"d":"2024-11-01","o":288.49,"h":292.67,"l":287.19,"c":290.74,"v":5470700},{"d":"2024-11-04","o":291.55,"h":293.15,"l":290.76,"c":291.85,"v":4281600},{"d":"2024-11-05","o":291.71,"h":294.78,"l":291.58,"c":293.29,"v":3753700},{"d":"2024-11-06","o":306.32,"h":309,"l":302.82,"c":307.4,"v":10320500},{"d":"2024-11-07","o":307.5,"h":307.63,"l":304.42,"c":305.8,"v":6237300},{"d":"2024-11-08","o":306.89,"h":311.15,"l":305.69,"c":307.87,"v":6240600},{"d":"2024-11-11","o":310.09,"h":312.44,"l":309.3,"c":310.92,"v":4674100},{"d":"2024-11-12","o":309.04,"h":310.55,"l":308.11,"c":309.85,"v":4616400},{"d":"2024-11-13","o":309.49,"h":310.95,"l":307.84,"c":309.48,"v":4046400},{"d":"2024-11-14","o":309.3,"h":311.29,"l":307.83,"c":308.25,"v":4415800},{"d":"2024-11-15","o":307.56,"h":310.72,"l":306.66,"c":309.64,"v":5106300},{"d":"2024-11-18","o":309.48,"h":312.41,"l":308.7,"c":312.16,"v":4585600},{"d":"2024-11-19","o":310,"h":312.23,"l":308.51,"c":311.85,"v":4885500},{"d":"2024-11-20","o":311.86,"h":312.29,"l":306.22,"c":307.39,"v":6349900},{"d":"2024-11-21","o":307.3,"h":310.92,"l":306.65,"c":309.9,"v":5757100},{"d":"2024-11-22","o":307.97,"h":311.59,"l":307.9,"c":309.92,"v":5919200},{"d":"2024-11-25","o":311.86,"h":313.66,"l":309.86,"c":313.19,"v":14189300},{"d":"2024-11-26","o":314.2,"h":314.5,"l":311.54,"c":311.82,"v":7071500},{"d":"2024-11-27","o":310.77,"h":316.37,"l":309.49,"c":314.7,"v":5204300},{"d":"2024-11-29","o":314.29,"h":316.25,"l":313.7,"c":315.08,"v":3853300},{"d":"2024-12-02","o":316.9,"h":317.42,"l":313.71,"c":316.65,"v":5597500},{"d":"2024-12-03","o":317.1,"h":317.32,"l":312.77,"c":313.01,"v":5009900},{"d":"2024-12-04","o":312.42,"h":312.85,"l":308.8,"c":309.9,"v":5981800},{"d":"2024-12-05","o":309.98,"h":311.09,"l":308.83,"c":309.08,"v":5200100},{"d":"2024-12-06","o":308.87,"h":312.56,"l":308.8,"c":311.01,"v":4302700},{"d":"2024-12-09","o":311.83,"h":313.01,"l":307.64,"c":308.3,"v":5785300},{"d":"2024-12-10","o":307.36,"h":312.98,"l":306.64,"c":312.38,"v":4539500},{"d":"2024-12-11","o":313.04,"h":315.55,"l":311.21,"c":313.79,"v":4321800},{"d":"2024-12-12","o":314.82,"h":315.55,"l":313.43,"c":314.23,"v":3218500},{"d":"2024-12-13","o":315.83,"h":316.95,"l":314.34,"c":314.74,"v":4682200},{"d":"2024-12-16","o":314.74,"h":317.56,"l":314.1,"c":315.89,"v":6562500},{"d":"2024-12-17","o":315.82,"h":318.84,"l":315.14,"c":318.3,"v":8843900},{"d":"2024-12-18","o":318.5,"h":321.62,"l":309.56,"c":309.78,"v":10479200},{"d":"2024-12-19","o":311.83,"h":316.87,"l":311.23,"c":314.88,"v":8317100},{"d":"2024-12-20","o":313.57,"h":320,"l":312.28,"c":317.71,"v":24387000},{"d":"2024-12-23","o":315.65,"h":317.97,"l":313.35,"c":317.22,"v":7984600},{"d":"2024-12-24","o":318.17,"h":321.54,"l":317.28,"c":320.65,"v":2684100},{"d":"2024-12-26","o":319.77,"h":321.45,"l":319.46,"c":320.91,"v":2856000},{"d":"2024-12-27","o":319.27,"h":321.5,"l":317.56,"c":318.66,"v":3489200},{"d":"2024-12-30","o":314.68,"h":317.11,"l":313.23,"c":315.31,"v":3478500},{"d":"2024-12-31","o":316.12,"h":317.66,"l":315.19,"c":316.04,"v":3963800},{"d":"2025-01-02","o":317.78,"h":319.68,"l":312.41,"c":314.4,"v":5369500},{"d":"2025-01-03","o":314.18,"h":315.92,"l":312.01,"c":314.91,"v":4271300},{"d":"2025-01-06","o":315.01,"h":315.39,"l":312.07,"c":313.04,"v":6567300},{"d":"2025-01-07","o":312.89,"h":315.19,"l":311.32,"c":311.67,"v":4958600},{"d":"2025-01-08","o":311,"h":314.04,"l":310.21,"c":312.6,"v":5161600},{"d":"2025-01-10","o":311.2,"h":311.85,"l":305.99,"c":307.71,"v":6660100},{"d":"2025-01-13","o":305,"h":306.92,"l":303.84,"c":306.92,"v":9568400},{"d":"2025-01-14","o":308.75,"h":310.16,"l":307.52,"c":309.09,"v":5107600},{"d":"2025-01-15","o":313.68,"h":317.19,"l":313.13,"c":316.28,"v":5222000},{"d":"2025-01-16","o":315.75,"h":319.18,"l":315.75,"c":317.25,"v":4606700},{"d":"2025-01-17","o":317.5,"h":320.59,"l":316.71,"c":319.62,"v":5805800},{"d":"2025-01-21","o":320.31,"h":324.58,"l":320,"c":323.63,"v":5653000},{"d":"2025-01-22","o":324.77,"h":325.74,"l":322.38,"c":323.56,"v":5026500},{"d":"2025-01-23","o":323.76,"h":328.51,"l":323.57,"c":328.21,"v":5297100},{"d":"2025-01-24","o":328.02,"h":331.09,"l":327.81,"c":330.2,"v":4327500},{"d":"2025-01-27","o":330,"h":335.49,"l":328.05,"c":334.54,"v":6636500},{"d":"2025-01-28","o":334.67,"h":337.83,"l":332.89,"c":334.48,"v":5999600},{"d":"2025-01-29","o":334.5,"h":337.11,"l":334.5,"c":335.88,"v":5087300},{"d":"2025-01-30","o":339.51,"h":344.44,"l":339,"c":343.05,"v":8081300},{"d":"2025-01-31","o":346.47,"h":351.25,"l":341.71,"c":341.8,"v":8624100},{"d":"2025-02-03","o":340,"h":346,"l":339.24,"c":345.82,"v":8004500},{"d":"2025-02-04","o":344.6,"h":346.01,"l":342.54,"c":345.15,"v":5532600},{"d":"2025-02-05","o":346,"h":349.48,"l":345.25,"c":349.44,"v":4939100},{"d":"2025-02-06","o":349.78,"h":350.65,"l":346.6,"c":347.48,"v":4294500},{"d":"2025-02-07","o":348,"h":350.75,"l":347.21,"c":348.02,"v":4261200},{"d":"2025-02-10","o":348.7,"h":351.9,"l":347.7,"c":351.23,"v":6067000},{"d":"2025-02-11","o":348.3,"h":352.12,"l":346.25,"c":350.72,"v":5154800},{"d":"2025-02-12","o":349.16,"h":351.83,"l":347.49,"c":351.49,"v":6760100},{"d":"2025-02-13","o":353.12,"h":356.08,"l":350.73,"c":355.63,"v":4279200},{"d":"2025-02-14","o":354.43,"h":355.43,"l":353.22,"c":353.81,"v":5720300},{"d":"2025-02-18","o":353.69,"h":356.74,"l":352.4,"c":356.73,"v":5822000},{"d":"2025-02-19","o":356.02,"h":357.15,"l":354.18,"c":355.23,"v":4152300},{"d":"2025-02-20","o":355.23,"h":356.13,"l":349.06,"c":350.49,"v":5697000},{"d":"2025-02-21","o":350.49,"h":353.32,"l":347.48,"c":348.53,"v":6924100},{"d":"2025-02-24","o":348.76,"h":350.8,"l":347.36,"c":349.86,"v":5055900},{"d":"2025-02-25","o":351.37,"h":352.59,"l":346,"c":352.09,"v":6191900},{"d":"2025-02-26","o":350,"h":351.83,"l":348.99,"c":350.63,"v":5960600},{"d":"2025-02-27","o":351.9,"h":360.31,"l":351.68,"c":355.74,"v":7298100},{"d":"2025-02-28","o":354.71,"h":364,"l":353.71,"c":362.71,"v":15857300},{"d":"2025-03-03","o":363,"h":366.54,"l":359.54,"c":361.82,"v":9099600},{"d":"2025-03-04","o":360.11,"h":360.27,"l":350.4,"c":352.23,"v":8955800},{"d":"2025-03-05","o":350.83,"h":354.11,"l":348.94,"c":352.68,"v":8244200},{"d":"2025-03-06","o":345.96,"h":348.87,"l":340.39,"c":344.16,"v":8611100},{"d":"2025-03-07","o":340.87,"h":346.39,"l":339.14,"c":345.32,"v":6358700},{"d":"2025-03-10","o":339.94,"h":345.01,"l":337.64,"c":341.48,"v":8204300},{"d":"2025-03-11","o":338.41,"h":339.61,"l":329.58,"c":332.14,"v":9776100},{"d":"2025-03-12","o":335.97,"h":336.16,"l":329.11,"c":332.84,"v":6295400},{"d":"2025-03-13","o":330.99,"h":336.2,"l":327.7,"c":328.55,"v":7915300},{"d":"2025-03-14","o":327.21,"h":332.77,"l":326.38,"c":331.8,"v":7810600},{"d":"2025-03-17","o":330.03,"h":336.11,"l":329.76,"c":334.55,"v":6149400},{"d":"2025-03-18","o":335.29,"h":335.8,"l":332.3,"c":334.77,"v":7778300},{"d":"2025-03-19","o":336.8,"h":341.03,"l":334.5,"c":339.87,"v":5614900},{"d":"2025-03-20","o":339,"h":342.24,"l":337.66,"c":339.5,"v":5432700},{"d":"2025-03-21","o":337.37,"h":339.43,"l":335.52,"c":335.66,"v":17279700},{"d":"2025-03-24","o":338.65,"h":345.22,"l":337.65,"c":343.87,"v":5675100},{"d":"2025-03-25","o":344.56,"h":345.53,"l":340.67,"c":344.62,"v":3931200},{"d":"2025-03-26","o":345.99,"h":347.38,"l":343,"c":344.18,"v":6187100},{"d":"2025-03-27","o":344,"h":350.84,"l":343.32,"c":349.86,"v":7254800},{"d":"2025-03-28","o":349.19,"h":351.62,"l":341.61,"c":342.85,"v":5687600},{"d":"2025-03-31","o":339.35,"h":351.86,"l":334.49,"c":350.46,"v":9950800},{"d":"2025-04-01","o":350.44,"h":350.45,"l":342.57,"c":346.35,"v":7473300},{"d":"2025-04-02","o":343.44,"h":348.2,"l":343.05,"c":346.33,"v":5682500},{"d":"2025-04-03","o":333.9,"h":344.74,"l":331,"c":339.39,"v":8792900},{"d":"2025-04-04","o":330,"h":334.65,"l":312.12,"c":313.13,"v":13201700},{"d":"2025-04-07","o":302.07,"h":322.18,"l":299,"c":312.32,"v":12163400},{"d":"2025-04-08","o":322.24,"h":326.28,"l":303.93,"c":308.27,"v":9569300},{"d":"2025-04-09","o":305.64,"h":334.03,"l":305.64,"c":332.43,"v":11361800},{"d":"2025-04-10","o":328.02,"h":330.16,"l":313.27,"c":324.61,"v":8709800},{"d":"2025-04-11","o":324.43,"h":336.98,"l":322.54,"c":333.4,"v":6804500},{"d":"2025-04-14","o":336.41,"h":339.61,"l":333.14,"c":335.18,"v":5011800},{"d":"2025-04-15","o":336.72,"h":339.39,"l":335,"c":335.81,"v":4386200},{"d":"2025-04-16","o":335,"h":337.22,"l":328.86,"c":331.33,"v":5850600},{"d":"2025-04-17","o":331.07,"h":334.32,"l":328.44,"c":329.61,"v":5655900},{"d":"2025-04-21","o":329,"h":329.15,"l":316.65,"c":320.1,"v":6362300},{"d":"2025-04-22","o":323.86,"h":332.56,"l":322.39,"c":331.4,"v":5435500},{"d":"2025-04-23","o":337.24,"h":341.25,"l":333.2,"c":334.37,"v":8906000},{"d":"2025-04-24","o":333.28,"h":336.77,"l":331.25,"c":335.71,"v":8055200},{"d":"2025-04-25","o":334.76,"h":336.37,"l":332.17,"c":335.17,"v":4452800},{"d":"2025-04-28","o":336.78,"h":339.34,"l":335.02,"c":337.51,"v":5422900},{"d":"2025-04-29","o":338.5,"h":342.27,"l":336.46,"c":341.52,"v":5519500},{"d":"2025-04-30","o":334.44,"h":346.52,"l":333.24,"c":345.5,"v":9526700},{"d":"2025-05-01","o":345.58,"h":345.72,"l":340.12,"c":342.45,"v":5849900},{"d":"2025-05-02","o":347.22,"h":350.09,"l":346.12,"c":347.6,"v":6113700},{"d":"2025-05-05","o":347,"h":351.05,"l":346.12,"c":348.64,"v":3865300},{"d":"2025-05-06","o":346.4,"h":349.65,"l":345.76,"c":347.7,"v":3438500},{"d":"2025-05-07","o":348.7,"h":351.15,"l":347.21,"c":349.85,"v":5454000},{"d":"2025-05-08","o":352,"h":355.33,"l":350.95,"c":351.27,"v":4156400},{"d":"2025-05-09","o":351.83,"h":353.8,"l":350.67,"c":352.54,"v":3086600},{"d":"2025-05-12","o":359.14,"h":361.89,"l":351.13,"c":355.85,"v":7985400},{"d":"2025-05-13","o":355.52,"h":358.87,"l":354.58,"c":356.14,"v":5406200},{"d":"2025-05-14","o":356.67,"h":358.41,"l":355.21,"c":356.46,"v":6207600},{"d":"2025-05-15","o":356.89,"h":363.73,"l":356.68,"c":362.3,"v":5826100},{"d":"2025-05-16","o":362.95,"h":366.19,"l":360.89,"c":365.12,"v":5838100},{"d":"2025-05-19","o":363.02,"h":369.15,"l":362.32,"c":367.9,"v":5081500},{"d":"2025-05-20","o":367.78,"h":368.25,"l":364.69,"c":366.84,"v":5281400},{"d":"2025-05-21","o":363.72,"h":365.99,"l":358.08,"c":358.3,"v":6125500},{"d":"2025-05-22","o":357.76,"h":360,"l":356.56,"c":357.97,"v":4936600},{"d":"2025-05-23","o":353.75,"h":356,"l":352.22,"c":353.54,"v":5345900},{"d":"2025-05-27","o":355.41,"h":360,"l":354.48,"c":359.3,"v":6316000},{"d":"2025-05-28","o":359.34,"h":360.91,"l":358.04,"c":359.73,"v":3299000},{"d":"2025-05-29","o":360.35,"h":363.04,"l":358.72,"c":362.4,"v":4590400},{"d":"2025-05-30","o":361.35,"h":367.04,"l":361.35,"c":365.19,"v":8726900},{"d":"2025-06-02","o":362.77,"h":365.46,"l":359.96,"c":365.32,"v":3845700},{"d":"2025-06-03","o":364.58,"h":366.88,"l":361.5,"c":365.86,"v":5221300},{"d":"2025-06-04","o":366.71,"h":369.66,"l":366.31,"c":368,"v":4202300},{"d":"2025-06-05","o":370,"h":371,"l":365.93,"c":366.77,"v":6881900},{"d":"2025-06-06","o":369.01,"h":371,"l":367.55,"c":370.22,"v":5008500},{"d":"2025-06-09","o":369.79,"h":369.79,"l":362.05,"c":366.66,"v":4999900},{"d":"2025-06-10","o":367,"h":371.44,"l":366.68,"c":370.7,"v":4109300},{"d":"2025-06-11","o":370,"h":375.51,"l":369.38,"c":373.31,"v":5562700},{"d":"2025-06-12","o":372.23,"h":374.17,"l":369.55,"c":371.4,"v":4874000},{"d":"2025-06-13","o":361.51,"h":363.01,"l":345,"c":352.85,"v":14181700},{"d":"2025-06-16","o":356.49,"h":360.22,"l":354.33,"c":355.48,"v":7234700},{"d":"2025-06-17","o":353.49,"h":359.6,"l":353.32,"c":357.84,"v":5559600},{"d":"2025-06-18","o":357.85,"h":358.48,"l":338.04,"c":340.38,"v":15008600},{"d":"2025-06-20","o":338.95,"h":340,"l":334.92,"c":338.57,"v":19332100},{"d":"2025-06-23","o":337.5,"h":344.3,"l":335.63,"c":343.75,"v":7553300},{"d":"2025-06-24","o":351.52,"h":354.56,"l":347.92,"c":351.63,"v":10172000},{"d":"2025-06-25","o":350.45,"h":351.29,"l":345.26,"c":345.26,"v":6836300},{"d":"2025-06-26","o":343.78,"h":346.91,"l":342.03,"c":346.03,"v":8829500},{"d":"2025-06-27","o":346.59,"h":352.01,"l":345.66,"c":348.61,"v":6601900},{"d":"2025-06-30","o":349.35,"h":355.61,"l":349.06,"c":355.05,"v":7080100},{"d":"2025-07-01","o":353.82,"h":357,"l":351.42,"c":355.47,"v":6653400},{"d":"2025-07-02","o":354.6,"h":356.36,"l":350,"c":354.22,"v":5131400},{"d":"2025-07-03","o":354.59,"h":359,"l":353.61,"c":358.86,"v":3702800},{"d":"2025-07-07","o":358.92,"h":359.66,"l":354.49,"c":356.64,"v":5138000},{"d":"2025-07-08","o":356.68,"h":358.28,"l":353.25,"c":354.55,"v":6966800},{"d":"2025-07-09","o":355.07,"h":357.76,"l":353.75,"c":357.76,"v":7297100},{"d":"2025-07-10","o":356.83,"h":357.62,"l":353.45,"c":355.88,"v":6121300},{"d":"2025-07-11","o":352.51,"h":353.81,"l":344.39,"c":347.93,"v":7580200},{"d":"2025-07-14","o":347.39,"h":351.97,"l":345.01,"c":350.5,"v":5598900},{"d":"2025-07-15","o":348.12,"h":350.21,"l":346.76,"c":347.02,"v":4891700},{"d":"2025-07-16","o":347.29,"h":350.67,"l":345.8,"c":349.9,"v":5544200},{"d":"2025-07-17","o":350,"h":351.37,"l":348.48,"c":349.81,"v":4747100},{"d":"2025-07-18","o":349.5,"h":349.5,"l":347.16,"c":349.05,"v":4927600},{"d":"2025-07-21","o":349.06,"h":353.65,"l":348.4,"c":350.94,"v":5216300},{"d":"2025-07-22","o":351.1,"h":354.48,"l":350.2,"c":351.86,"v":4614200},{"d":"2025-07-23","o":353,"h":355.78,"l":351.21,"c":355.29,"v":4385600},{"d":"2025-07-24","o":354.82,"h":357.18,"l":353.86,"c":353.97,"v":5887200},{"d":"2025-07-25","o":354,"h":357.65,"l":353.01,"c":357.04,"v":3915400},{"d":"2025-07-28","o":356.38,"h":358.32,"l":354.73,"c":355.47,"v":3921000},{"d":"2025-07-29","o":356.29,"h":358.32,"l":350.81,"c":351.29,"v":7402300},{"d":"2025-07-30","o":351.7,"h":356.62,"l":347.23,"c":350.91,"v":12129700},{"d":"2025-07-31","o":348.93,"h":352.82,"l":345.09,"c":345.47,"v":8641700},{"d":"2025-08-01","o":344.1,"h":346.17,"l":338.1,"c":339.35,"v":8658700},{"d":"2025-08-04","o":341.7,"h":344.38,"l":340,"c":342.15,"v":7335300},{"d":"2025-08-05","o":342.15,"h":342.46,"l":335.55,"c":337.43,"v":7295600},{"d":"2025-08-06","o":338.3,"h":341.43,"l":335.43,"c":339.74,"v":5944100},{"d":"2025-08-07","o":341.43,"h":342.15,"l":328.7,"c":332.09,"v":8797100},{"d":"2025-08-08","o":333.68,"h":337.38,"l":332.73,"c":336.78,"v":6073900},{"d":"2025-08-11","o":336.73,"h":337.86,"l":334.51,"c":335.9,"v":5715800},{"d":"2025-08-12","o":335.2,"h":338.65,"l":334.81,"c":336.74,"v":5682800},{"d":"2025-08-13","o":336.98,"h":343.48,"l":336.78,"c":342.55,"v":5693400},{"d":"2025-08-14","o":342.94,"h":346.08,"l":341.67,"c":345.49,"v":6224000},{"d":"2025-08-15","o":346.25,"h":348.36,"l":342.86,"c":344.47,"v":4946600},{"d":"2025-08-18","o":343.84,"h":345.73,"l":340.95,"c":342.74,"v":3999600},{"d":"2025-08-19","o":342.56,"h":346.34,"l":341.89,"c":342.45,"v":4457200},{"d":"2025-08-20","o":343.4,"h":347.44,"l":342.85,"c":343.93,"v":5834400},{"d":"2025-08-21","o":342.89,"h":344.52,"l":339.72,"c":343.69,"v":6073600},{"d":"2025-08-22","o":345.22,"h":351.2,"l":345.22,"c":350.04,"v":4973200},{"d":"2025-08-25","o":349.61,"h":350.72,"l":347.5,"c":348.82,"v":8019800},{"d":"2025-08-26","o":348.69,"h":353.4,"l":347.45,"c":351.18,"v":5876200},{"d":"2025-08-27","o":350.71,"h":353.43,"l":349.84,"c":350.35,"v":5531100},{"d":"2025-08-28","o":350.6,"h":351.04,"l":348.6,"c":349.86,"v":4987100},{"d":"2025-08-29","o":350.46,"h":352.63,"l":349,"c":351.78,"v":3671900},{"d":"2025-09-02","o":349.31,"h":350.17,"l":346.08,"c":350.07,"v":4940300},{"d":"2025-09-03","o":349.34,"h":350.89,"l":347.26,"c":350.87,"v":4176400},{"d":"2025-09-04","o":350.73,"h":352.63,"l":349.15,"c":350.99,"v":4324000},{"d":"2025-09-05","o":351.38,"h":352.62,"l":340.2,"c":343.22,"v":5448300},{"d":"2025-09-08","o":342.34,"h":344.38,"l":341,"c":342.3,"v":4711600},{"d":"2025-09-09","o":341.69,"h":346.32,"l":341.29,"c":343.99,"v":4646200},{"d":"2025-09-10","o":342.61,"h":342.61,"l":336.44,"c":338.12,"v":6557900},{"d":"2025-09-11","o":338.73,"h":343.53,"l":337.87,"c":343.49,"v":5157600},{"d":"2025-09-12","o":341.22,"h":343.19,"l":339.17,"c":339.43,"v":3518300},{"d":"2025-09-15","o":340.61,"h":342.71,"l":338.39,"c":339.05,"v":4367500},{"d":"2025-09-16","o":336.24,"h":340.54,"l":333.47,"c":340.03,"v":5527700},{"d":"2025-09-17","o":339.94,"h":346.2,"l":339.52,"c":346.2,"v":5763500},{"d":"2025-09-18","o":344.73,"h":345.27,"l":338.18,"c":338.18,"v":7526600},{"d":"2025-09-19","o":340.45,"h":342.69,"l":338.25,"c":341.61,"v":13674300},{"d":"2025-09-22","o":339.01,"h":344.86,"l":338.66,"c":344.36,"v":5621800},{"d":"2025-09-23","o":344.59,"h":345.26,"l":337.63,"c":338.7,"v":10142700},{"d":"2025-09-24","o":339.13,"h":339.9,"l":337.92,"c":338.68,"v":5207400},{"d":"2025-09-25","o":338.35,"h":340.2,"l":334.51,"c":334.93,"v":5398700},{"d":"2025-09-26","o":337.23,"h":339.5,"l":336.23,"c":337.37,"v":9619200},{"d":"2025-09-29","o":337.38,"h":340.64,"l":335.55,"c":340.16,"v":7217800},{"d":"2025-09-30","o":339.82,"h":345.61,"l":338.51,"c":341.38,"v":8164400},{"d":"2025-10-01","o":340.31,"h":349.36,"l":340.31,"c":347.83,"v":8381000},{"d":"2025-10-02","o":346.22,"h":347.18,"l":343.56,"c":345.95,"v":5198000},{"d":"2025-10-03","o":346.11,"h":353.16,"l":346,"c":349.84,"v":5199700},{"d":"2025-10-06","o":350.01,"h":351.12,"l":344.35,"c":349.28,"v":4735600},{"d":"2025-10-07","o":350.06,"h":354.44,"l":350.06,"c":352.42,"v":5044600},{"d":"2025-10-08","o":353.78,"h":355,"l":351.1,"c":351.36,"v":3927500},{"d":"2025-10-09","o":351.47,"h":352.87,"l":345.58,"c":347.04,"v":4434800},{"d":"2025-10-10","o":347.63,"h":350.4,"l":343.25,"c":343.65,"v":6296200},{"d":"2025-10-13","o":343.72,"h":347.66,"l":340.73,"c":343.3,"v":4030700},{"d":"2025-10-14","o":341,"h":350.01,"l":340.22,"c":348.38,"v":5731000},{"d":"2025-10-15","o":348.38,"h":350.08,"l":344,"c":345.69,"v":3778200},{"d":"2025-10-16","o":345,"h":345.69,"l":334.17,"c":335.4,"v":6241500},{"d":"2025-10-17","o":337.77,"h":343.45,"l":337,"c":341.89,"v":6267100},{"d":"2025-10-20","o":341.9,"h":344.96,"l":338.94,"c":344.41,"v":4665000},{"d":"2025-10-21","o":343.12,"h":349.65,"l":343,"c":347.21,"v":4121800},{"d":"2025-10-22","o":347.82,"h":348.17,"l":344.5,"c":345.36,"v":5074400},{"d":"2025-10-23","o":346.2,"h":347.15,"l":344.46,"c":345.96,"v":7217200},{"d":"2025-10-24","o":348.2,"h":349.08,"l":345.32,"c":347.38,"v":3576700},{"d":"2025-10-27","o":349,"h":349.52,"l":345.01,"c":347.82,"v":5400300},{"d":"2025-10-28","o":348.58,"h":349.89,"l":346.5,"c":346.9,"v":7445400},{"d":"2025-10-29","o":346,"h":350.98,"l":339,"c":341.28,"v":8361700},{"d":"2025-10-30","o":342.22,"h":349.72,"l":341.79,"c":345.03,"v":6411800},{"d":"2025-10-31","o":342.08,"h":343,"l":338.17,"c":340.74,"v":7301600},{"d":"2025-11-03","o":341,"h":341.21,"l":334.82,"c":336.9,"v":5538000},{"d":"2025-11-04","o":336.48,"h":340.32,"l":334.25,"c":340.3,"v":5920200},{"d":"2025-11-05","o":340.13,"h":342.11,"l":336.36,"c":340.04,"v":4984600},{"d":"2025-11-06","o":338.59,"h":338.65,"l":333.71,"c":336.96,"v":8507900},{"d":"2025-11-07","o":336.73,"h":338.29,"l":334.85,"c":336.02,"v":5318400},{"d":"2025-11-10","o":336.65,"h":338.68,"l":334.32,"c":334.85,"v":5295800},{"d":"2025-11-11","o":335.5,"h":339.09,"l":333.2,"c":338.92,"v":4453300},{"d":"2025-11-12","o":338.25,"h":344.26,"l":337.4,"c":338.88,"v":6389600},{"d":"2025-11-13","o":339.04,"h":341.46,"l":335.6,"c":336.08,"v":4961700},{"d":"2025-11-14","o":335.89,"h":336.08,"l":329.03,"c":330.02,"v":6422300},{"d":"2025-11-17","o":331.16,"h":333.36,"l":324.93,"c":325.75,"v":6494800},{"d":"2025-11-18","o":324.5,"h":325,"l":318,"c":321.18,"v":9170400},{"d":"2025-11-19","o":321.52,"h":324.57,"l":319.87,"c":324.12,"v":7066700},{"d":"2025-11-20","o":324.12,"h":328.4,"l":323.14,"c":323.77,"v":6510300},{"d":"2025-11-21","o":325.38,"h":331.08,"l":324.29,"c":327.98,"v":8930000},{"d":"2025-11-24","o":329.24,"h":330.73,"l":326,"c":329.3,"v":9337100},{"d":"2025-11-25","o":328.9,"h":336.06,"l":328.9,"c":334.53,"v":5854300},{"d":"2025-11-26","o":334.53,"h":335.71,"l":333.06,"c":333.79,"v":4309900},{"d":"2025-11-28","o":333.43,"h":335.02,"l":332,"c":334.44,"v":4586200},{"d":"2025-12-01","o":332.94,"h":333.3,"l":330.14,"c":330.39,"v":7082300},{"d":"2025-12-02","o":331.45,"h":332.8,"l":327.21,"c":329.62,"v":8201900},{"d":"2025-12-03","o":329.61,"h":332.35,"l":329.35,"c":329.61,"v":6296700},{"d":"2025-12-04","o":331.28,"h":332.38,"l":324.28,"c":327.1,"v":6277500},{"d":"2025-12-05","o":326.83,"h":334.11,"l":326.4,"c":331.24,"v":5266600},{"d":"2025-12-08","o":329.88,"h":331.34,"l":324.71,"c":326.84,"v":6059400},{"d":"2025-12-09","o":326.61,"h":328.23,"l":325.07,"c":326.5,"v":4325400},{"d":"2025-12-10","o":326.64,"h":328.76,"l":325.3,"c":325.73,"v":5467500},{"d":"2025-12-11","o":332.6,"h":347.32,"l":330.06,"c":345.63,"v":12953600},{"d":"2025-12-12","o":348,"h":349.84,"l":345.97,"c":347.83,"v":6942300},{"d":"2025-12-15","o":347.83,"h":348.45,"l":343.83,"c":346.89,"v":7004600},{"d":"2025-12-16","o":346,"h":347.62,"l":343.72,"c":345.11,"v":7269300},{"d":"2025-12-17","o":345.55,"h":347.79,"l":343.68,"c":344.41,"v":7263500},{"d":"2025-12-18","o":345.17,"h":347.53,"l":344.27,"c":346.01,"v":6805000},{"d":"2025-12-19","o":346.05,"h":349.91,"l":346.05,"c":349.25,"v":18623900},{"d":"2025-12-22","o":350,"h":353.44,"l":349.59,"c":352.09,"v":5043500},{"d":"2025-12-23","o":352,"h":356.38,"l":352,"c":353.38,"v":3703200},{"d":"2025-12-24","o":353.38,"h":355.99,"l":353.01,"c":355.14,"v":2023600},{"d":"2025-12-26","o":355.1,"h":356.73,"l":353.71,"c":355,"v":2017000},{"d":"2025-12-29","o":355.49,"h":356.55,"l":353.8,"c":354.61,"v":3989900},{"d":"2025-12-30","o":354,"h":354.87,"l":352.66,"c":353.62,"v":3366500},{"d":"2025-12-31","o":353.65,"h":355.2,"l":350.69,"c":350.71,"v":3503200},{"d":"2026-01-02","o":349.87,"h":350.05,"l":343.48,"c":346.48,"v":5403800},{"d":"2026-01-05","o":344.5,"h":357.54,"l":344.05,"c":353.8,"v":7592200},{"d":"2026-01-06","o":353.68,"h":358.62,"l":352,"c":357.56,"v":6775400},{"d":"2026-01-07","o":357.15,"h":358.28,"l":354.51,"c":355.88,"v":6333900},{"d":"2026-01-08","o":355,"h":356.35,"l":349.5,"c":352.23,"v":6357600},{"d":"2026-01-09","o":352.16,"h":354.7,"l":349.16,"c":349.77,"v":4902900},{"d":"2026-01-12","o":342.78,"h":346.51,"l":337.32,"c":343.2,"v":13281300},{"d":"2026-01-13","o":337,"h":337.52,"l":323.83,"c":327.88,"v":20383500},{"d":"2026-01-14","o":328.66,"h":329.9,"l":323.94,"c":329.17,"v":9388400},{"d":"2026-01-15","o":329.33,"h":331.69,"l":326.37,"c":327.75,"v":8587700},{"d":"2026-01-16","o":326.78,"h":329.25,"l":325.4,"c":328.3,"v":8341600},{"d":"2026-01-20","o":322.23,"h":328.32,"l":321.56,"c":325.82,"v":8279900},{"d":"2026-01-21","o":326.43,"h":328.67,"l":323,"c":325.28,"v":8974600},{"d":"2026-01-22","o":326.46,"h":328.39,"l":324,"c":326.36,"v":6938700},{"d":"2026-01-23","o":325.86,"h":327.8,"l":324.62,"c":326.18,"v":5667900},{"d":"2026-01-26","o":328,"h":332,"l":325.03,"c":328.49,"v":7540200},{"d":"2026-01-27","o":328.48,"h":328.93,"l":324.91,"c":325.26,"v":6365800},{"d":"2026-01-28","o":326.73,"h":328.39,"l":324.88,"c":326.98,"v":8106000},{"d":"2026-01-29","o":330,"h":333.36,"l":323.51,"c":331.8,"v":10214200},{"d":"2026-01-30","o":332.22,"h":333,"l":321.6,"c":321.83,"v":11199100},{"d":"2026-02-02","o":324.83,"h":334.69,"l":324.11,"c":333.84,"v":8502400},{"d":"2026-02-03","o":331.65,"h":335.79,"l":328.87,"c":328.93,"v":9081200},{"d":"2026-02-04","o":327.11,"h":331.31,"l":324.42,"c":329.95,"v":8472300},{"d":"2026-02-05","o":333,"h":337.59,"l":328.82,"c":329.13,"v":8339000},{"d":"2026-02-06","o":331.78,"h":335.13,"l":327.1,"c":331.58,"v":7798800},{"d":"2026-02-09","o":330.76,"h":332.82,"l":323.62,"c":325.58,"v":8513400},{"d":"2026-02-10","o":324.71,"h":329.88,"l":324.55,"c":328.17,"v":5801800},{"d":"2026-02-11","o":326.92,"h":331.04,"l":326.42,"c":329.24,"v":8264300},{"d":"2026-02-12","o":328.89,"h":332.24,"l":324,"c":324.18,"v":9392600},{"d":"2026-02-13","o":323.83,"h":326.48,"l":312.82,"c":314.08,"v":11653900},{"d":"2026-02-17","o":314.41,"h":321.38,"l":314.41,"c":319.5,"v":8591700},{"d":"2026-02-18","o":319.5,"h":322.28,"l":316.72,"c":320.3,"v":7091900},{"d":"2026-02-19","o":317.49,"h":320.2,"l":315.73,"c":318.93,"v":5967600},{"d":"2026-02-20","o":318.11,"h":322.35,"l":317.82,"c":320.95,"v":6831100},{"d":"2026-02-23","o":319.04,"h":320.52,"l":304.71,"c":306.52,"v":13048000},{"d":"2026-02-24","o":305.5,"h":309.27,"l":303.08,"c":307.22,"v":9120200},{"d":"2026-02-25","o":308.55,"h":313.94,"l":308.25,"c":312.99,"v":7624200},{"d":"2026-02-26","o":314.48,"h":319.42,"l":313.94,"c":316.7,"v":8725500},{"d":"2026-02-27","o":314.46,"h":320.23,"l":311.95,"c":320.14,"v":12412900},{"d":"2026-03-02","o":315.5,"h":322.6,"l":314.6,"c":320.51,"v":6674900},{"d":"2026-03-03","o":315.81,"h":322.04,"l":314.35,"c":320.83,"v":5474300},{"d":"2026-03-04","o":321.44,"h":325.77,"l":319.8,"c":320.47,"v":5257900},{"d":"2026-03-05","o":319.33,"h":322.8,"l":314.77,"c":319.8,"v":8267200},{"d":"2026-03-06","o":316.05,"h":317.69,"l":312.3,"c":317.36,"v":6439700},{"d":"2026-03-09","o":313.46,"h":316.4,"l":310.15,"c":315.97,"v":8381500},{"d":"2026-03-10","o":315.43,"h":317.13,"l":311.45,"c":314.43,"v":5271300},{"d":"2026-03-11","o":313.25,"h":315.08,"l":308.39,"c":308.96,"v":6376700},{"d":"2026-03-12","o":308.14,"h":310.95,"l":306.02,"c":306.5,"v":7514900},{"d":"2026-03-13","o":307.59,"h":310.35,"l":306.42,"c":307.14,"v":4814100},{"d":"2026-03-16","o":307.85,"h":311.13,"l":307.38,"c":310.11,"v":6401200},{"d":"2026-03-17","o":311.32,"h":312.69,"l":307.38,"c":308.46,"v":6872200},{"d":"2026-03-18","o":307.41,"h":307.94,"l":298.5,"c":299.02,"v":7191700},{"d":"2026-03-19","o":298.04,"h":302.47,"l":297.03,"c":299.71,"v":6826400},{"d":"2026-03-20","o":299.85,"h":302.92,"l":299.01,"c":301.62,"v":14398100},{"d":"2026-03-23","o":305.2,"h":307.85,"l":302.85,"c":304.44,"v":7824500},{"d":"2026-03-24","o":302,"h":306.04,"l":300.62,"c":303.76,"v":5375900},{"d":"2026-03-25","o":305.48,"h":308.49,"l":302.17,"c":304.91,"v":6280900},{"d":"2026-03-26","o":304.16,"h":307.87,"l":303,"c":305.53,"v":7652700},{"d":"2026-03-27","o":304.32,"h":304.59,"l":294.32,"c":295.52,"v":9974400},{"d":"2026-03-30","o":298.73,"h":300.68,"l":295.89,"c":299.54,"v":9327500}]