[{"d":"2013-01-02","o":34.92,"h":35.4,"l":34.1,"c":35.12,"v":13767900},{"d":"2013-01-03","o":35,"h":35,"l":34.16,"c":34.83,"v":16739300},{"d":"2013-01-04","o":34.62,"h":34.89,"l":34.25,"c":34.39,"v":21372100},{"d":"2013-01-07","o":34.15,"h":35.45,"l":34.15,"c":34.46,"v":17897100},{"d":"2013-01-08","o":34.29,"h":34.64,"l":33.36,"c":33.71,"v":17863300},{"d":"2013-01-09","o":33.61,"h":33.95,"l":33.61,"c":33.9,"v":18800400},{"d":"2013-01-10","o":33.66,"h":34,"l":33.33,"c":34,"v":15658100},{"d":"2013-01-11","o":33.59,"h":33.9,"l":33.35,"c":33.85,"v":11191500},{"d":"2013-01-14","o":34.01,"h":34.25,"l":33.8,"c":34.09,"v":11584900},{"d":"2013-01-15","o":33.71,"h":34.72,"l":33.71,"c":34.6,"v":13040200},{"d":"2013-01-16","o":34.47,"h":35.54,"l":34.45,"c":35.54,"v":16512700},{"d":"2013-01-17","o":35.75,"h":36.7,"l":35.75,"c":36.42,"v":14424800},{"d":"2013-01-18","o":36.43,"h":37.32,"l":36.04,"c":37.32,"v":17842200},{"d":"2013-01-22","o":36.98,"h":37.25,"l":35.93,"c":36.42,"v":15809700},{"d":"2013-01-23","o":36.91,"h":37.84,"l":36.5,"c":37.8,"v":10981600},{"d":"2013-01-24","o":37.79,"h":38.52,"l":37.23,"c":37.46,"v":11327100},{"d":"2013-01-25","o":37.52,"h":37.84,"l":36.64,"c":37.6,"v":8934600},{"d":"2013-01-28","o":37.65,"h":37.87,"l":36.71,"c":36.89,"v":7140100},{"d":"2013-01-29","o":36.71,"h":37.46,"l":36.25,"c":37.31,"v":8838500},{"d":"2013-01-30","o":36.81,"h":37.53,"l":36.81,"c":36.93,"v":10841800},{"d":"2013-01-31","o":36.84,"h":36.93,"l":36.27,"c":36.69,"v":10720700},{"d":"2013-02-01","o":36.84,"h":37.2,"l":36.52,"c":37.18,"v":9527500},{"d":"2013-02-04","o":36.64,"h":37.3,"l":36.55,"c":37.28,"v":6348000},{"d":"2013-02-05","o":37.42,"h":37.73,"l":37.18,"c":37.2,"v":7284400},{"d":"2013-02-06","o":36.96,"h":37.28,"l":36.86,"c":37.14,"v":5738900},{"d":"2013-02-07","o":37.57,"h":37.57,"l":35.8,"c":36.42,"v":9872500},{"d":"2013-02-08","o":36.37,"h":36.42,"l":35.83,"c":36.25,"v":13858700},{"d":"2013-02-11","o":36.13,"h":36.18,"l":35.75,"c":35.85,"v":6032100},{"d":"2013-02-12","o":35.77,"h":35.9,"l":35.2,"c":35.42,"v":7473800},{"d":"2013-02-13","o":35.42,"h":35.57,"l":35.15,"c":35.27,"v":4859800},{"d":"2013-02-14","o":35.05,"h":36.73,"l":35.01,"c":36.57,"v":7570100},{"d":"2013-02-15","o":36.93,"h":37.81,"l":36.93,"c":37.58,"v":13296300},{"d":"2013-02-19","o":37.54,"h":38.33,"l":37.11,"c":38.19,"v":8292700},{"d":"2013-02-20","o":38.16,"h":39.13,"l":37.61,"c":38.61,"v":8096400},{"d":"2013-02-21","o":38.49,"h":39.03,"l":38.19,"c":38.78,"v":7260900},{"d":"2013-02-22","o":38.79,"h":38.85,"l":38.14,"c":38.46,"v":4490400},{"d":"2013-02-25","o":38.54,"h":38.61,"l":37.37,"c":37.37,"v":4665600},{"d":"2013-02-26","o":37.6,"h":37.6,"l":36.96,"c":37.09,"v":4463000},{"d":"2013-02-27","o":36.97,"h":36.98,"l":36.4,"c":36.73,"v":12238400},{"d":"2013-02-28","o":36.66,"h":37.14,"l":36.5,"c":36.92,"v":10321000},{"d":"2013-03-01","o":36.8,"h":38.07,"l":36.55,"c":37.81,"v":8929400},{"d":"2013-03-04","o":37.53,"h":38.25,"l":37.53,"c":38.24,"v":5420800},{"d":"2013-03-05","o":38.45,"h":38.57,"l":37.29,"c":37.51,"v":6650400},{"d":"2013-03-06","o":37.56,"h":37.86,"l":37.37,"c":37.74,"v":5489500},{"d":"2013-03-07","o":37.65,"h":38.01,"l":37.44,"c":37.49,"v":4442500},{"d":"2013-03-08","o":37.64,"h":37.65,"l":37.16,"c":37.34,"v":4114500},{"d":"2013-03-11","o":37.25,"h":38.15,"l":37.08,"c":37.67,"v":4614400},{"d":"2013-03-12","o":37.7,"h":38.3,"l":37.05,"c":37.17,"v":6523900},{"d":"2013-03-13","o":37.2,"h":37.59,"l":37.04,"c":37.17,"v":3710600},{"d":"2013-03-14","o":37.43,"h":37.59,"l":36.86,"c":37.56,"v":9859700},{"d":"2013-03-15","o":37.44,"h":38.54,"l":37.28,"c":38.5,"v":12208300},{"d":"2013-03-18","o":38.05,"h":38.49,"l":37.99,"c":38.16,"v":5178700},{"d":"2013-03-19","o":38.25,"h":38.4,"l":37.84,"c":38.36,"v":5108400},{"d":"2013-03-20","o":38.5,"h":39.19,"l":38.41,"c":39.06,"v":7072900},{"d":"2013-03-21","o":38.82,"h":38.97,"l":38.48,"c":38.49,"v":4736100},{"d":"2013-03-22","o":38.57,"h":38.97,"l":38.3,"c":38.97,"v":3323400},{"d":"2013-03-25","o":39.12,"h":39.52,"l":38.93,"c":39.32,"v":6065000},{"d":"2013-03-26","o":39.57,"h":40.52,"l":39.57,"c":40.21,"v":7249500},{"d":"2013-03-27","o":40.22,"h":40.29,"l":39.66,"c":40.15,"v":4274800},{"d":"2013-03-28","o":40.26,"h":40.8,"l":39.78,"c":40.78,"v":7263400},{"d":"2013-04-01","o":39.96,"h":41.14,"l":39.96,"c":41.12,"v":5740000},{"d":"2013-04-02","o":41.22,"h":41.22,"l":40.52,"c":40.71,"v":5510700},{"d":"2013-04-03","o":40.75,"h":41.45,"l":40.35,"c":40.57,"v":4122100},{"d":"2013-04-04","o":40.77,"h":41.78,"l":40.62,"c":41.6,"v":20687600},{"d":"2013-04-05","o":41.31,"h":41.5,"l":41.09,"c":41.31,"v":14089800},{"d":"2013-04-08","o":41.27,"h":41.87,"l":41.07,"c":41.77,"v":16449200},{"d":"2013-04-09","o":41.96,"h":43.56,"l":41.8,"c":42.55,"v":8673900},{"d":"2013-04-10","o":42.65,"h":43.77,"l":42.5,"c":43.62,"v":7809200},{"d":"2013-04-11","o":43.42,"h":43.71,"l":43.11,"c":43.2,"v":6494100},{"d":"2013-04-12","o":42.97,"h":43.29,"l":42.62,"c":43.09,"v":4199800},{"d":"2013-04-15","o":42.87,"h":43.03,"l":41.41,"c":41.44,"v":7152500},{"d":"2013-04-16","o":41.67,"h":42.53,"l":41.13,"c":42.45,"v":6998000},{"d":"2013-04-17","o":42.14,"h":42.43,"l":41.42,"c":42.24,"v":5046200},{"d":"2013-04-18","o":42.37,"h":42.64,"l":41.89,"c":42.32,"v":5009000},{"d":"2013-04-19","o":42.51,"h":42.58,"l":42.2,"c":42.39,"v":6493200},{"d":"2013-04-22","o":43,"h":44.83,"l":42.88,"c":44.2,"v":8531300},{"d":"2013-04-23","o":44.61,"h":46.32,"l":44.4,"c":45.14,"v":9378100},{"d":"2013-04-24","o":45.14,"h":45.34,"l":43.94,"c":44.32,"v":5541300},{"d":"2013-04-25","o":44.75,"h":44.79,"l":43.76,"c":44.24,"v":5236900},{"d":"2013-04-26","o":44.95,"h":46.31,"l":44.75,"c":45.84,"v":10096800},{"d":"2013-04-29","o":45.83,"h":45.93,"l":45.05,"c":45.23,"v":6024700},{"d":"2013-04-30","o":45.05,"h":46.23,"l":45.01,"c":46.05,"v":6798600},{"d":"2013-05-01","o":45.74,"h":46.09,"l":45.55,"c":45.55,"v":6398100},{"d":"2013-05-02","o":45.68,"h":45.68,"l":43.86,"c":43.99,"v":9649400},{"d":"2013-05-03","o":44.31,"h":44.77,"l":43.83,"c":44.68,"v":4641200},{"d":"2013-05-06","o":44.95,"h":44.95,"l":44.15,"c":44.59,"v":4085700},{"d":"2013-05-07","o":44.5,"h":45,"l":44.42,"c":44.91,"v":3745600},{"d":"2013-05-08","o":45.01,"h":45.05,"l":43.39,"c":43.49,"v":6973200},{"d":"2013-05-09","o":43.34,"h":44.45,"l":43.25,"c":44.24,"v":5046900},{"d":"2013-05-10","o":44.21,"h":45.01,"l":44.2,"c":45.01,"v":4455800},{"d":"2013-05-13","o":44.79,"h":44.79,"l":44.17,"c":44.54,"v":3738400},{"d":"2013-05-14","o":44.09,"h":45.52,"l":44.09,"c":45.35,"v":5760300},{"d":"2013-05-15","o":45.72,"h":46.93,"l":45.48,"c":46.03,"v":6702500},{"d":"2013-05-16","o":46.06,"h":46.9,"l":46.01,"c":46.21,"v":4605300},{"d":"2013-05-17","o":46.03,"h":47.34,"l":45.85,"c":47.17,"v":5244800},{"d":"2013-05-20","o":47.12,"h":47.14,"l":46.07,"c":46.26,"v":3537800},{"d":"2013-05-21","o":46.19,"h":46.96,"l":46.17,"c":46.54,"v":4708800},{"d":"2013-05-22","o":46.46,"h":48,"l":45.85,"c":46.76,"v":5203500},{"d":"2013-05-23","o":46.12,"h":46.95,"l":46.02,"c":46.59,"v":3306200},{"d":"2013-05-24","o":46.25,"h":46.48,"l":45.31,"c":45.44,"v":4511700},{"d":"2013-05-28","o":45.89,"h":46.04,"l":44.7,"c":45.39,"v":6181800},{"d":"2013-05-29","o":44.89,"h":45.18,"l":43.79,"c":43.88,"v":6908400},{"d":"2013-05-30","o":44.07,"h":45.12,"l":44.07,"c":44.55,"v":4852200},{"d":"2013-05-31","o":44.27,"h":44.69,"l":42.68,"c":42.69,"v":9308800},{"d":"2013-06-03","o":42.88,"h":43.58,"l":42.75,"c":43.36,"v":7176800},{"d":"2013-06-04","o":43.42,"h":44.47,"l":43.38,"c":43.63,"v":4528400},{"d":"2013-06-05","o":43.49,"h":43.9,"l":42.69,"c":43.04,"v":4801300},{"d":"2013-06-06","o":43.22,"h":43.57,"l":42.65,"c":43.5,"v":4261300},{"d":"2013-06-07","o":43.72,"h":44.27,"l":43.5,"c":44,"v":5463200},{"d":"2013-06-10","o":44.33,"h":44.33,"l":43.22,"c":43.92,"v":4702700},{"d":"2013-06-11","o":43.31,"h":44.05,"l":43.05,"c":43.59,"v":3574800},{"d":"2013-06-12","o":43.91,"h":44,"l":42.72,"c":42.77,"v":3742600},{"d":"2013-06-13","o":42.42,"h":43.2,"l":40.1,"c":43.15,"v":6096500},{"d":"2013-06-14","o":42.98,"h":43.5,"l":42.5,"c":43.21,"v":4078500},{"d":"2013-06-17","o":43.4,"h":43.5,"l":42.68,"c":43.01,"v":3457700},{"d":"2013-06-18","o":42.97,"h":43.56,"l":42.63,"c":43.54,"v":3644900},{"d":"2013-06-19","o":43.56,"h":43.83,"l":43.01,"c":43.04,"v":3663300},{"d":"2013-06-20","o":42.65,"h":42.78,"l":40.91,"c":41.06,"v":7474900},{"d":"2013-06-21","o":41.66,"h":42.71,"l":41.2,"c":42.62,"v":9825700},{"d":"2013-06-24","o":42.07,"h":42.4,"l":41.32,"c":41.89,"v":6042400},{"d":"2013-06-25","o":42.15,"h":42.77,"l":41.61,"c":42.63,"v":4686900},{"d":"2013-06-26","o":43.1,"h":43.61,"l":43.03,"c":43.38,"v":4733700},{"d":"2013-06-27","o":43.56,"h":43.98,"l":42.74,"c":43.13,"v":5163900},{"d":"2013-06-28","o":42.53,"h":42.97,"l":41.32,"c":41.34,"v":10753100},{"d":"2013-07-01","o":41.4,"h":41.93,"l":41.07,"c":41.61,"v":4588200},{"d":"2013-07-02","o":41.58,"h":42.57,"l":41.58,"c":42.21,"v":4365900},{"d":"2013-07-03","o":41.88,"h":42.31,"l":41.61,"c":42.23,"v":2417500},{"d":"2013-07-05","o":42.45,"h":42.83,"l":42.31,"c":42.72,"v":2743700},{"d":"2013-07-08","o":42.9,"h":43.69,"l":42.82,"c":43.68,"v":3978300},{"d":"2013-07-09","o":44,"h":44.23,"l":43.25,"c":43.32,"v":3805700},{"d":"2013-07-10","o":43.36,"h":44.12,"l":43.36,"c":43.91,"v":3080100},{"d":"2013-07-11","o":43.94,"h":44.11,"l":43.33,"c":43.78,"v":4061400},{"d":"2013-07-12","o":43.93,"h":45.11,"l":43.8,"c":45.05,"v":5693900},{"d":"2013-07-15","o":44.95,"h":44.97,"l":44.54,"c":44.62,"v":3265800},{"d":"2013-07-16","o":44.54,"h":44.77,"l":43.7,"c":43.81,"v":3714500},{"d":"2013-07-17","o":43.97,"h":44.15,"l":43.74,"c":43.96,"v":3645400},{"d":"2013-07-18","o":43.96,"h":44.56,"l":43.81,"c":44.32,"v":3043700},{"d":"2013-07-19","o":44.49,"h":44.91,"l":44.12,"c":44.52,"v":4317900},{"d":"2013-07-22","o":44.3,"h":45.1,"l":43.8,"c":44.97,"v":3810500},{"d":"2013-07-23","o":44.92,"h":45.09,"l":44.23,"c":44.31,"v":3535100},{"d":"2013-07-24","o":44.28,"h":44.37,"l":43.39,"c":43.64,"v":3088100},{"d":"2013-07-25","o":43.41,"h":44.43,"l":43.35,"c":44.24,"v":4088500},{"d":"2013-07-26","o":45.01,"h":45.12,"l":44.17,"c":44.79,"v":4491100},{"d":"2013-07-29","o":44.72,"h":45.45,"l":44.47,"c":45.06,"v":4326200},{"d":"2013-07-30","o":45.08,"h":45.23,"l":44.2,"c":44.7,"v":3619700},{"d":"2013-07-31","o":44.84,"h":45.91,"l":44.81,"c":45.48,"v":6020600},{"d":"2013-08-01","o":45.14,"h":45.9,"l":45.04,"c":45.25,"v":3652400},{"d":"2013-08-02","o":45.11,"h":45.42,"l":44.81,"c":45.32,"v":3190700},{"d":"2013-08-05","o":45.05,"h":45.37,"l":44.48,"c":44.71,"v":2953500},{"d":"2013-08-06","o":44.42,"h":44.99,"l":44.42,"c":44.88,"v":4980600},{"d":"2013-08-07","o":44.7,"h":44.86,"l":44.22,"c":44.57,"v":3299400},{"d":"2013-08-08","o":44.86,"h":45.18,"l":44.61,"c":45.06,"v":2892400},{"d":"2013-08-09","o":44.9,"h":45,"l":44.47,"c":44.71,"v":3290800},{"d":"2013-08-12","o":44.71,"h":45.2,"l":44.39,"c":45.04,"v":3826400},{"d":"2013-08-13","o":45.12,"h":45.18,"l":44.68,"c":44.93,"v":2791800},{"d":"2013-08-14","o":44.85,"h":45.23,"l":44.45,"c":44.58,"v":2990500},{"d":"2013-08-15","o":44.6,"h":44.62,"l":43.13,"c":43.21,"v":4363100},{"d":"2013-08-16","o":42.94,"h":43.14,"l":42.42,"c":43,"v":6093300},{"d":"2013-08-19","o":43.01,"h":43.81,"l":42.95,"c":43.37,"v":3326900},{"d":"2013-08-20","o":43.29,"h":43.48,"l":42.85,"c":42.97,"v":2803000},{"d":"2013-08-21","o":42.82,"h":42.88,"l":42.25,"c":42.31,"v":4118800},{"d":"2013-08-22","o":42.4,"h":43.1,"l":42.29,"c":42.92,"v":4077700},{"d":"2013-08-23","o":43.01,"h":43.5,"l":42.85,"c":43.43,"v":2738100},{"d":"2013-08-26","o":43.43,"h":43.74,"l":43.19,"c":43.45,"v":3493400},{"d":"2013-08-27","o":43.02,"h":43.09,"l":42.6,"c":42.63,"v":4473000},{"d":"2013-08-28","o":42.53,"h":42.81,"l":42.35,"c":42.56,"v":3009700},{"d":"2013-08-29","o":42.32,"h":43.09,"l":42.26,"c":42.62,"v":2788900},{"d":"2013-08-30","o":42.76,"h":43.03,"l":42.3,"c":42.61,"v":3170700},{"d":"2013-09-03","o":43,"h":43.28,"l":42.31,"c":42.59,"v":2925600},{"d":"2013-09-04","o":42.6,"h":43.14,"l":42.59,"c":43.13,"v":3190700},{"d":"2013-09-05","o":43.03,"h":43.66,"l":43,"c":43.51,"v":3355500},{"d":"2013-09-06","o":43.53,"h":44.35,"l":42.89,"c":43.89,"v":3992200},{"d":"2013-09-09","o":43.88,"h":44.44,"l":43.5,"c":44.43,"v":3287500},{"d":"2013-09-10","o":44.58,"h":44.81,"l":44.1,"c":44.78,"v":4282300},{"d":"2013-09-11","o":44.81,"h":44.97,"l":44.39,"c":44.95,"v":3441700},{"d":"2013-09-12","o":44.84,"h":44.95,"l":44.5,"c":44.7,"v":2597900},{"d":"2013-09-13","o":44.71,"h":44.89,"l":44.43,"c":44.89,"v":2273500},{"d":"2013-09-16","o":45.32,"h":45.95,"l":45.19,"c":45.82,"v":3531700},{"d":"2013-09-17","o":45.92,"h":47.7,"l":45.86,"c":47.6,"v":7293800},{"d":"2013-09-18","o":47.19,"h":48.42,"l":46.88,"c":47.92,"v":6689400},{"d":"2013-09-19","o":48.21,"h":48.23,"l":47.31,"c":47.4,"v":5326500},{"d":"2013-09-20","o":47.44,"h":48,"l":47.33,"c":47.84,"v":10495300},{"d":"2013-09-23","o":47.56,"h":47.56,"l":46.93,"c":47.1,"v":3179500},{"d":"2013-09-24","o":46.95,"h":46.95,"l":45.94,"c":45.98,"v":7162700},{"d":"2013-09-25","o":46.09,"h":46.16,"l":45.02,"c":45.33,"v":4571900},{"d":"2013-09-26","o":45.33,"h":45.62,"l":44.81,"c":45,"v":5033900},{"d":"2013-09-27","o":44.87,"h":44.9,"l":44.02,"c":44.33,"v":6617300},{"d":"2013-09-30","o":44.52,"h":44.95,"l":44.03,"c":44.73,"v":5818400},{"d":"2013-10-01","o":44.81,"h":45.9,"l":44.81,"c":45.8,"v":4159700},{"d":"2013-10-02","o":45.34,"h":45.97,"l":45.12,"c":45.95,"v":4056800},{"d":"2013-10-03","o":45.6,"h":46.34,"l":45.1,"c":46.01,"v":7020800},{"d":"2013-10-04","o":46.18,"h":46.88,"l":46,"c":46.8,"v":4141400},{"d":"2013-10-07","o":46.12,"h":46.98,"l":46.09,"c":46.09,"v":4703700},{"d":"2013-10-08","o":46.29,"h":46.32,"l":44.39,"c":44.52,"v":7091500},{"d":"2013-10-09","o":44.72,"h":45.31,"l":44.32,"c":44.81,"v":5113000},{"d":"2013-10-10","o":45.1,"h":45.68,"l":44.51,"c":45.68,"v":3967500},{"d":"2013-10-11","o":45.7,"h":45.7,"l":44.96,"c":45.65,"v":2985700},{"d":"2013-10-14","o":45.21,"h":46.45,"l":45.07,"c":46.33,"v":3377300},{"d":"2013-10-15","o":46.05,"h":46.38,"l":45.75,"c":46.08,"v":3533300},{"d":"2013-10-16","o":46.31,"h":47.27,"l":46.2,"c":47.06,"v":4399900},{"d":"2013-10-17","o":46.95,"h":48.32,"l":46.95,"c":48.17,"v":7242400},{"d":"2013-10-18","o":48.38,"h":48.95,"l":47.77,"c":48.33,"v":9212900},{"d":"2013-10-21","o":48.08,"h":48.55,"l":47.76,"c":48.35,"v":4713200},{"d":"2013-10-22","o":48.39,"h":49.31,"l":48.11,"c":49,"v":6937500},{"d":"2013-10-23","o":48.76,"h":48.86,"l":48.28,"c":48.33,"v":4130300},{"d":"2013-10-24","o":48.63,"h":48.98,"l":47.74,"c":47.93,"v":5077900},{"d":"2013-10-25","o":49.1,"h":49.83,"l":48.56,"c":49.3,"v":6956800},{"d":"2013-10-28","o":49.13,"h":49.97,"l":48.97,"c":49.42,"v":5555000},{"d":"2013-10-29","o":49.48,"h":50.2,"l":49.48,"c":49.79,"v":5022900},{"d":"2013-10-30","o":49.57,"h":49.57,"l":48.72,"c":48.8,"v":4011600},{"d":"2013-10-31","o":48.68,"h":49,"l":48.44,"c":48.45,"v":4563700},{"d":"2013-11-01","o":48.64,"h":49.33,"l":48.5,"c":48.96,"v":3866900},{"d":"2013-11-04","o":49.19,"h":49.19,"l":48,"c":48.76,"v":4095600},{"d":"2013-11-05","o":48.59,"h":48.76,"l":48.03,"c":48.17,"v":4095400},{"d":"2013-11-06","o":48.5,"h":48.74,"l":48,"c":48.05,"v":4308100},{"d":"2013-11-07","o":48.17,"h":48.36,"l":47.18,"c":47.24,"v":4444900},{"d":"2013-11-08","o":47.13,"h":48.1,"l":46.83,"c":48.03,"v":5190900},{"d":"2013-11-11","o":48.23,"h":48.67,"l":48.19,"c":48.57,"v":2282900},{"d":"2013-11-12","o":48.45,"h":48.48,"l":47.28,"c":47.48,"v":5351100},{"d":"2013-11-13","o":47.36,"h":47.93,"l":47.29,"c":47.85,"v":3745100},{"d":"2013-11-14","o":47.99,"h":48.47,"l":47.69,"c":48.04,"v":3411800},{"d":"2013-11-15","o":48.03,"h":48.75,"l":48,"c":48.44,"v":6257100},{"d":"2013-11-18","o":48.89,"h":49.96,"l":48.73,"c":48.87,"v":8585700},{"d":"2013-11-19","o":48.73,"h":49,"l":48.37,"c":48.46,"v":4050700},{"d":"2013-11-20","o":48.42,"h":48.54,"l":47.83,"c":47.95,"v":3120300},{"d":"2013-11-21","o":48.28,"h":48.67,"l":47.99,"c":48.57,"v":4459800},{"d":"2013-11-22","o":48.65,"h":49.14,"l":48.57,"c":48.94,"v":5810100},{"d":"2013-11-25","o":49,"h":49.28,"l":48.32,"c":48.41,"v":3343200},{"d":"2013-11-26","o":48.38,"h":49.18,"l":48.31,"c":48.6,"v":4732300},{"d":"2013-11-27","o":48.83,"h":48.95,"l":48.24,"c":48.25,"v":3414900},{"d":"2013-11-29","o":48.43,"h":48.93,"l":48.07,"c":48.45,"v":4044300},{"d":"2013-12-02","o":48.49,"h":48.68,"l":48.02,"c":48.39,"v":4321900},{"d":"2013-12-03","o":49.13,"h":50.26,"l":48.97,"c":49.97,"v":9480100},{"d":"2013-12-04","o":49.75,"h":50.29,"l":49.3,"c":49.67,"v":5309200},{"d":"2013-12-05","o":49.42,"h":50.07,"l":49.05,"c":49.76,"v":5449100},{"d":"2013-12-06","o":50.17,"h":51.5,"l":50.05,"c":51.35,"v":7285800},{"d":"2013-12-09","o":51.45,"h":51.81,"l":50.77,"c":51.21,"v":5470800},{"d":"2013-12-10","o":51.25,"h":54.13,"l":50.72,"c":52.14,"v":14906900},{"d":"2013-12-11","o":52.67,"h":53.25,"l":52.02,"c":52.67,"v":10775500},{"d":"2013-12-12","o":52.56,"h":52.62,"l":51.8,"c":52.39,"v":7766400},{"d":"2013-12-13","o":52.3,"h":52.6,"l":51.84,"c":52.37,"v":6465300},{"d":"2013-12-16","o":53.42,"h":54.78,"l":52.98,"c":53.37,"v":9846300},{"d":"2013-12-17","o":53.43,"h":53.92,"l":53,"c":53.63,"v":7987300},{"d":"2013-12-18","o":52.78,"h":54.43,"l":52.22,"c":54.32,"v":9635600},{"d":"2013-12-19","o":53.21,"h":53.21,"l":52.02,"c":52.63,"v":8383400},{"d":"2013-12-20","o":52.77,"h":53.01,"l":52.29,"c":52.59,"v":12471800},{"d":"2013-12-23","o":52.73,"h":52.94,"l":52.24,"c":52.58,"v":4957700},{"d":"2013-12-24","o":52.78,"h":52.79,"l":52.28,"c":52.36,"v":1747000},{"d":"2013-12-26","o":52.59,"h":53.06,"l":52.34,"c":52.99,"v":2401500},{"d":"2013-12-27","o":52.92,"h":53.05,"l":52.38,"c":52.55,"v":2354100},{"d":"2013-12-30","o":52.73,"h":53.03,"l":52.6,"c":53.01,"v":2898800},{"d":"2013-12-31","o":52.99,"h":53.06,"l":52.36,"c":52.81,"v":3019700},{"d":"2014-01-02","o":52.12,"h":52.33,"l":51.52,"c":51.98,"v":4569100},{"d":"2014-01-03","o":52.25,"h":52.67,"l":51.97,"c":52.3,"v":4794300},{"d":"2014-01-06","o":52.7,"h":52.7,"l":50.03,"c":50.39,"v":11871100},{"d":"2014-01-07","o":50.84,"h":51.21,"l":50.3,"c":50.49,"v":9719900},{"d":"2014-01-08","o":50.63,"h":51.11,"l":50.24,"c":50.36,"v":6811100},{"d":"2014-01-09","o":50.59,"h":51.65,"l":49.87,"c":51.22,"v":6960300},{"d":"2014-01-10","o":51.27,"h":51.49,"l":50.76,"c":50.9,"v":5517700},{"d":"2014-01-13","o":50.66,"h":50.74,"l":49.64,"c":49.83,"v":7055200},{"d":"2014-01-14","o":49.94,"h":50.88,"l":49.63,"c":50.6,"v":6610800},{"d":"2014-01-15","o":50.65,"h":50.67,"l":50.07,"c":50.11,"v":4728400},{"d":"2014-01-16","o":50.1,"h":50.62,"l":50.02,"c":50.5,"v":4972300},{"d":"2014-01-17","o":50.64,"h":50.66,"l":50.01,"c":50.06,"v":8606800},{"d":"2014-01-21","o":50.26,"h":50.92,"l":49.91,"c":50,"v":5823000},{"d":"2014-01-22","o":49.98,"h":50,"l":48.62,"c":49.08,"v":8181700},{"d":"2014-01-23","o":48.74,"h":49.06,"l":48.39,"c":48.87,"v":7270500},{"d":"2014-01-24","o":48.42,"h":49.1,"l":47.77,"c":47.79,"v":9197900},{"d":"2014-01-27","o":47.79,"h":47.83,"l":46.42,"c":46.83,"v":10749800},{"d":"2014-01-28","o":47.08,"h":48.47,"l":47.08,"c":47.69,"v":12298600},{"d":"2014-01-29","o":47.15,"h":47.84,"l":46.98,"c":47.61,"v":7608500},{"d":"2014-01-30","o":47.97,"h":48.88,"l":47.9,"c":48.31,"v":7669500},{"d":"2014-01-31","o":49.94,"h":50.55,"l":49.07,"c":49.23,"v":12863500},{"d":"2014-02-03","o":49.4,"h":49.49,"l":47.06,"c":47.35,"v":10314600},{"d":"2014-02-04","o":47.18,"h":47.97,"l":46.95,"c":47.95,"v":9606100},{"d":"2014-02-05","o":47.76,"h":48.07,"l":47.16,"c":47.73,"v":6987100},{"d":"2014-02-06","o":47.89,"h":48.18,"l":47.45,"c":47.93,"v":4957800},{"d":"2014-02-07","o":48,"h":49.03,"l":47.66,"c":48.89,"v":6979500},{"d":"2014-02-10","o":48.75,"h":50.19,"l":48.72,"c":49.55,"v":7907500},{"d":"2014-02-11","o":49.41,"h":49.97,"l":49.04,"c":49.66,"v":7217600},{"d":"2014-02-12","o":49.63,"h":50.93,"l":49.59,"c":50.56,"v":6534500},{"d":"2014-02-13","o":50.3,"h":50.52,"l":49.88,"c":50.35,"v":4946000},{"d":"2014-02-14","o":50.56,"h":50.91,"l":50.17,"c":50.73,"v":4118700},{"d":"2014-02-18","o":50.64,"h":51.56,"l":50.56,"c":51.46,"v":4984900},{"d":"2014-02-19","o":51.17,"h":51.86,"l":50.64,"c":51.19,"v":5242800},{"d":"2014-02-20","o":51.19,"h":52.11,"l":50.73,"c":51.86,"v":6078900},{"d":"2014-02-21","o":51.82,"h":51.97,"l":51.01,"c":51.04,"v":5842700},{"d":"2014-02-24","o":51.01,"h":51.56,"l":50.83,"c":50.85,"v":5693000},{"d":"2014-02-25","o":50.93,"h":51.13,"l":50.5,"c":50.72,"v":5425000},{"d":"2014-02-26","o":49.95,"h":50.97,"l":49.93,"c":50.74,"v":5710700},{"d":"2014-02-27","o":50.6,"h":50.92,"l":50.47,"c":50.91,"v":5052900},{"d":"2014-02-28","o":50.84,"h":51.96,"l":50.51,"c":50.91,"v":7095600},{"d":"2014-03-03","o":50.34,"h":50.86,"l":49.79,"c":50.09,"v":6817700},{"d":"2014-03-04","o":50.73,"h":51.73,"l":50.53,"c":51.59,"v":6198000},{"d":"2014-03-05","o":51.68,"h":52.12,"l":51.3,"c":51.7,"v":5251100},{"d":"2014-03-06","o":52.04,"h":52.77,"l":51.97,"c":52.04,"v":6529000},{"d":"2014-03-07","o":52.25,"h":52.5,"l":51.01,"c":51.46,"v":5860700},{"d":"2014-03-10","o":51.9,"h":51.9,"l":50.86,"c":51.66,"v":3086000},{"d":"2014-03-11","o":51.68,"h":52.14,"l":51.5,"c":51.75,"v":3629800},{"d":"2014-03-12","o":51.46,"h":51.74,"l":51.07,"c":51.64,"v":3924800},{"d":"2014-03-13","o":51.89,"h":52.1,"l":51.14,"c":51.32,"v":4839400},{"d":"2014-03-14","o":51.25,"h":51.42,"l":50.8,"c":51.21,"v":5466700},{"d":"2014-03-17","o":51.47,"h":52.19,"l":51.26,"c":51.98,"v":3875500},{"d":"2014-03-18","o":52.08,"h":53.22,"l":51.97,"c":53.1,"v":4712300},{"d":"2014-03-19","o":53.09,"h":53.53,"l":52.44,"c":53.11,"v":6408600},{"d":"2014-03-20","o":52.86,"h":53.8,"l":52.52,"c":53.68,"v":6922700},{"d":"2014-03-21","o":54.22,"h":54.73,"l":53.09,"c":53.46,"v":12930500},{"d":"2014-03-24","o":53.53,"h":53.62,"l":51.35,"c":51.36,"v":10161400},{"d":"2014-03-25","o":51.68,"h":52.1,"l":51.5,"c":51.69,"v":6127200},{"d":"2014-03-26","o":52,"h":52.34,"l":51.46,"c":51.5,"v":5684900},{"d":"2014-03-27","o":51.53,"h":51.84,"l":51.43,"c":51.66,"v":4778000},{"d":"2014-03-28","o":51.83,"h":52.13,"l":50.89,"c":50.98,"v":4208300},{"d":"2014-03-31","o":51.34,"h":51.7,"l":50.95,"c":51.4,"v":4813100},{"d":"2014-04-01","o":51.62,"h":52.38,"l":51.54,"c":52.1,"v":4250800},{"d":"2014-04-02","o":52.1,"h":53.41,"l":51.99,"c":53.34,"v":6007200},{"d":"2014-04-03","o":53.35,"h":53.83,"l":53.21,"c":53.5,"v":6841400},{"d":"2014-04-04","o":53.78,"h":54.44,"l":52.05,"c":52.2,"v":7013200},{"d":"2014-04-07","o":51.68,"h":52.31,"l":49.65,"c":50.62,"v":9146600},{"d":"2014-04-08","o":50.35,"h":50.87,"l":48.93,"c":49.1,"v":8246900},{"d":"2014-04-09","o":49.49,"h":50.76,"l":49.26,"c":50.63,"v":6018200},{"d":"2014-04-10","o":50.08,"h":50.27,"l":47.29,"c":47.35,"v":13177200},{"d":"2014-04-11","o":46.58,"h":47.21,"l":45.5,"c":46.46,"v":11465800},{"d":"2014-04-14","o":47.1,"h":47.5,"l":46.21,"c":46.83,"v":7290800},{"d":"2014-04-15","o":47.42,"h":48.09,"l":46.76,"c":47.86,"v":9531100},{"d":"2014-04-16","o":48.58,"h":48.84,"l":47.62,"c":48.12,"v":7151000},{"d":"2014-04-17","o":47.92,"h":48.78,"l":47.72,"c":48.55,"v":6196800},{"d":"2014-04-21","o":48.5,"h":49.45,"l":48.4,"c":49.43,"v":4445000},{"d":"2014-04-22","o":49.49,"h":50.42,"l":49.35,"c":50.01,"v":6613200},{"d":"2014-04-23","o":50.14,"h":50.26,"l":49.39,"c":50.14,"v":6578300},{"d":"2014-04-24","o":50.13,"h":50.13,"l":49,"c":49.32,"v":6628800},{"d":"2014-04-25","o":50.21,"h":50.98,"l":48.95,"c":49.14,"v":7289100},{"d":"2014-04-28","o":49.55,"h":50.92,"l":49.5,"c":50.87,"v":7932200},{"d":"2014-04-29","o":50.94,"h":51.53,"l":50.76,"c":51.37,"v":5601300},{"d":"2014-04-30","o":51.38,"h":52.17,"l":51,"c":52.08,"v":7430600},{"d":"2014-05-01","o":51.89,"h":52.1,"l":51.41,"c":51.61,"v":4279800},{"d":"2014-05-02","o":51.41,"h":51.72,"l":51,"c":51.18,"v":3341300},{"d":"2014-05-05","o":50.99,"h":51.37,"l":50.31,"c":51.36,"v":2580300},{"d":"2014-05-06","o":51.2,"h":51.3,"l":50.83,"c":50.91,"v":3353200},{"d":"2014-05-07","o":52.38,"h":52.87,"l":51.27,"c":52.79,"v":7022600},{"d":"2014-05-08","o":52.69,"h":53.09,"l":51.96,"c":52.15,"v":4092100},{"d":"2014-05-09","o":52.07,"h":52.35,"l":51.08,"c":52.26,"v":5012500},{"d":"2014-05-12","o":52.36,"h":52.56,"l":52.22,"c":52.37,"v":3626400},{"d":"2014-05-13","o":52.45,"h":52.5,"l":51.92,"c":52.2,"v":4145200},{"d":"2014-05-14","o":52.23,"h":53,"l":52.08,"c":52.87,"v":4878400},{"d":"2014-05-15","o":52.96,"h":53.07,"l":52.42,"c":52.69,"v":6963800},{"d":"2014-05-16","o":52.65,"h":52.97,"l":52.41,"c":52.93,"v":5826200},{"d":"2014-05-19","o":52.84,"h":54.21,"l":52.71,"c":54.11,"v":6010500},{"d":"2014-05-20","o":53.86,"h":53.93,"l":53.31,"c":53.54,"v":5021200},{"d":"2014-05-21","o":53.5,"h":53.84,"l":53.1,"c":53.27,"v":4088000},{"d":"2014-05-22","o":53.29,"h":54.34,"l":52.94,"c":53.63,"v":4486400},{"d":"2014-05-23","o":53.94,"h":54.38,"l":53.84,"c":53.95,"v":3023500},{"d":"2014-05-27","o":54.2,"h":54.2,"l":53.78,"c":53.99,"v":3816300},{"d":"2014-05-28","o":53.96,"h":54.61,"l":53.82,"c":54.07,"v":4108300},{"d":"2014-05-29","o":54.1,"h":54.45,"l":53.75,"c":54.03,"v":2768600},{"d":"2014-05-30","o":53.98,"h":54.43,"l":53.89,"c":54.33,"v":4025600},{"d":"2014-06-02","o":54.43,"h":54.95,"l":53.91,"c":54.15,"v":3635000},{"d":"2014-06-03","o":54.06,"h":54.47,"l":53.87,"c":54.37,"v":3078000},{"d":"2014-06-04","o":53.92,"h":54.64,"l":53.67,"c":54.58,"v":3388200},{"d":"2014-06-05","o":54.55,"h":55.32,"l":54.36,"c":55.3,"v":4847300},{"d":"2014-06-06","o":55.32,"h":55.4,"l":54.89,"c":55.1,"v":3449800},{"d":"2014-06-09","o":54.42,"h":54.88,"l":53.72,"c":53.84,"v":6297500},{"d":"2014-06-10","o":53.14,"h":54.08,"l":52.29,"c":53.97,"v":8414700},{"d":"2014-06-11","o":53.85,"h":54.7,"l":53.75,"c":54.23,"v":5386800},{"d":"2014-06-12","o":54.22,"h":54.25,"l":53.46,"c":53.66,"v":3941600},{"d":"2014-06-13","o":53.67,"h":54.31,"l":53.44,"c":54.16,"v":4413000},{"d":"2014-06-16","o":54.18,"h":54.31,"l":53.45,"c":54,"v":4410400},{"d":"2014-06-17","o":54.49,"h":54.54,"l":53.85,"c":54.3,"v":3385000},{"d":"2014-06-18","o":54.27,"h":54.61,"l":54,"c":54.57,"v":3337300},{"d":"2014-06-19","o":54.14,"h":54.81,"l":53.92,"c":54.19,"v":3952800},{"d":"2014-06-20","o":55.62,"h":55.62,"l":53.16,"c":53.3,"v":13457700},{"d":"2014-06-23","o":53.76,"h":54.4,"l":53.54,"c":53.75,"v":6235600},{"d":"2014-06-24","o":53.74,"h":53.95,"l":53.43,"c":53.59,"v":5483500},{"d":"2014-06-25","o":53.52,"h":55.79,"l":53.4,"c":55,"v":11085100},{"d":"2014-06-26","o":55.07,"h":56.54,"l":54.97,"c":56.51,"v":10716400},{"d":"2014-06-27","o":56.58,"h":56.9,"l":56.28,"c":56.79,"v":7490800},{"d":"2014-06-30","o":56.51,"h":56.89,"l":56.1,"c":56.44,"v":6229700},{"d":"2014-07-01","o":56.42,"h":57.2,"l":56.17,"c":56.89,"v":6869800},{"d":"2014-07-02","o":57.46,"h":58.11,"l":56.92,"c":58.11,"v":6198500},{"d":"2014-07-03","o":57.9,"h":58.27,"l":57.65,"c":58.22,"v":3828900},{"d":"2014-07-07","o":57.91,"h":58.15,"l":57.39,"c":57.4,"v":4736300},{"d":"2014-07-08","o":56.68,"h":56.97,"l":55.48,"c":55.69,"v":9297300},{"d":"2014-07-09","o":55.56,"h":55.64,"l":54.82,"c":55.01,"v":11516300},{"d":"2014-07-10","o":54.5,"h":55.88,"l":54.28,"c":55.79,"v":7553100},{"d":"2014-07-11","o":55.34,"h":56.6,"l":54.48,"c":54.96,"v":13586800},{"d":"2014-07-14","o":53.89,"h":55.05,"l":53.72,"c":54.85,"v":30823300},{"d":"2014-07-15","o":54.52,"h":54.69,"l":53.39,"c":53.44,"v":16796400},{"d":"2014-07-16","o":53.25,"h":53.67,"l":51.82,"c":53.65,"v":23291200},{"d":"2014-07-17","o":53.21,"h":55,"l":52.88,"c":53.52,"v":18699000},{"d":"2014-07-18","o":53,"h":55.12,"l":53,"c":54.91,"v":42456000},{"d":"2014-07-21","o":54.14,"h":54.45,"l":53.91,"c":54,"v":22334900},{"d":"2014-07-22","o":53.82,"h":54.38,"l":53.75,"c":54.05,"v":14724300},{"d":"2014-07-23","o":54.48,"h":54.81,"l":54.07,"c":54.48,"v":15011300},{"d":"2014-07-24","o":54.22,"h":54.56,"l":53.97,"c":54.08,"v":11712800},{"d":"2014-07-25","o":54.4,"h":54.49,"l":53.03,"c":53.18,"v":11680900},{"d":"2014-07-28","o":53.42,"h":54,"l":53.17,"c":53.74,"v":10466000},{"d":"2014-07-29","o":53.55,"h":53.66,"l":53.24,"c":53.43,"v":16171500},{"d":"2014-07-30","o":53.28,"h":53.89,"l":53.03,"c":53.75,"v":12680100},{"d":"2014-07-31","o":53.13,"h":53.4,"l":52.3,"c":52.34,"v":15479900},{"d":"2014-08-01","o":52.03,"h":52.64,"l":51.75,"c":52.48,"v":11593200},{"d":"2014-08-04","o":52.58,"h":53.4,"l":52.37,"c":53.29,"v":10456300},{"d":"2014-08-05","o":52.77,"h":53.19,"l":52.45,"c":52.79,"v":12783800},{"d":"2014-08-06","o":51.48,"h":52.66,"l":51.37,"c":52.05,"v":18126200},{"d":"2014-08-07","o":51.59,"h":52.71,"l":51.42,"c":52.43,"v":17171700},{"d":"2014-08-08","o":52.72,"h":52.89,"l":52.29,"c":52.82,"v":13117700},{"d":"2014-08-11","o":53,"h":53.65,"l":52.77,"c":53.31,"v":10074600},{"d":"2014-08-12","o":53.22,"h":53.3,"l":52.57,"c":52.84,"v":8524600},{"d":"2014-08-13","o":52.97,"h":53.64,"l":52.75,"c":53.6,"v":9029400},{"d":"2014-08-14","o":53.62,"h":54.23,"l":53.53,"c":54.19,"v":7959800},{"d":"2014-08-15","o":54.34,"h":54.59,"l":53.58,"c":53.9,"v":10109300},{"d":"2014-08-18","o":54.39,"h":54.52,"l":53.84,"c":54.31,"v":7370500},{"d":"2014-08-19","o":54.48,"h":55.31,"l":54.18,"c":55.29,"v":9159300},{"d":"2014-08-20","o":54.82,"h":55.18,"l":54.69,"c":55.06,"v":7612200},{"d":"2014-08-21","o":54.79,"h":55.12,"l":54.68,"c":54.96,"v":8063200},{"d":"2014-08-22","o":54.87,"h":55.27,"l":54.36,"c":55.2,"v":9314600},{"d":"2014-08-25","o":55.38,"h":55.92,"l":55.18,"c":55.87,"v":7553500},{"d":"2014-08-26","o":55.68,"h":55.94,"l":55.64,"c":55.75,"v":9309800},{"d":"2014-08-27","o":55.85,"h":55.85,"l":55.4,"c":55.7,"v":11022600},{"d":"2014-08-28","o":55.52,"h":55.68,"l":55.25,"c":55.6,"v":7277900},{"d":"2014-08-29","o":55.75,"h":55.8,"l":55.24,"c":55.28,"v":7524400},{"d":"2014-09-02","o":55.43,"h":55.53,"l":54.96,"c":55.07,"v":7354900},{"d":"2014-09-03","o":55.16,"h":55.53,"l":54.83,"c":55.51,"v":7562100},{"d":"2014-09-04","o":55.36,"h":55.6,"l":55.09,"c":55.54,"v":10019400},{"d":"2014-09-05","o":55.49,"h":55.94,"l":54.87,"c":55.94,"v":9914300},{"d":"2014-09-08","o":55.78,"h":55.95,"l":55.37,"c":55.57,"v":6568800},{"d":"2014-09-09","o":55.53,"h":57.18,"l":55.43,"c":56.95,"v":17558900},{"d":"2014-09-10","o":56.9,"h":57.32,"l":56.51,"c":57.19,"v":8740300},{"d":"2014-09-11","o":57,"h":57.88,"l":56.85,"c":57.85,"v":9943900},{"d":"2014-09-12","o":57.85,"h":58.77,"l":57.74,"c":57.88,"v":15556200},{"d":"2014-09-15","o":57.75,"h":58.15,"l":57.47,"c":57.93,"v":8632700},{"d":"2014-09-16","o":57.63,"h":58.7,"l":57.46,"c":58.6,"v":9112400},{"d":"2014-09-17","o":58.89,"h":60.02,"l":58.75,"c":59.62,"v":14389400},{"d":"2014-09-18","o":59.6,"h":59.65,"l":59.1,"c":59.45,"v":10980500},{"d":"2014-09-19","o":59.84,"h":59.93,"l":59.01,"c":59.06,"v":13986900},{"d":"2014-09-22","o":59.23,"h":59.3,"l":58.41,"c":58.71,"v":9045900},{"d":"2014-09-23","o":56.8,"h":58.27,"l":56.6,"c":57.56,"v":24204400},{"d":"2014-09-24","o":57.66,"h":59.35,"l":57.61,"c":59.05,"v":15763800},{"d":"2014-09-25","o":58.47,"h":59.5,"l":57.97,"c":58,"v":10079400},{"d":"2014-09-26","o":58.54,"h":59.24,"l":58.1,"c":59.19,"v":15866000},{"d":"2014-09-29","o":58.14,"h":58.83,"l":57.94,"c":58.52,"v":7640400},{"d":"2014-09-30","o":58.26,"h":58.81,"l":57.73,"c":57.76,"v":8599000},{"d":"2014-10-01","o":57.93,"h":57.94,"l":56.96,"c":57.23,"v":8431900},{"d":"2014-10-02","o":57.54,"h":57.7,"l":56.14,"c":56.67,"v":8371500},{"d":"2014-10-03","o":57.42,"h":58.78,"l":57.34,"c":58.69,"v":11675600},{"d":"2014-10-06","o":58.59,"h":58.99,"l":57.66,"c":57.81,"v":7359900},{"d":"2014-10-07","o":57.6,"h":57.6,"l":56.51,"c":56.65,"v":8923500},{"d":"2014-10-08","o":56.54,"h":58.45,"l":56.18,"c":58.34,"v":10917200},{"d":"2014-10-09","o":58.52,"h":58.55,"l":56.71,"c":56.72,"v":11911600},{"d":"2014-10-10","o":55.99,"h":56.67,"l":54.95,"c":54.97,"v":12108700},{"d":"2014-10-13","o":54.88,"h":55.15,"l":53.58,"c":53.62,"v":16908200},{"d":"2014-10-14","o":53.59,"h":54.84,"l":53.02,"c":54.13,"v":14293600},{"d":"2014-10-15","o":52.33,"h":55.72,"l":52.06,"c":54.63,"v":122740200},{"d":"2014-10-16","o":55.8,"h":55.9,"l":52.84,"c":52.9,"v":61236700},{"d":"2014-10-17","o":53.78,"h":53.9,"l":52.9,"c":53.37,"v":31891900},{"d":"2014-10-20","o":52.56,"h":54.59,"l":52.25,"c":54.41,"v":17954600},{"d":"2014-10-21","o":55.3,"h":56.45,"l":55.02,"c":56.29,"v":17522100},{"d":"2014-10-22","o":56.96,"h":57.45,"l":56.26,"c":56.9,"v":16048100},{"d":"2014-10-23","o":58.1,"h":59.7,"l":57.88,"c":59.52,"v":14729300},{"d":"2014-10-24","o":59.34,"h":60.41,"l":59.34,"c":60.29,"v":10391600},{"d":"2014-10-27","o":60.35,"h":60.98,"l":60.21,"c":60.49,"v":10010900},{"d":"2014-10-28","o":60.76,"h":61.13,"l":60.44,"c":60.93,"v":9412500},{"d":"2014-10-29","o":60.99,"h":60.99,"l":59.36,"c":59.98,"v":16547900},{"d":"2014-10-30","o":60,"h":61.43,"l":59.91,"c":61.18,"v":11635300},{"d":"2014-10-31","o":63.06,"h":63.99,"l":62.37,"c":63.46,"v":15009900},{"d":"2014-11-03","o":63.66,"h":63.9,"l":62.94,"c":63.25,"v":8250800},{"d":"2014-11-04","o":63.21,"h":63.61,"l":62.32,"c":62.66,"v":9741700},{"d":"2014-11-05","o":63.49,"h":63.67,"l":62.2,"c":62.54,"v":6465000},{"d":"2014-11-06","o":62.75,"h":63.39,"l":62.42,"c":62.71,"v":5152400},{"d":"2014-11-07","o":62.31,"h":62.33,"l":61.31,"c":61.5,"v":7002600},{"d":"2014-11-10","o":61.99,"h":64.06,"l":61.87,"c":63.79,"v":9513000},{"d":"2014-11-11","o":63.69,"h":64.2,"l":63.5,"c":63.85,"v":5041200},{"d":"2014-11-12","o":63.56,"h":64.02,"l":63.56,"c":63.76,"v":5366700},{"d":"2014-11-13","o":64.25,"h":64.79,"l":63.4,"c":63.63,"v":4510200},{"d":"2014-11-14","o":63.98,"h":64,"l":63.13,"c":64,"v":4684900},{"d":"2014-11-17","o":64.08,"h":65.41,"l":64.03,"c":65.04,"v":7117100},{"d":"2014-11-18","o":64.78,"h":66.24,"l":64.78,"c":66.05,"v":6432200},{"d":"2014-11-19","o":65.88,"h":66.15,"l":65.22,"c":65.5,"v":5710900},{"d":"2014-11-20","o":65.04,"h":65.68,"l":64.93,"c":65.19,"v":4975500},{"d":"2014-11-21","o":66.41,"h":67.36,"l":65.75,"c":67.36,"v":9165900},{"d":"2014-11-24","o":67.4,"h":68.06,"l":67.4,"c":67.78,"v":7730400},{"d":"2014-11-25","o":67.64,"h":68.21,"l":67.15,"c":68.06,"v":7550800},{"d":"2014-11-26","o":68.34,"h":68.86,"l":67.88,"c":68.7,"v":4046000},{"d":"2014-11-28","o":69,"h":69.48,"l":68.89,"c":69.2,"v":2953700},{"d":"2014-12-01","o":69.08,"h":69.5,"l":68.83,"c":69.11,"v":4885100},{"d":"2014-12-02","o":68.88,"h":69.49,"l":68.65,"c":69.27,"v":6491500},{"d":"2014-12-03","o":69.17,"h":69.48,"l":68.41,"c":68.5,"v":5817700},{"d":"2014-12-04","o":68.35,"h":69.86,"l":68.29,"c":69.57,"v":7665300},{"d":"2014-12-05","o":69.52,"h":70.17,"l":69.34,"c":69.71,"v":4360100},{"d":"2014-12-08","o":69.81,"h":70.76,"l":69.35,"c":69.42,"v":5452100},{"d":"2014-12-09","o":68.21,"h":69.19,"l":67.61,"c":69.14,"v":6833800},{"d":"2014-12-10","o":69.44,"h":69.44,"l":67.53,"c":67.58,"v":8575700},{"d":"2014-12-11","o":66.48,"h":67.96,"l":66.24,"c":67.03,"v":9518000},{"d":"2014-12-12","o":66.53,"h":67.17,"l":65.01,"c":65.27,"v":9215500},{"d":"2014-12-15","o":65.75,"h":66.47,"l":64.81,"c":65.62,"v":7226000},{"d":"2014-12-16","o":65.11,"h":66.94,"l":64.8,"c":65.25,"v":8545100},{"d":"2014-12-17","o":65.5,"h":66.74,"l":65.09,"c":66.57,"v":5934900},{"d":"2014-12-18","o":67.86,"h":68.01,"l":67.2,"c":67.92,"v":7184700},{"d":"2014-12-19","o":67.69,"h":68.62,"l":66.84,"c":67.71,"v":12631000},{"d":"2014-12-22","o":68.04,"h":68.25,"l":66.83,"c":66.97,"v":12876600},{"d":"2014-12-23","o":67.23,"h":67.32,"l":64.02,"c":64.35,"v":12123000},{"d":"2014-12-24","o":64.75,"h":66.95,"l":64.75,"c":66.21,"v":4705500},{"d":"2014-12-26","o":66.51,"h":67.24,"l":66.51,"c":66.98,"v":4158200},{"d":"2014-12-29","o":66.58,"h":67.37,"l":66.42,"c":67.14,"v":3872800},{"d":"2014-12-30","o":66.77,"h":67.16,"l":66.02,"c":66.3,"v":5568800},{"d":"2014-12-31","o":66.72,"h":67.1,"l":65.35,"c":65.44,"v":3917300},{"d":"2015-01-02","o":65.44,"h":66.4,"l":65.44,"c":65.89,"v":5086100},{"d":"2015-01-05","o":65.5,"h":66.1,"l":63.88,"c":64.65,"v":8007400},{"d":"2015-01-06","o":65.62,"h":65.75,"l":63.7,"c":64.33,"v":5483700},{"d":"2015-01-07","o":64.57,"h":67.05,"l":64.48,"c":66.93,"v":8283300},{"d":"2015-01-08","o":68.16,"h":68.29,"l":67.42,"c":67.63,"v":7949000},{"d":"2015-01-09","o":66.69,"h":67.2,"l":65.11,"c":65.78,"v":8779900},{"d":"2015-01-12","o":66.34,"h":66.93,"l":65.31,"c":65.76,"v":6159800},{"d":"2015-01-13","o":65.72,"h":66.07,"l":62.91,"c":63.39,"v":13908400},{"d":"2015-01-14","o":62.62,"h":64.07,"l":61.86,"c":63.7,"v":9448300},{"d":"2015-01-15","o":64,"h":64.11,"l":62.87,"c":62.89,"v":6149100},{"d":"2015-01-16","o":62.95,"h":64.62,"l":62.64,"c":64.54,"v":8106000},{"d":"2015-01-20","o":65.06,"h":65.29,"l":62.75,"c":63.45,"v":9065300},{"d":"2015-01-21","o":63.1,"h":63.45,"l":62.28,"c":62.7,"v":7979500},{"d":"2015-01-22","o":63.2,"h":63.45,"l":61.88,"c":62.98,"v":8941700},{"d":"2015-01-23","o":63.66,"h":63.66,"l":62.35,"c":62.43,"v":6881100},{"d":"2015-01-26","o":62.26,"h":63.04,"l":61.68,"c":62.83,"v":8181100},{"d":"2015-01-27","o":62.33,"h":63.5,"l":62.2,"c":63.1,"v":6532300},{"d":"2015-01-28","o":63.44,"h":63.56,"l":61.69,"c":61.85,"v":6910100},{"d":"2015-01-29","o":62.12,"h":63.38,"l":61.59,"c":63.12,"v":8485600},{"d":"2015-01-30","o":62.09,"h":62.68,"l":60.12,"c":60.35,"v":17582500},{"d":"2015-02-02","o":61.49,"h":61.49,"l":58.65,"c":60.7,"v":11491100},{"d":"2015-02-03","o":61.6,"h":61.76,"l":59.98,"c":61.65,"v":10721800},{"d":"2015-02-04","o":58.95,"h":58.95,"l":56.65,"c":56.91,"v":31250600},{"d":"2015-02-05","o":57.55,"h":58.26,"l":56.15,"c":57.99,"v":18964700},{"d":"2015-02-06","o":57.71,"h":57.83,"l":56.69,"c":56.9,"v":13890900},{"d":"2015-02-09","o":55.67,"h":56.35,"l":55.18,"c":55.48,"v":22522000},{"d":"2015-02-10","o":55.93,"h":57.01,"l":55.6,"c":56.89,"v":18917000},{"d":"2015-02-11","o":57.36,"h":57.83,"l":56.26,"c":56.69,"v":14681600},{"d":"2015-02-12","o":57.4,"h":57.58,"l":56.16,"c":57.05,"v":11940900},{"d":"2015-02-13","o":57.35,"h":58.1,"l":56.9,"c":58.05,"v":11303200},{"d":"2015-02-17","o":58.95,"h":59,"l":57.9,"c":58.72,"v":12789700},{"d":"2015-02-18","o":59.15,"h":59.48,"l":58.31,"c":59.24,"v":10781700},{"d":"2015-02-19","o":58.92,"h":59.08,"l":58.65,"c":59,"v":8665500},{"d":"2015-02-20","o":59.61,"h":61.34,"l":59.22,"c":61.3,"v":15534000},{"d":"2015-02-23","o":61.54,"h":61.9,"l":60.24,"c":60.57,"v":11582700},{"d":"2015-02-24","o":60.85,"h":61.3,"l":60.52,"c":60.87,"v":7900700},{"d":"2015-02-25","o":61.1,"h":61.1,"l":60.21,"c":60.62,"v":9983900},{"d":"2015-02-26","o":60.35,"h":60.81,"l":60.27,"c":60.52,"v":7328200},{"d":"2015-02-27","o":60.53,"h":60.99,"l":60.37,"c":60.5,"v":8649100},{"d":"2015-03-02","o":60.5,"h":60.75,"l":60.06,"c":60.46,"v":6150900},{"d":"2015-03-03","o":60.35,"h":60.45,"l":59.44,"c":59.62,"v":7421000},{"d":"2015-03-04","o":59.32,"h":60.42,"l":59.03,"c":60.27,"v":8536000},{"d":"2015-03-05","o":57.21,"h":59.48,"l":56.65,"c":56.86,"v":47051800},{"d":"2015-03-06","o":56.95,"h":57.4,"l":55.44,"c":55.64,"v":22853000},{"d":"2015-03-09","o":55.93,"h":56.03,"l":55.26,"c":55.54,"v":14779900},{"d":"2015-03-10","o":55.22,"h":56.3,"l":54.78,"c":55.84,"v":17907700},{"d":"2015-03-11","o":56.19,"h":56.88,"l":55.66,"c":56.62,"v":14629000},{"d":"2015-03-12","o":56.78,"h":58.91,"l":56.65,"c":58,"v":18227800},{"d":"2015-03-13","o":58.12,"h":58.87,"l":57.35,"c":58,"v":10114500},{"d":"2015-03-16","o":58.46,"h":59.7,"l":58.33,"c":59.12,"v":12098700},{"d":"2015-03-17","o":58.72,"h":60.18,"l":58.7,"c":59.73,"v":10983600},{"d":"2015-03-18","o":59.76,"h":60.42,"l":59.25,"c":59.89,"v":11889200},{"d":"2015-03-19","o":60.09,"h":61.48,"l":59.99,"c":61.19,"v":14110500},{"d":"2015-03-20","o":61.5,"h":61.73,"l":60.32,"c":60.4,"v":13313100},{"d":"2015-03-23","o":60.05,"h":61.19,"l":59.62,"c":60.48,"v":7926400},{"d":"2015-03-24","o":60.65,"h":60.82,"l":59.45,"c":59.63,"v":7970000},{"d":"2015-03-25","o":60.08,"h":60.09,"l":58.21,"c":58.22,"v":11619200},{"d":"2015-03-26","o":57.98,"h":58.09,"l":57.22,"c":57.27,"v":10853900},{"d":"2015-03-27","o":57.63,"h":58.05,"l":57.31,"c":57.65,"v":6830100},{"d":"2015-03-30","o":57.93,"h":58.34,"l":57.79,"c":58.24,"v":5781900},{"d":"2015-03-31","o":58.01,"h":58.81,"l":57.71,"c":58.54,"v":12313600},{"d":"2015-04-01","o":58.48,"h":58.49,"l":56.33,"c":57.1,"v":14903300},{"d":"2015-04-02","o":57.44,"h":57.81,"l":56.9,"c":57.01,"v":8787000},{"d":"2015-04-06","o":56.81,"h":57.89,"l":56.68,"c":57.61,"v":10280100},{"d":"2015-04-07","o":58.25,"h":58.75,"l":57.79,"c":58.42,"v":10171500},{"d":"2015-04-08","o":58.5,"h":58.98,"l":57.95,"c":58.81,"v":11075800},{"d":"2015-04-09","o":59.2,"h":60.43,"l":59.05,"c":60.32,"v":12698000},{"d":"2015-04-10","o":60.5,"h":62.33,"l":60.32,"c":62,"v":17894700},{"d":"2015-04-13","o":61.81,"h":62.16,"l":61.06,"c":61.2,"v":11400900},{"d":"2015-04-14","o":61.4,"h":61.81,"l":60.51,"c":61.72,"v":13071400},{"d":"2015-04-15","o":62.1,"h":62.7,"l":61.97,"c":62.03,"v":11534200},{"d":"2015-04-16","o":61.8,"h":62.91,"l":61.65,"c":62.59,"v":9815600},{"d":"2015-04-17","o":62.12,"h":62.79,"l":61.87,"c":62.29,"v":9905600},{"d":"2015-04-20","o":62.91,"h":64,"l":62.8,"c":63.54,"v":12779200},{"d":"2015-04-21","o":63.89,"h":64.24,"l":63.27,"c":63.61,"v":8457300},{"d":"2015-04-22","o":63.6,"h":64.73,"l":63.56,"c":64.52,"v":13874300},{"d":"2015-04-23","o":65.26,"h":65.31,"l":62.73,"c":64.25,"v":18405300},{"d":"2015-04-24","o":64.31,"h":66.37,"l":64.14,"c":66.07,"v":14859500},{"d":"2015-04-27","o":66.02,"h":66.66,"l":64.86,"c":65.02,"v":18141700},{"d":"2015-04-28","o":64.6,"h":66.49,"l":64.2,"c":66.49,"v":13084900},{"d":"2015-04-29","o":65.7,"h":66.18,"l":65.51,"c":65.63,"v":9864300},{"d":"2015-04-30","o":65.39,"h":65.92,"l":64.32,"c":64.66,"v":10298600},{"d":"2015-05-01","o":65.09,"h":65.5,"l":63.88,"c":64.32,"v":9870800},{"d":"2015-05-04","o":64.32,"h":65.44,"l":64.01,"c":64.68,"v":8493500},{"d":"2015-05-05","o":64.2,"h":64.9,"l":63.78,"c":63.86,"v":7635900},{"d":"2015-05-06","o":64.11,"h":64.53,"l":63.4,"c":63.94,"v":8476300},{"d":"2015-05-07","o":63.59,"h":64.81,"l":63.59,"c":64.7,"v":8638200},{"d":"2015-05-08","o":65.1,"h":65.8,"l":64.9,"c":65.24,"v":7541100},{"d":"2015-05-11","o":65.19,"h":65.8,"l":65.08,"c":65.2,"v":7978700},{"d":"2015-05-12","o":64.75,"h":65.27,"l":64.59,"c":64.81,"v":5927000},{"d":"2015-05-13","o":64.98,"h":65.32,"l":64.63,"c":65.3,"v":8519200},{"d":"2015-05-14","o":65.86,"h":66.27,"l":64.94,"c":65.97,"v":5868900},{"d":"2015-05-15","o":65.93,"h":66.52,"l":65.91,"c":65.99,"v":6786400},{"d":"2015-05-18","o":65.79,"h":65.91,"l":65.14,"c":65.61,"v":7858100},{"d":"2015-05-19","o":65.71,"h":66.12,"l":65.4,"c":65.73,"v":7674600},{"d":"2015-05-20","o":65.92,"h":66.2,"l":65.39,"c":65.89,"v":9956000},{"d":"2015-05-21","o":65.45,"h":65.81,"l":64.87,"c":65.65,"v":10553400},{"d":"2015-05-22","o":65.48,"h":65.87,"l":65.31,"c":65.48,"v":14041500},{"d":"2015-05-26","o":65.72,"h":67,"l":65.66,"c":66.1,"v":21034300},{"d":"2015-05-27","o":66.75,"h":67.99,"l":66.57,"c":67.38,"v":40778800},{"d":"2015-05-28","o":67.42,"h":67.53,"l":66.63,"c":67.47,"v":12891500},{"d":"2015-05-29","o":67.22,"h":67.52,"l":66.39,"c":66.59,"v":9451000},{"d":"2015-06-01","o":66.8,"h":67.26,"l":66.26,"c":66.93,"v":12426700},{"d":"2015-06-02","o":66.7,"h":67.23,"l":66.33,"c":66.62,"v":11133200},{"d":"2015-06-03","o":66.9,"h":67.3,"l":66.62,"c":67.01,"v":20804000},{"d":"2015-06-04","o":66.55,"h":67.87,"l":66.52,"c":67.42,"v":10539000},{"d":"2015-06-05","o":66.98,"h":67.76,"l":66.62,"c":67.4,"v":8908900},{"d":"2015-06-08","o":67.86,"h":68.2,"l":67.53,"c":67.79,"v":10276700},{"d":"2015-06-09","o":67.52,"h":68.08,"l":67.51,"c":67.67,"v":8132800},{"d":"2015-06-10","o":67.66,"h":68.44,"l":67.54,"c":68.24,"v":7349300},{"d":"2015-06-11","o":68.67,"h":68.67,"l":67.65,"c":68.04,"v":7552200},{"d":"2015-06-12","o":67.89,"h":67.93,"l":66.59,"c":67.05,"v":8249900},{"d":"2015-06-15","o":66.66,"h":67.05,"l":66.1,"c":66.91,"v":7028400},{"d":"2015-06-16","o":66.72,"h":67.4,"l":66.62,"c":66.77,"v":5200700},{"d":"2015-06-17","o":66.97,"h":67.99,"l":66.88,"c":67.77,"v":7377100},{"d":"2015-06-18","o":67.79,"h":69.07,"l":67.79,"c":68.98,"v":9079000},{"d":"2015-06-19","o":68.5,"h":69.75,"l":68.5,"c":69.48,"v":9979500},{"d":"2015-06-22","o":69.85,"h":70.6,"l":69.73,"c":70.12,"v":10124900},{"d":"2015-06-23","o":70.01,"h":70.49,"l":69.57,"c":70.02,"v":8720000},{"d":"2015-06-24","o":70.52,"h":70.75,"l":69.03,"c":69.22,"v":9308200},{"d":"2015-06-25","o":69.67,"h":70.38,"l":69.29,"c":69.82,"v":6191200},{"d":"2015-06-26","o":69.95,"h":70.6,"l":69.68,"c":70.46,"v":9669500},{"d":"2015-06-29","o":69.27,"h":70.02,"l":67.08,"c":67.18,"v":12057200},{"d":"2015-06-30","o":68,"h":68.22,"l":66.66,"c":67.19,"v":11459600},{"d":"2015-07-01","o":67.9,"h":68.6,"l":67.68,"c":68.51,"v":7694900},{"d":"2015-07-02","o":68.68,"h":68.9,"l":67.79,"c":68.21,"v":6245700},{"d":"2015-07-06","o":67.53,"h":69,"l":67.49,"c":68.22,"v":17029100},{"d":"2015-07-07","o":68.42,"h":68.79,"l":67.32,"c":68.56,"v":7821600},{"d":"2015-07-08","o":67.79,"h":68.44,"l":67.58,"c":67.66,"v":5027200},{"d":"2015-07-09","o":68.48,"h":68.92,"l":67.8,"c":67.97,"v":6516800},{"d":"2015-07-10","o":68.94,"h":69.5,"l":68.53,"c":69.23,"v":6891400},{"d":"2015-07-13","o":69.42,"h":69.7,"l":69.17,"c":69.57,"v":5507000},{"d":"2015-07-14","o":69.71,"h":70.52,"l":69.4,"c":69.8,"v":6628300},{"d":"2015-07-15","o":69.81,"h":70.04,"l":69.31,"c":69.75,"v":16761400},{"d":"2015-07-16","o":70.14,"h":70.3,"l":69.83,"c":69.99,"v":6843800},{"d":"2015-07-17","o":69.99,"h":70.13,"l":69.7,"c":69.99,"v":6141200},{"d":"2015-07-20","o":70,"h":71.11,"l":69.86,"c":70.8,"v":9633000},{"d":"2015-07-21","o":70.81,"h":71.6,"l":70.22,"c":70.54,"v":5028500},{"d":"2015-07-22","o":70.26,"h":70.65,"l":70.03,"c":70.56,"v":5701700},{"d":"2015-07-23","o":70.25,"h":70.93,"l":70.14,"c":70.52,"v":5636600},{"d":"2015-07-24","o":67.53,"h":69.02,"l":67.35,"c":68.08,"v":13495200},{"d":"2015-07-27","o":68.46,"h":70.96,"l":68.46,"c":69.34,"v":12841500},{"d":"2015-07-28","o":69.5,"h":71.44,"l":69.08,"c":71.23,"v":10098300},{"d":"2015-07-29","o":71.29,"h":71.51,"l":70.74,"c":70.77,"v":6793300},{"d":"2015-07-30","o":70.86,"h":70.88,"l":69.27,"c":70.16,"v":6820400},{"d":"2015-07-31","o":70.38,"h":70.38,"l":69.73,"c":70.01,"v":6181300},{"d":"2015-08-03","o":70.19,"h":70.79,"l":69.28,"c":69.73,"v":9872300},{"d":"2015-08-04","o":70.04,"h":70.39,"l":69.67,"c":69.95,"v":5410900},{"d":"2015-08-05","o":70.1,"h":70.64,"l":70.05,"c":70.3,"v":10090200},{"d":"2015-08-06","o":70.37,"h":70.78,"l":68.8,"c":69.24,"v":6172200},{"d":"2015-08-07","o":69.08,"h":69.3,"l":67.77,"c":68.62,"v":6214500},{"d":"2015-08-10","o":68.92,"h":69.43,"l":68.5,"c":69.21,"v":8189400},{"d":"2015-08-11","o":68.5,"h":69.29,"l":67.94,"c":68.25,"v":7473200},{"d":"2015-08-12","o":67.83,"h":68.92,"l":67.24,"c":68.75,"v":8337600},{"d":"2015-08-13","o":68.68,"h":69.09,"l":68.21,"c":68.54,"v":7184900},{"d":"2015-08-14","o":68.56,"h":69.44,"l":68.41,"c":68.65,"v":5864800},{"d":"2015-08-17","o":68.71,"h":69.82,"l":68.3,"c":69.37,"v":17669900},{"d":"2015-08-18","o":69.42,"h":69.74,"l":68.67,"c":68.86,"v":6376500},{"d":"2015-08-19","o":68.75,"h":69.08,"l":68.21,"c":68.59,"v":6270300},{"d":"2015-08-20","o":68,"h":68.43,"l":67.48,"c":67.48,"v":9600900},{"d":"2015-08-21","o":66.74,"h":67.16,"l":65.83,"c":65.9,"v":16277100},{"d":"2015-08-24","o":61.17,"h":64.85,"l":53.87,"c":63.45,"v":24292600},{"d":"2015-08-25","o":65.11,"h":65.12,"l":60.65,"c":60.71,"v":15267000},{"d":"2015-08-26","o":62.47,"h":63.22,"l":60.88,"c":63.14,"v":15289600},{"d":"2015-08-27","o":64.03,"h":64.6,"l":63,"c":64.51,"v":12592100},{"d":"2015-08-28","o":63.91,"h":64.78,"l":63.44,"c":63.98,"v":7316400},{"d":"2015-08-31","o":64.14,"h":64.31,"l":62.25,"c":62.41,"v":15581100},{"d":"2015-09-01","o":61,"h":61.63,"l":60.16,"c":60.5,"v":12703200},{"d":"2015-09-02","o":61.56,"h":61.6,"l":60.28,"c":60.98,"v":12044500},{"d":"2015-09-03","o":61.45,"h":62.28,"l":61.35,"c":61.58,"v":11777400},{"d":"2015-09-04","o":60.65,"h":60.8,"l":58.96,"c":59.77,"v":9281400},{"d":"2015-09-08","o":60.22,"h":60.94,"l":59.91,"c":60.57,"v":9263200},{"d":"2015-09-09","o":61.52,"h":61.52,"l":59.11,"c":59.26,"v":8436900},{"d":"2015-09-10","o":59.36,"h":60.13,"l":58.89,"c":59.58,"v":9306600},{"d":"2015-09-11","o":59.62,"h":59.76,"l":58.97,"c":59.35,"v":9365400},{"d":"2015-09-14","o":59.43,"h":59.62,"l":57.54,"c":58.94,"v":9095600},{"d":"2015-09-15","o":58.98,"h":59.44,"l":58.37,"c":59.2,"v":10474700},{"d":"2015-09-16","o":59.5,"h":59.64,"l":58.63,"c":59.51,"v":8044200},{"d":"2015-09-17","o":59.56,"h":60.92,"l":59.39,"c":59.86,"v":10281700},{"d":"2015-09-18","o":59.42,"h":61.83,"l":58.97,"c":61.22,"v":28957000},{"d":"2015-09-21","o":61.24,"h":61.74,"l":59.29,"c":59.39,"v":11038100},{"d":"2015-09-22","o":58.17,"h":58.26,"l":56.91,"c":57.74,"v":14192000},{"d":"2015-09-23","o":57.9,"h":58.4,"l":57.15,"c":57.43,"v":9827000},{"d":"2015-09-24","o":56.93,"h":57.48,"l":55.92,"c":56.57,"v":8625500},{"d":"2015-09-25","o":57.84,"h":57.88,"l":55.08,"c":55.74,"v":8673500},{"d":"2015-09-28","o":55.39,"h":55.43,"l":52.34,"c":52.5,"v":15123000},{"d":"2015-09-29","o":53.1,"h":54.19,"l":51.88,"c":52.79,"v":12842800},{"d":"2015-09-30","o":53.54,"h":54.5,"l":53.36,"c":54.41,"v":11895500},{"d":"2015-10-01","o":54.68,"h":55.23,"l":53.93,"c":55.13,"v":9255800},{"d":"2015-10-02","o":53.87,"h":55.85,"l":53.72,"c":55.82,"v":6942600},{"d":"2015-10-05","o":56.39,"h":56.95,"l":55.44,"c":56.68,"v":9332800},{"d":"2015-10-06","o":56.26,"h":56.67,"l":53.96,"c":55.08,"v":9008300},{"d":"2015-10-07","o":54.85,"h":56.55,"l":53.91,"c":55.63,"v":11056100},{"d":"2015-10-08","o":55.13,"h":56.16,"l":54.8,"c":56.04,"v":6737300},{"d":"2015-10-09","o":56.18,"h":56.5,"l":55.47,"c":55.64,"v":7178500},{"d":"2015-10-12","o":55.8,"h":56.27,"l":55.52,"c":55.77,"v":6515000},{"d":"2015-10-13","o":55.17,"h":55.36,"l":53.71,"c":53.8,"v":9467900},{"d":"2015-10-14","o":54.09,"h":54.62,"l":53.57,"c":53.94,"v":8727400},{"d":"2015-10-15","o":54.32,"h":56.2,"l":53.85,"c":56.14,"v":7781600},{"d":"2015-10-16","o":56.29,"h":56.97,"l":55.79,"c":56.53,"v":7342800},{"d":"2015-10-19","o":56.29,"h":56.7,"l":55.69,"c":56.16,"v":6463000},{"d":"2015-10-20","o":56.15,"h":56.38,"l":54.63,"c":54.83,"v":6494600},{"d":"2015-10-21","o":55.28,"h":55.61,"l":53.07,"c":53.83,"v":11638800},{"d":"2015-10-22","o":53.88,"h":54.44,"l":45.45,"c":48.27,"v":46517700},{"d":"2015-10-23","o":49.41,"h":51.73,"l":48.64,"c":50.34,"v":26214800},{"d":"2015-10-26","o":50.17,"h":52.48,"l":49.35,"c":51.87,"v":13890400},{"d":"2015-10-27","o":52.01,"h":53.49,"l":52.01,"c":52.58,"v":11710800},{"d":"2015-10-28","o":52.82,"h":53.84,"l":52.08,"c":53.26,"v":7869000},{"d":"2015-10-29","o":53.2,"h":55.18,"l":53.02,"c":54.1,"v":9304400},{"d":"2015-10-30","o":57.87,"h":60.73,"l":57.66,"c":59.55,"v":27465600},{"d":"2015-11-02","o":61.6,"h":64.2,"l":61.44,"c":63.38,"v":17008700},{"d":"2015-11-03","o":63.12,"h":63.72,"l":61.92,"c":62.43,"v":8754700},{"d":"2015-11-04","o":62.43,"h":64.15,"l":62.3,"c":63.8,"v":10342600},{"d":"2015-11-05","o":63.7,"h":64.18,"l":61.69,"c":62.77,"v":10237200},{"d":"2015-11-06","o":62.25,"h":64.3,"l":62.13,"c":64.13,"v":7261100},{"d":"2015-11-09","o":63.62,"h":64.13,"l":63.11,"c":63.23,"v":8239400},{"d":"2015-11-10","o":63.33,"h":63.62,"l":62.28,"c":62.3,"v":6897600},{"d":"2015-11-11","o":62.2,"h":62.27,"l":60.57,"c":60.86,"v":8212500},{"d":"2015-11-12","o":60.79,"h":61.73,"l":60.15,"c":60.23,"v":7765500},{"d":"2015-11-13","o":60.01,"h":60.97,"l":58.89,"c":59.86,"v":7834400},{"d":"2015-11-16","o":59.74,"h":60.81,"l":59.56,"c":60.01,"v":6965100},{"d":"2015-11-17","o":60.1,"h":61.73,"l":59.73,"c":60.38,"v":8405400},{"d":"2015-11-18","o":60.26,"h":61.06,"l":59.85,"c":60.99,"v":5470200},{"d":"2015-11-19","o":61.22,"h":61.73,"l":60.14,"c":60.55,"v":5571200},{"d":"2015-11-20","o":60.94,"h":61.36,"l":60.57,"c":61.11,"v":7490200},{"d":"2015-11-23","o":61.31,"h":61.53,"l":60.84,"c":61.15,"v":6405000},{"d":"2015-11-24","o":60.56,"h":61.65,"l":60.53,"c":61.13,"v":5213500},{"d":"2015-11-25","o":61.1,"h":61.13,"l":60.21,"c":60.29,"v":4879800},{"d":"2015-11-27","o":60.17,"h":60.45,"l":59.61,"c":60,"v":2404100},{"d":"2015-11-30","o":59.96,"h":60.21,"l":57.96,"c":58.15,"v":12660200},{"d":"2015-12-01","o":58.23,"h":59.1,"l":57.16,"c":59.02,"v":11290500},{"d":"2015-12-02","o":59.17,"h":59.39,"l":57.37,"c":57.72,"v":7663000},{"d":"2015-12-03","o":57.71,"h":57.75,"l":55.53,"c":56.12,"v":9701500},{"d":"2015-12-04","o":56.5,"h":57.48,"l":56.2,"c":57.18,"v":6748100},{"d":"2015-12-07","o":57.9,"h":57.99,"l":55.76,"c":56.27,"v":7890900},{"d":"2015-12-08","o":55.56,"h":56.87,"l":55.51,"c":56.67,"v":6896200},{"d":"2015-12-09","o":56.28,"h":57.44,"l":55.72,"c":56.03,"v":6207900},{"d":"2015-12-10","o":56,"h":56.65,"l":55.65,"c":55.78,"v":6736900},{"d":"2015-12-11","o":55.78,"h":55.78,"l":53.85,"c":54.04,"v":9388600},{"d":"2015-12-14","o":53.71,"h":55.48,"l":53.24,"c":55.44,"v":9419500},{"d":"2015-12-15","o":56.15,"h":57,"l":55.91,"c":56.39,"v":6990000},{"d":"2015-12-16","o":56.67,"h":57.69,"l":56.2,"c":57.63,"v":6282500},{"d":"2015-12-17","o":57.66,"h":57.93,"l":56.35,"c":56.38,"v":7848900},{"d":"2015-12-18","o":55.9,"h":56.1,"l":55.36,"c":55.74,"v":13807000},{"d":"2015-12-21","o":56,"h":56.26,"l":55.7,"c":56.2,"v":4572100},{"d":"2015-12-22","o":56.54,"h":57.99,"l":56.42,"c":57.59,"v":8390800},{"d":"2015-12-23","o":57.88,"h":58.61,"l":57.61,"c":58.58,"v":6634400},{"d":"2015-12-24","o":58.38,"h":58.73,"l":58,"c":58.46,"v":2152900},{"d":"2015-12-28","o":58.27,"h":58.97,"l":57.76,"c":58.75,"v":5585800},{"d":"2015-12-29","o":59.02,"h":59.7,"l":59.02,"c":59.45,"v":5073900},{"d":"2015-12-30","o":59.4,"h":60.12,"l":59.31,"c":59.8,"v":5220300},{"d":"2015-12-31","o":59.5,"h":59.93,"l":59.2,"c":59.24,"v":6104800},{"d":"2016-01-04","o":58.06,"h":58.32,"l":56.4,"c":57.61,"v":10308400},{"d":"2016-01-05","o":57.99,"h":58.25,"l":56.82,"c":57.37,"v":7179600},{"d":"2016-01-06","o":56.37,"h":57.56,"l":56.18,"c":57.38,"v":8952700},{"d":"2016-01-07","o":56.52,"h":57.84,"l":56.34,"c":57.21,"v":9292600},{"d":"2016-01-08","o":57.55,"h":57.81,"l":55.48,"c":55.65,"v":7985200},{"d":"2016-01-11","o":55.86,"h":55.98,"l":52.83,"c":53.88,"v":10483300},{"d":"2016-01-12","o":54.47,"h":54.97,"l":53.57,"c":54.84,"v":6799600},{"d":"2016-01-13","o":54.55,"h":54.62,"l":50.98,"c":51.18,"v":10432200},{"d":"2016-01-14","o":51.32,"h":56.83,"l":50.71,"c":54.56,"v":16704900},{"d":"2016-01-15","o":53.01,"h":57.41,"l":53.01,"c":57.34,"v":27008800},{"d":"2016-01-19","o":57.53,"h":57.73,"l":54.23,"c":54.99,"v":13644500},{"d":"2016-01-20","o":54.21,"h":57.93,"l":53.7,"c":57.15,"v":11993100},{"d":"2016-01-21","o":57.29,"h":58.77,"l":56.92,"c":58.36,"v":12097000},{"d":"2016-01-22","o":59.1,"h":59.43,"l":57.82,"c":58.83,"v":10383800},{"d":"2016-01-25","o":59.03,"h":59.81,"l":58.18,"c":58.65,"v":9681900},{"d":"2016-01-26","o":59.01,"h":59.27,"l":57.21,"c":58.26,"v":7421100},{"d":"2016-01-27","o":58.36,"h":58.93,"l":56.45,"c":57.11,"v":9077700},{"d":"2016-01-28","o":57.23,"h":57.73,"l":54.78,"c":55.85,"v":10521100},{"d":"2016-01-29","o":53.42,"h":55.31,"l":53.42,"c":54.9,"v":17768700},{"d":"2016-02-01","o":54.16,"h":54.88,"l":52.51,"c":54.39,"v":11693300},{"d":"2016-02-02","o":53.64,"h":54.78,"l":53.32,"c":53.95,"v":7918300},{"d":"2016-02-03","o":54.53,"h":57.18,"l":54.05,"c":56.84,"v":16435700},{"d":"2016-02-04","o":56.74,"h":57.31,"l":55.36,"c":56.76,"v":10351200},{"d":"2016-02-05","o":56.25,"h":56.34,"l":52.62,"c":53.12,"v":13263200},{"d":"2016-02-08","o":52.58,"h":54.1,"l":51.94,"c":52.89,"v":9369400},{"d":"2016-02-09","o":52.31,"h":53.94,"l":52.06,"c":53.48,"v":7655800},{"d":"2016-02-10","o":54.11,"h":54.69,"l":52.55,"c":52.72,"v":9302800},{"d":"2016-02-11","o":52.3,"h":53.12,"l":51.82,"c":52.18,"v":8551100},{"d":"2016-02-12","o":52.53,"h":52.97,"l":51.6,"c":52.58,"v":9976200},{"d":"2016-02-16","o":53.44,"h":53.87,"l":52.73,"c":53.51,"v":8313000},{"d":"2016-02-17","o":54.34,"h":55.15,"l":53.35,"c":55.01,"v":10005600},{"d":"2016-02-18","o":55.53,"h":55.53,"l":54.17,"c":54.55,"v":6555000},{"d":"2016-02-19","o":54.5,"h":55,"l":53.98,"c":54.29,"v":8532500},{"d":"2016-02-22","o":54.29,"h":55.32,"l":53.74,"c":55.28,"v":9381800},{"d":"2016-02-23","o":55.7,"h":56.31,"l":55,"c":55.07,"v":8629700},{"d":"2016-02-24","o":54.66,"h":55.07,"l":54.01,"c":54.89,"v":6633800},{"d":"2016-02-25","o":55.17,"h":56.23,"l":54.43,"c":56.2,"v":7076300},{"d":"2016-02-26","o":56.26,"h":56.79,"l":55.8,"c":56,"v":5298000},{"d":"2016-02-29","o":55.87,"h":56,"l":54.47,"c":54.61,"v":8395100},{"d":"2016-03-01","o":54.78,"h":56.34,"l":54.24,"c":56.34,"v":7106000},{"d":"2016-03-02","o":56.17,"h":56.43,"l":55.4,"c":55.7,"v":7054800},{"d":"2016-03-03","o":55.69,"h":56.09,"l":55.15,"c":55.93,"v":9283900},{"d":"2016-03-04","o":56,"h":56.7,"l":55.3,"c":56.15,"v":6439700},{"d":"2016-03-07","o":55.7,"h":56.5,"l":54.83,"c":56.4,"v":7741800},{"d":"2016-03-08","o":56.18,"h":56.47,"l":55.23,"c":55.32,"v":5303700},{"d":"2016-03-09","o":55.51,"h":56.65,"l":55.04,"c":56.39,"v":8402500},{"d":"2016-03-10","o":56.56,"h":57.37,"l":55.32,"c":56.23,"v":5627900},{"d":"2016-03-11","o":56.4,"h":57.87,"l":56.35,"c":57.73,"v":6537400},{"d":"2016-03-14","o":57.67,"h":57.73,"l":56.97,"c":57.21,"v":4650800},{"d":"2016-03-15","o":56.65,"h":56.93,"l":55.13,"c":55.62,"v":5779600},{"d":"2016-03-16","o":55.58,"h":56.54,"l":55.25,"c":56.31,"v":6245400},{"d":"2016-03-17","o":56.46,"h":56.46,"l":54.41,"c":55.32,"v":8308800},{"d":"2016-03-18","o":55.59,"h":56.6,"l":54.8,"c":56.57,"v":11029800},{"d":"2016-03-21","o":56.52,"h":56.78,"l":55.73,"c":56.01,"v":6632900},{"d":"2016-03-22","o":55.75,"h":57.54,"l":55.75,"c":57.5,"v":7661600},{"d":"2016-03-23","o":57.16,"h":57.5,"l":56.22,"c":56.36,"v":5116400},{"d":"2016-03-24","o":56.14,"h":56.25,"l":55.67,"c":56.12,"v":5278900},{"d":"2016-03-28","o":56.35,"h":56.7,"l":55.8,"c":56.11,"v":3803100},{"d":"2016-03-29","o":56.1,"h":57.1,"l":55.22,"c":57.05,"v":4567900},{"d":"2016-03-30","o":57.43,"h":57.53,"l":56.72,"c":57,"v":3650300},{"d":"2016-03-31","o":57.02,"h":57.46,"l":56.82,"c":57.12,"v":4930300},{"d":"2016-04-01","o":56.58,"h":57.57,"l":56.36,"c":57.42,"v":4525700},{"d":"2016-04-04","o":57.64,"h":59.4,"l":57.49,"c":59.21,"v":8108100},{"d":"2016-04-05","o":58.54,"h":59.56,"l":58.09,"c":58.54,"v":6779400},{"d":"2016-04-06","o":58.52,"h":59.9,"l":58.52,"c":59.89,"v":6322800},{"d":"2016-04-07","o":59.42,"h":59.9,"l":58.76,"c":59.3,"v":7827600},{"d":"2016-04-08","o":59.49,"h":59.8,"l":58.17,"c":58.47,"v":5750000},{"d":"2016-04-11","o":58.59,"h":59.25,"l":58.25,"c":58.5,"v":4894000},{"d":"2016-04-12","o":58.98,"h":60.05,"l":58.69,"c":59.89,"v":7243700},{"d":"2016-04-13","o":59.87,"h":60,"l":58.7,"c":59.06,"v":7023000},{"d":"2016-04-14","o":59.15,"h":59.49,"l":59,"c":59.28,"v":5185600},{"d":"2016-04-15","o":59.55,"h":59.74,"l":58.78,"c":59.51,"v":4660800},{"d":"2016-04-18","o":59.5,"h":60.32,"l":59.3,"c":59.88,"v":6089400},{"d":"2016-04-19","o":60.09,"h":61.23,"l":59.67,"c":60.17,"v":6149300},{"d":"2016-04-20","o":60.17,"h":61.11,"l":59.96,"c":60.48,"v":4443600},{"d":"2016-04-21","o":60.57,"h":61.43,"l":60.54,"c":61.37,"v":5702400},{"d":"2016-04-22","o":61.3,"h":61.99,"l":60.96,"c":61.42,"v":5103000},{"d":"2016-04-25","o":61.13,"h":61.3,"l":60.75,"c":60.97,"v":4320500},{"d":"2016-04-26","o":60.96,"h":61.29,"l":60.53,"c":60.93,"v":4281700},{"d":"2016-04-27","o":60.93,"h":61.48,"l":60.25,"c":60.7,"v":6679200},{"d":"2016-04-28","o":58.56,"h":62.1,"l":57.53,"c":61.2,"v":16235400},{"d":"2016-04-29","o":61.03,"h":61.45,"l":60.48,"c":61,"v":13052700},{"d":"2016-05-02","o":60.79,"h":62,"l":60.7,"c":61.44,"v":9512000},{"d":"2016-05-03","o":60.99,"h":62.09,"l":60.72,"c":61.77,"v":9316600},{"d":"2016-05-04","o":61.3,"h":61.65,"l":61.01,"c":61.46,"v":8691400},{"d":"2016-05-05","o":61.41,"h":62.4,"l":61.09,"c":62.34,"v":8646200},{"d":"2016-05-06","o":62,"h":62.75,"l":61.65,"c":62.51,"v":10880700},{"d":"2016-05-09","o":62.36,"h":63.87,"l":62.28,"c":63.7,"v":9917400},{"d":"2016-05-10","o":63.51,"h":63.76,"l":63.32,"c":63.74,"v":12103400},{"d":"2016-05-11","o":63.77,"h":63.83,"l":62.64,"c":62.7,"v":9375200},{"d":"2016-05-12","o":62.86,"h":63.07,"l":62.39,"c":62.49,"v":9589500},{"d":"2016-05-13","o":62.15,"h":62.86,"l":61.82,"c":62,"v":7339600},{"d":"2016-05-16","o":61.91,"h":62.62,"l":61.5,"c":62.45,"v":6707400},{"d":"2016-05-17","o":62.44,"h":62.79,"l":58.5,"c":60.25,"v":31528900},{"d":"2016-05-18","o":59.87,"h":60.8,"l":59.56,"c":60.46,"v":10622000},{"d":"2016-05-19","o":60.06,"h":60.35,"l":58.9,"c":59.28,"v":9917900},{"d":"2016-05-20","o":59.63,"h":60.05,"l":59.03,"c":59.69,"v":11259400},{"d":"2016-05-23","o":59.75,"h":59.84,"l":59.13,"c":59.3,"v":6468900},{"d":"2016-05-24","o":59.73,"h":60.91,"l":59.52,"c":60.7,"v":8888100},{"d":"2016-05-25","o":61.08,"h":61.47,"l":60.79,"c":61.22,"v":5857600},{"d":"2016-05-26","o":61,"h":62.17,"l":60.9,"c":61.9,"v":6537100},{"d":"2016-05-27","o":61.99,"h":63.2,"l":61.9,"c":62.71,"v":5768000},{"d":"2016-05-31","o":62.71,"h":63.49,"l":62.64,"c":62.93,"v":7147900},{"d":"2016-06-01","o":62.93,"h":63.17,"l":62.63,"c":62.83,"v":5284400},{"d":"2016-06-02","o":62.87,"h":65.15,"l":62.83,"c":65.09,"v":11628000},{"d":"2016-06-03","o":64.76,"h":65.37,"l":63.75,"c":65,"v":10621600},{"d":"2016-06-06","o":62.13,"h":62.99,"l":61.87,"c":62.82,"v":16403400},{"d":"2016-06-07","o":62.59,"h":63.59,"l":62.3,"c":63.1,"v":10980100},{"d":"2016-06-08","o":62.21,"h":62.3,"l":61.37,"c":61.73,"v":13173000},{"d":"2016-06-09","o":61.5,"h":62.17,"l":60.52,"c":60.75,"v":11503700},{"d":"2016-06-10","o":59.99,"h":61.01,"l":59.72,"c":61,"v":11052300},{"d":"2016-06-13","o":60.46,"h":61.39,"l":59.85,"c":59.93,"v":11673600},{"d":"2016-06-14","o":59.46,"h":60.38,"l":59.16,"c":59.9,"v":11560200},{"d":"2016-06-15","o":60.29,"h":61.27,"l":60.01,"c":60.4,"v":7739300},{"d":"2016-06-16","o":59.93,"h":60.94,"l":59.91,"c":60.9,"v":7011200},{"d":"2016-06-17","o":60.88,"h":60.97,"l":59.57,"c":60.01,"v":12574700},{"d":"2016-06-20","o":60.64,"h":61.18,"l":60.06,"c":60.11,"v":7076500},{"d":"2016-06-21","o":60.2,"h":60.4,"l":59.75,"c":59.98,"v":6366500},{"d":"2016-06-22","o":60,"h":61.18,"l":59.92,"c":60.39,"v":6718600},{"d":"2016-06-23","o":60.86,"h":61.32,"l":60.62,"c":61.31,"v":5328200},{"d":"2016-06-24","o":59.26,"h":60.6,"l":59.18,"c":59.86,"v":9878500},{"d":"2016-06-27","o":59.38,"h":59.68,"l":58.33,"c":58.68,"v":7945500},{"d":"2016-06-28","o":59.28,"h":60.13,"l":59.15,"c":59.99,"v":9897600},{"d":"2016-06-29","o":60.58,"h":62.03,"l":60.23,"c":61.81,"v":9308000},{"d":"2016-06-30","o":61.79,"h":62.02,"l":61.14,"c":61.91,"v":7920600},{"d":"2016-07-01","o":61.98,"h":63.22,"l":61.83,"c":62.71,"v":6533700},{"d":"2016-07-05","o":62.5,"h":62.71,"l":61.77,"c":61.92,"v":6293600},{"d":"2016-07-06","o":61.84,"h":63.76,"l":61.8,"c":63.37,"v":9202200},{"d":"2016-07-07","o":63.6,"h":63.75,"l":63.21,"c":63.43,"v":7081900},{"d":"2016-07-08","o":63.48,"h":64.48,"l":62.74,"c":64.16,"v":7921700},{"d":"2016-07-11","o":64.25,"h":64.99,"l":64.07,"c":64.35,"v":9641500},{"d":"2016-07-12","o":64.67,"h":65.81,"l":64.32,"c":65.5,"v":11870500},{"d":"2016-07-13","o":64.81,"h":65.04,"l":64.25,"c":64.77,"v":7684200},{"d":"2016-07-14","o":63.7,"h":64.14,"l":62.94,"c":63.62,"v":12090100},{"d":"2016-07-15","o":63.82,"h":64.17,"l":63.13,"c":63.32,"v":8827500},{"d":"2016-07-18","o":63.23,"h":63.77,"l":63.18,"c":63.56,"v":6384800},{"d":"2016-07-19","o":63.41,"h":63.97,"l":63.09,"c":63.32,"v":5794500},{"d":"2016-07-20","o":63.57,"h":63.9,"l":63.33,"c":63.41,"v":7502800},{"d":"2016-07-21","o":63.23,"h":64,"l":63.17,"c":63.89,"v":6145500},{"d":"2016-07-22","o":64,"h":64.09,"l":63.58,"c":63.81,"v":4972900},{"d":"2016-07-25","o":63.91,"h":64.5,"l":63.71,"c":64.32,"v":7241200},{"d":"2016-07-26","o":64.41,"h":64.73,"l":63.96,"c":64.45,"v":4885200},{"d":"2016-07-27","o":64.42,"h":65.11,"l":64.32,"c":64.9,"v":6220400},{"d":"2016-07-28","o":64.79,"h":65.06,"l":63.93,"c":64.72,"v":6556100},{"d":"2016-07-29","o":65.27,"h":66.4,"l":65.15,"c":66.23,"v":10525000},{"d":"2016-08-01","o":66.23,"h":67.08,"l":66.23,"c":66.94,"v":7599000},{"d":"2016-08-02","o":66.93,"h":67.06,"l":66.05,"c":66.78,"v":8763200},{"d":"2016-08-03","o":66.81,"h":67,"l":66.22,"c":66.57,"v":6355100},{"d":"2016-08-04","o":66.58,"h":66.98,"l":66.08,"c":66.1,"v":4901900},{"d":"2016-08-05","o":66.15,"h":66.6,"l":66.12,"c":66.54,"v":5045600},{"d":"2016-08-08","o":66.38,"h":66.67,"l":65.75,"c":66.34,"v":5309300},{"d":"2016-08-09","o":66.34,"h":67.25,"l":66.25,"c":66.76,"v":5717300},{"d":"2016-08-10","o":66.7,"h":66.96,"l":66.19,"c":66.43,"v":4506100},{"d":"2016-08-11","o":66.86,"h":67.11,"l":66.7,"c":66.95,"v":4246600},{"d":"2016-08-12","o":66.86,"h":67.39,"l":66.55,"c":67.19,"v":5215400},{"d":"2016-08-15","o":67.47,"h":68.12,"l":67.32,"c":67.39,"v":5215400},{"d":"2016-08-16","o":67.13,"h":67.61,"l":66.5,"c":66.74,"v":7147600},{"d":"2016-08-17","o":66.69,"h":67.35,"l":66.35,"c":66.83,"v":7945400},{"d":"2016-08-18","o":66.57,"h":67.43,"l":66.55,"c":66.77,"v":8205800},{"d":"2016-08-19","o":66.57,"h":67.18,"l":66.51,"c":67.1,"v":6709400},{"d":"2016-08-22","o":67.31,"h":67.79,"l":66.92,"c":67.01,"v":7884800},{"d":"2016-08-23","o":67.26,"h":67.49,"l":65.99,"c":66.17,"v":10227800},{"d":"2016-08-24","o":66.31,"h":66.53,"l":64.84,"c":65.06,"v":8551100},{"d":"2016-08-25","o":65.04,"h":65.43,"l":64.27,"c":64.72,"v":6379000},{"d":"2016-08-26","o":64.68,"h":65.02,"l":64.21,"c":64.61,"v":7041600},{"d":"2016-08-29","o":64.84,"h":65.09,"l":64.19,"c":64.51,"v":5099200},{"d":"2016-08-30","o":64.54,"h":64.71,"l":64.11,"c":64.16,"v":5531800},{"d":"2016-08-31","o":64.21,"h":64.45,"l":63.5,"c":64.1,"v":6750000},{"d":"2016-09-01","o":64.1,"h":64.14,"l":63.61,"c":64.03,"v":5126700},{"d":"2016-09-02","o":64.37,"h":64.48,"l":63.87,"c":64.12,"v":4100800},{"d":"2016-09-06","o":64.7,"h":64.9,"l":64.05,"c":64.61,"v":6286300},{"d":"2016-09-07","o":64.37,"h":65.14,"l":64.29,"c":64.97,"v":5714300},{"d":"2016-09-08","o":63.96,"h":64.15,"l":63.44,"c":64.06,"v":8238800},{"d":"2016-09-09","o":63.22,"h":64,"l":63.06,"c":63.36,"v":8848500},{"d":"2016-09-12","o":62.98,"h":64.23,"l":62.66,"c":64.08,"v":6653000},{"d":"2016-09-13","o":63.66,"h":64.15,"l":63.01,"c":63.34,"v":7640400},{"d":"2016-09-14","o":63.41,"h":63.96,"l":63.06,"c":63.34,"v":5890000},{"d":"2016-09-15","o":63.17,"h":63.82,"l":62.92,"c":63.35,"v":7806800},{"d":"2016-09-16","o":63.53,"h":63.79,"l":63.17,"c":63.27,"v":11165300},{"d":"2016-09-19","o":63.62,"h":63.71,"l":62.83,"c":62.91,"v":7903500},{"d":"2016-09-20","o":63.36,"h":63.55,"l":62.76,"c":63.28,"v":4826500},{"d":"2016-09-21","o":63.49,"h":64.25,"l":63.2,"c":64.1,"v":7587400},{"d":"2016-09-22","o":64.12,"h":65.2,"l":64.08,"c":65.08,"v":5416100},{"d":"2016-09-23","o":65.05,"h":65.33,"l":64.75,"c":64.98,"v":5154200},{"d":"2016-09-26","o":64.52,"h":64.88,"l":64.02,"c":64.07,"v":5567700},{"d":"2016-09-27","o":63.95,"h":64.75,"l":63.69,"c":64.57,"v":4358300},{"d":"2016-09-28","o":64.94,"h":64.94,"l":63.89,"c":64.22,"v":5645600},{"d":"2016-09-29","o":64.3,"h":64.31,"l":62.8,"c":62.82,"v":6431200},{"d":"2016-09-30","o":62.67,"h":63.26,"l":62.45,"c":63.07,"v":7325400},{"d":"2016-10-03","o":63.02,"h":63.29,"l":62.25,"c":63.23,"v":4239600},{"d":"2016-10-04","o":63.31,"h":63.53,"l":62.55,"c":63,"v":4719400},{"d":"2016-10-05","o":63.08,"h":63.75,"l":63,"c":63.39,"v":4442500},{"d":"2016-10-06","o":63.16,"h":63.21,"l":62.56,"c":62.83,"v":4446100},{"d":"2016-10-07","o":63.1,"h":63.58,"l":62.5,"c":62.93,"v":3812700},{"d":"2016-10-10","o":63.07,"h":63.66,"l":62.92,"c":63.31,"v":3135300},{"d":"2016-10-11","o":63.08,"h":63.26,"l":62.05,"c":62.39,"v":5308400},{"d":"2016-10-12","o":62,"h":62.23,"l":61.02,"c":61.21,"v":4563800},{"d":"2016-10-13","o":60.96,"h":61.61,"l":60.68,"c":61.15,"v":5988600},{"d":"2016-10-14","o":61.45,"h":61.52,"l":60.15,"c":60.17,"v":5606500},{"d":"2016-10-17","o":60.1,"h":60.71,"l":59.86,"c":60.14,"v":6138700},{"d":"2016-10-18","o":60.62,"h":61.62,"l":60.4,"c":61.55,"v":6655100},{"d":"2016-10-19","o":62.04,"h":62.16,"l":61.17,"c":61.43,"v":5588900},{"d":"2016-10-20","o":61.45,"h":61.98,"l":61.33,"c":61.76,"v":4391300},{"d":"2016-10-21","o":61.38,"h":61.44,"l":60.65,"c":60.98,"v":4341700},{"d":"2016-10-24","o":61.13,"h":61.68,"l":61.02,"c":61.12,"v":3934800},{"d":"2016-10-25","o":61.06,"h":61.66,"l":60.95,"c":61.55,"v":6432800},{"d":"2016-10-26","o":61.51,"h":61.71,"l":60.71,"c":61.02,"v":4560800},{"d":"2016-10-27","o":61.45,"h":61.72,"l":60.6,"c":61.46,"v":6612500},{"d":"2016-10-28","o":57.55,"h":58.39,"l":55.06,"c":57.6,"v":24865300},{"d":"2016-10-31","o":57.06,"h":57.3,"l":55.72,"c":55.78,"v":14185800},{"d":"2016-11-01","o":56,"h":56.61,"l":55.68,"c":56.45,"v":9799400},{"d":"2016-11-02","o":56.46,"h":57.19,"l":56.4,"c":56.79,"v":9746200},{"d":"2016-11-03","o":57.12,"h":57.29,"l":55.85,"c":55.89,"v":9842600},{"d":"2016-11-04","o":56.07,"h":56.87,"l":55.87,"c":56.04,"v":11187000},{"d":"2016-11-07","o":56.81,"h":61.16,"l":56.64,"c":58.91,"v":17763100},{"d":"2016-11-08","o":58.8,"h":59.61,"l":58.03,"c":58.81,"v":9353200},{"d":"2016-11-09","o":64.1,"h":64.69,"l":60.41,"c":62.64,"v":18694000},{"d":"2016-11-10","o":63.06,"h":65.05,"l":62.79,"c":64,"v":15948700},{"d":"2016-11-11","o":63.54,"h":63.85,"l":62.79,"c":63.1,"v":10201600},{"d":"2016-11-14","o":63.4,"h":63.64,"l":62.25,"c":62.97,"v":8315700},{"d":"2016-11-15","o":63.39,"h":63.39,"l":61.98,"c":62.87,"v":5610300},{"d":"2016-11-16","o":62.67,"h":62.97,"l":61.42,"c":61.54,"v":6571200},{"d":"2016-11-17","o":61.75,"h":61.99,"l":61.13,"c":61.7,"v":4879500},{"d":"2016-11-18","o":61.65,"h":62.14,"l":60.39,"c":60.52,"v":7023200},{"d":"2016-11-21","o":60.7,"h":60.8,"l":60.2,"c":60.42,"v":6328300},{"d":"2016-11-22","o":60.49,"h":60.56,"l":58.61,"c":58.93,"v":8518600},{"d":"2016-11-23","o":58.81,"h":60.38,"l":58.6,"c":60.18,"v":5546600},{"d":"2016-11-25","o":60.04,"h":60.67,"l":59.67,"c":60.51,"v":2941600},{"d":"2016-11-28","o":59.13,"h":59.94,"l":59.01,"c":59.46,"v":6274600},{"d":"2016-11-29","o":59.7,"h":62.1,"l":59.52,"c":61.59,"v":11858800},{"d":"2016-11-30","o":61.63,"h":61.84,"l":60.63,"c":60.8,"v":9025200},{"d":"2016-12-01","o":60.83,"h":60.83,"l":58.75,"c":59.16,"v":8266200},{"d":"2016-12-02","o":59.19,"h":60,"l":58.95,"c":59.43,"v":8020700},{"d":"2016-12-05","o":59.6,"h":61.22,"l":59.57,"c":60.86,"v":10227700},{"d":"2016-12-06","o":60.76,"h":61.72,"l":60.33,"c":61.62,"v":7610400},{"d":"2016-12-07","o":60.26,"h":60.65,"l":58.8,"c":59.99,"v":13095600},{"d":"2016-12-08","o":60.02,"h":60.98,"l":59.09,"c":60.9,"v":9192300},{"d":"2016-12-09","o":61.19,"h":61.93,"l":60.92,"c":61.54,"v":7102900},{"d":"2016-12-12","o":61.53,"h":62.45,"l":61.51,"c":62.04,"v":5984500},{"d":"2016-12-13","o":62.33,"h":62.44,"l":61.36,"c":61.99,"v":8599600},{"d":"2016-12-14","o":61.55,"h":62.3,"l":61.51,"c":61.67,"v":5115700},{"d":"2016-12-15","o":61.8,"h":62.11,"l":61.55,"c":62.02,"v":6416900},{"d":"2016-12-16","o":62.12,"h":62.49,"l":61.83,"c":62.22,"v":10555800},{"d":"2016-12-19","o":62.37,"h":63.33,"l":62.12,"c":62.22,"v":5976800},{"d":"2016-12-20","o":62.34,"h":62.71,"l":61.75,"c":62.16,"v":5751800},{"d":"2016-12-21","o":62.23,"h":62.41,"l":61.43,"c":61.45,"v":5498700},{"d":"2016-12-22","o":61.58,"h":61.92,"l":61.35,"c":61.66,"v":5626000},{"d":"2016-12-23","o":61.78,"h":62.4,"l":61.47,"c":62.34,"v":4795900},{"d":"2016-12-27","o":62.52,"h":63.02,"l":62.41,"c":62.5,"v":5396200},{"d":"2016-12-28","o":62.51,"h":62.75,"l":62.25,"c":62.27,"v":5190400},{"d":"2016-12-29","o":62.39,"h":63.06,"l":62.39,"c":62.73,"v":4990000},{"d":"2016-12-30","o":62.73,"h":62.93,"l":62.41,"c":62.62,"v":5999200},{"d":"2017-01-03","o":62.92,"h":63.03,"l":61.94,"c":62.41,"v":9328200},{"d":"2017-01-04","o":62.64,"h":63.8,"l":62.64,"c":63.29,"v":8674800},{"d":"2017-01-05","o":63.38,"h":63.95,"l":63.03,"c":63.77,"v":5359400},{"d":"2017-01-06","o":63.88,"h":64,"l":63.52,"c":63.79,"v":4722300},{"d":"2017-01-09","o":63.8,"h":64.38,"l":63.75,"c":64.21,"v":8794500},{"d":"2017-01-10","o":64.05,"h":64.5,"l":63.77,"c":64.07,"v":6523500},{"d":"2017-01-11","o":63.38,"h":63.65,"l":60.59,"c":61.14,"v":13565200},{"d":"2017-01-12","o":60.77,"h":61.43,"l":60.42,"c":61.28,"v":8194400},{"d":"2017-01-13","o":61.35,"h":62.41,"l":61.05,"c":61.99,"v":7295100},{"d":"2017-01-17","o":61.75,"h":62.04,"l":61.1,"c":61.86,"v":8446700},{"d":"2017-01-18","o":61.76,"h":62.14,"l":61.32,"c":61.66,"v":5519400},{"d":"2017-01-19","o":61.45,"h":61.88,"l":61.12,"c":61.38,"v":5384200},{"d":"2017-01-20","o":61.41,"h":61.77,"l":61.08,"c":61.15,"v":6730000},{"d":"2017-01-23","o":61.02,"h":61.26,"l":60.68,"c":60.96,"v":5244700},{"d":"2017-01-24","o":60.91,"h":60.93,"l":59.67,"c":60.58,"v":6642000},{"d":"2017-01-25","o":60.6,"h":61.63,"l":60.34,"c":61.38,"v":8052800},{"d":"2017-01-26","o":61.16,"h":61.9,"l":61.07,"c":61.27,"v":7765300},{"d":"2017-01-27","o":60,"h":61.25,"l":59.52,"c":60,"v":14151200},{"d":"2017-01-30","o":59.91,"h":60.47,"l":59.27,"c":60.43,"v":7792700},{"d":"2017-01-31","o":60.01,"h":61.32,"l":59.75,"c":61.11,"v":8149800},{"d":"2017-02-01","o":61.07,"h":61.1,"l":60.27,"c":60.89,"v":5888700},{"d":"2017-02-02","o":60.65,"h":61.12,"l":60.48,"c":60.89,"v":5365300},{"d":"2017-02-03","o":60.9,"h":61.06,"l":60.44,"c":60.67,"v":6470300},{"d":"2017-02-06","o":60.51,"h":60.97,"l":60.35,"c":60.65,"v":5358100},{"d":"2017-02-07","o":60.65,"h":60.87,"l":60.4,"c":60.56,"v":4210300},{"d":"2017-02-08","o":60.14,"h":61.02,"l":60.05,"c":60.52,"v":5357800},{"d":"2017-02-09","o":60.52,"h":61,"l":60.42,"c":60.84,"v":4324600},{"d":"2017-02-10","o":60.85,"h":61,"l":60.27,"c":60.42,"v":5749200},{"d":"2017-02-13","o":60.58,"h":60.86,"l":60.43,"c":60.51,"v":6396000},{"d":"2017-02-14","o":60.44,"h":60.98,"l":60.15,"c":60.82,"v":13562200},{"d":"2017-02-15","o":60.92,"h":61.84,"l":60.4,"c":61.65,"v":8927600},{"d":"2017-02-16","o":61.67,"h":61.91,"l":60.81,"c":61.48,"v":5662000},{"d":"2017-02-17","o":61.54,"h":62.08,"l":61.17,"c":61.77,"v":8124400},{"d":"2017-02-21","o":61.84,"h":62.11,"l":61.5,"c":61.83,"v":8503500},{"d":"2017-02-22","o":61.72,"h":61.95,"l":61.3,"c":61.36,"v":6422200},{"d":"2017-02-23","o":61.68,"h":62.24,"l":61.45,"c":61.94,"v":8057700},{"d":"2017-02-24","o":61.92,"h":62.23,"l":61.49,"c":62.09,"v":6536400},{"d":"2017-02-27","o":62.02,"h":62.37,"l":61.68,"c":62.22,"v":5214100},{"d":"2017-02-28","o":62.11,"h":62.4,"l":61.69,"c":61.84,"v":6756100},{"d":"2017-03-01","o":62.16,"h":62.93,"l":61.95,"c":62.83,"v":7737400},{"d":"2017-03-02","o":62.78,"h":63.6,"l":62.6,"c":63.25,"v":8190000},{"d":"2017-03-03","o":63.11,"h":63.53,"l":62.83,"c":63.34,"v":6125800},{"d":"2017-03-06","o":63,"h":63.85,"l":62.88,"c":63.55,"v":6837000},{"d":"2017-03-07","o":63.14,"h":64.14,"l":62.97,"c":63.69,"v":9638000},{"d":"2017-03-08","o":63.75,"h":64.68,"l":63.5,"c":64.14,"v":7049700},{"d":"2017-03-09","o":64.14,"h":64.72,"l":64.05,"c":64.5,"v":6957000},{"d":"2017-03-10","o":65.3,"h":66.45,"l":65.11,"c":65.88,"v":12788100},{"d":"2017-03-13","o":65.87,"h":65.94,"l":65.3,"c":65.85,"v":7577400},{"d":"2017-03-14","o":65.88,"h":66.05,"l":65.6,"c":65.67,"v":3727200},{"d":"2017-03-15","o":65.7,"h":66.79,"l":65.68,"c":66.55,"v":5241200},{"d":"2017-03-16","o":66.4,"h":66.45,"l":65.55,"c":65.9,"v":5162800},{"d":"2017-03-17","o":66.04,"h":66.09,"l":65.5,"c":65.69,"v":11288000},{"d":"2017-03-20","o":65.78,"h":66.01,"l":65.56,"c":65.8,"v":4252100},{"d":"2017-03-21","o":65.96,"h":66,"l":65.04,"c":65.35,"v":5187400},{"d":"2017-03-22","o":65.38,"h":65.73,"l":65.1,"c":65.52,"v":5662600},{"d":"2017-03-23","o":65.52,"h":66.07,"l":65.36,"c":65.65,"v":4099500},{"d":"2017-03-24","o":65.51,"h":66.11,"l":65.32,"c":65.62,"v":4056300},{"d":"2017-03-27","o":65.37,"h":66.28,"l":65.24,"c":66.1,"v":4962300},{"d":"2017-03-28","o":65.96,"h":66.21,"l":65.64,"c":65.98,"v":5067400},{"d":"2017-03-29","o":65.95,"h":66.27,"l":65.68,"c":65.77,"v":3649900},{"d":"2017-03-30","o":65.76,"h":65.82,"l":65.25,"c":65.46,"v":3749600},{"d":"2017-03-31","o":65.46,"h":65.52,"l":65.15,"c":65.16,"v":4057800},{"d":"2017-04-03","o":65.24,"h":65.59,"l":64.88,"c":65.03,"v":5229600},{"d":"2017-04-04","o":65.12,"h":65.3,"l":64.83,"c":65.11,"v":3457900},{"d":"2017-04-05","o":65.23,"h":65.76,"l":64.86,"c":64.96,"v":4396300},{"d":"2017-04-06","o":65.03,"h":65.19,"l":64.65,"c":65.08,"v":4628400},{"d":"2017-04-07","o":65.06,"h":65.93,"l":64.83,"c":65.54,"v":6089300},{"d":"2017-04-10","o":65.5,"h":65.78,"l":64.91,"c":64.97,"v":7136200},{"d":"2017-04-11","o":64.43,"h":64.43,"l":63.32,"c":64.18,"v":5404500},{"d":"2017-04-12","o":64.17,"h":64.41,"l":63.67,"c":64.37,"v":6122000},{"d":"2017-04-13","o":64.24,"h":64.72,"l":64.08,"c":64.13,"v":3896700},{"d":"2017-04-17","o":64.79,"h":64.97,"l":64.06,"c":64.31,"v":4189500},{"d":"2017-04-18","o":64.03,"h":64.08,"l":63.12,"c":63.65,"v":4755800},{"d":"2017-04-19","o":63.9,"h":63.93,"l":63.31,"c":63.45,"v":4057100},{"d":"2017-04-20","o":63.72,"h":64,"l":63.29,"c":63.78,"v":5708600},{"d":"2017-04-21","o":63.76,"h":64.29,"l":63.55,"c":63.82,"v":4154900},{"d":"2017-04-24","o":64.4,"h":65.16,"l":64.26,"c":64.66,"v":7121000},{"d":"2017-04-25","o":64.94,"h":65.63,"l":64.82,"c":65.1,"v":5352900},{"d":"2017-04-26","o":65.19,"h":65.92,"l":65.02,"c":65.04,"v":5008900},{"d":"2017-04-27","o":65.45,"h":67.5,"l":65.12,"c":66.07,"v":11692900},{"d":"2017-04-28","o":66.06,"h":66.32,"l":65.44,"c":65.94,"v":5521100},{"d":"2017-05-01","o":66,"h":66.67,"l":65.94,"c":66.48,"v":4575800},{"d":"2017-05-02","o":66.51,"h":66.68,"l":66.18,"c":66.63,"v":4342800},{"d":"2017-05-03","o":66.45,"h":66.88,"l":66.21,"c":66.74,"v":4993400},{"d":"2017-05-04","o":66.74,"h":67.4,"l":66.62,"c":67.23,"v":4287400},{"d":"2017-05-05","o":67.19,"h":67.22,"l":66.32,"c":66.99,"v":4587800},{"d":"2017-05-08","o":66.94,"h":66.95,"l":66.14,"c":66.21,"v":4497400},{"d":"2017-05-09","o":66.2,"h":66.95,"l":65.86,"c":66.17,"v":4395200},{"d":"2017-05-10","o":66.16,"h":66.23,"l":65.36,"c":65.98,"v":5140200},{"d":"2017-05-11","o":65.9,"h":65.96,"l":64.66,"c":65.3,"v":7853800},{"d":"2017-05-12","o":65.27,"h":66.19,"l":65.21,"c":66.06,"v":6093500},{"d":"2017-05-15","o":66.07,"h":66.85,"l":65.95,"c":66.67,"v":8527900},{"d":"2017-05-16","o":66.73,"h":66.92,"l":66.33,"c":66.85,"v":6313500},{"d":"2017-05-17","o":66.85,"h":66.85,"l":64.61,"c":65.37,"v":12771400},{"d":"2017-05-18","o":65.37,"h":66.1,"l":65.2,"c":65.63,"v":6001000},{"d":"2017-05-19","o":65.74,"h":66.01,"l":65.31,"c":65.58,"v":6731800},{"d":"2017-05-22","o":65.55,"h":65.62,"l":64.8,"c":65.44,"v":5541700},{"d":"2017-05-23","o":65.44,"h":66.26,"l":65.43,"c":65.84,"v":4676500},{"d":"2017-05-24","o":65.79,"h":66.12,"l":65.57,"c":65.93,"v":3174600},{"d":"2017-05-25","o":66.06,"h":66.57,"l":65.8,"c":66.32,"v":4058300},{"d":"2017-05-26","o":66.14,"h":66.41,"l":65.85,"c":66.06,"v":4083000},{"d":"2017-05-30","o":65.89,"h":66.2,"l":65.81,"c":66.02,"v":4803900},{"d":"2017-05-31","o":66.24,"h":66.41,"l":65.61,"c":66.02,"v":6935800},{"d":"2017-06-01","o":66.26,"h":66.72,"l":66.12,"c":66.71,"v":4554700},{"d":"2017-06-02","o":66.81,"h":67.31,"l":66.62,"c":67.25,"v":5646000},{"d":"2017-06-05","o":67.25,"h":67.86,"l":66.88,"c":67.51,"v":4918100},{"d":"2017-06-06","o":67.48,"h":68.1,"l":67.37,"c":67.87,"v":5494500},{"d":"2017-06-07","o":68.01,"h":69.32,"l":68.01,"c":68.75,"v":8406300},{"d":"2017-06-08","o":68.75,"h":69.05,"l":68.33,"c":68.76,"v":6082500},{"d":"2017-06-09","o":68.8,"h":69.83,"l":68.72,"c":69.67,"v":6159800},{"d":"2017-06-12","o":69.79,"h":69.9,"l":69.25,"c":69.53,"v":6084300},{"d":"2017-06-13","o":69.62,"h":70.03,"l":69.42,"c":69.67,"v":5269000},{"d":"2017-06-14","o":69.48,"h":70.79,"l":69.37,"c":70.52,"v":6639100},{"d":"2017-06-15","o":70.34,"h":70.65,"l":69.88,"c":70.6,"v":4682700},{"d":"2017-06-16","o":70.8,"h":71.12,"l":70.49,"c":71.05,"v":9342300},{"d":"2017-06-19","o":71.11,"h":71.59,"l":70.94,"c":71.34,"v":6396300},{"d":"2017-06-20","o":71.44,"h":71.81,"l":71.16,"c":71.22,"v":6542800},{"d":"2017-06-21","o":71.11,"h":71.7,"l":71.05,"c":71.34,"v":6096800},{"d":"2017-06-22","o":71.49,"h":73.67,"l":71.41,"c":73.18,"v":9998900},{"d":"2017-06-23","o":73.2,"h":73.49,"l":72.26,"c":72.64,"v":7064500},{"d":"2017-06-26","o":72.79,"h":72.94,"l":72.41,"c":72.74,"v":4019500},{"d":"2017-06-27","o":72.7,"h":73.06,"l":72.25,"c":72.39,"v":4490600},{"d":"2017-06-28","o":72.72,"h":73.54,"l":72.58,"c":72.92,"v":4196200},{"d":"2017-06-29","o":73.15,"h":73.17,"l":71.91,"c":72.48,"v":4444700},{"d":"2017-06-30","o":72.57,"h":72.82,"l":72.21,"c":72.51,"v":4729100},{"d":"2017-07-03","o":72.76,"h":72.99,"l":72.37,"c":72.42,"v":2570700},{"d":"2017-07-05","o":72.48,"h":72.74,"l":71.99,"c":72.48,"v":4751900},{"d":"2017-07-06","o":72.24,"h":72.45,"l":71.41,"c":71.73,"v":4372100},{"d":"2017-07-07","o":72.11,"h":72.11,"l":71.63,"c":72.03,"v":4333700},{"d":"2017-07-10","o":71.8,"h":72.22,"l":71.58,"c":71.83,"v":3158300},{"d":"2017-07-11","o":71.89,"h":72.17,"l":71.33,"c":71.84,"v":3535100},{"d":"2017-07-12","o":71.51,"h":72.13,"l":71.3,"c":71.88,"v":4860200},{"d":"2017-07-13","o":71.94,"h":72.9,"l":71.67,"c":72.63,"v":5189800},{"d":"2017-07-14","o":72.62,"h":73.23,"l":72.51,"c":73.11,"v":4335700},{"d":"2017-07-17","o":73.1,"h":73.47,"l":72.69,"c":72.7,"v":3461600},{"d":"2017-07-18","o":72.63,"h":72.86,"l":71.75,"c":72.23,"v":5269100},{"d":"2017-07-19","o":72.48,"h":72.77,"l":72.02,"c":72.77,"v":3904100},{"d":"2017-07-20","o":72.99,"h":74.22,"l":72.94,"c":74.01,"v":5329700},{"d":"2017-07-21","o":73.98,"h":75.04,"l":73.85,"c":74.63,"v":4961500},{"d":"2017-07-24","o":74.63,"h":74.75,"l":73.84,"c":73.91,"v":5497800},{"d":"2017-07-25","o":74.4,"h":74.55,"l":72.47,"c":72.52,"v":6354200},{"d":"2017-07-26","o":72.37,"h":72.69,"l":71.95,"c":72.59,"v":4877000},{"d":"2017-07-27","o":72.78,"h":72.8,"l":70.88,"c":71.73,"v":7389300},{"d":"2017-07-28","o":71.64,"h":72.44,"l":69.38,"c":70.44,"v":8012400},{"d":"2017-07-31","o":70.52,"h":70.58,"l":69.83,"c":69.91,"v":7770400},{"d":"2017-08-01","o":70.03,"h":70.84,"l":69.85,"c":70.38,"v":6681700},{"d":"2017-08-02","o":70.25,"h":70.74,"l":69.93,"c":70.71,"v":4922200},{"d":"2017-08-03","o":70.61,"h":71.01,"l":70.36,"c":70.99,"v":4400400},{"d":"2017-08-04","o":71.17,"h":71.37,"l":70.35,"c":70.99,"v":4732500},{"d":"2017-08-07","o":70.94,"h":71.23,"l":70.64,"c":71.22,"v":3551100},{"d":"2017-08-08","o":71.33,"h":71.91,"l":71.01,"c":71.47,"v":4398000},{"d":"2017-08-09","o":71.26,"h":72.14,"l":71.1,"c":72.02,"v":4536300},{"d":"2017-08-10","o":72.01,"h":72.19,"l":70.39,"c":70.44,"v":5940300},{"d":"2017-08-11","o":70.74,"h":71.01,"l":70.43,"c":70.63,"v":3248300},{"d":"2017-08-14","o":71.23,"h":71.29,"l":70.7,"c":70.82,"v":2648800},{"d":"2017-08-15","o":71.08,"h":71.14,"l":70.28,"c":70.34,"v":3724100},{"d":"2017-08-16","o":70.49,"h":70.75,"l":70.11,"c":70.42,"v":4751600},{"d":"2017-08-17","o":70.6,"h":70.68,"l":69.83,"c":69.85,"v":5086000},{"d":"2017-08-18","o":69.52,"h":70.44,"l":69.47,"c":69.96,"v":4016400},{"d":"2017-08-21","o":69.92,"h":70.83,"l":69.91,"c":70.7,"v":4666400},{"d":"2017-08-22","o":70.91,"h":71.88,"l":70.76,"c":71.75,"v":3589000},{"d":"2017-08-23","o":71.29,"h":71.9,"l":71.27,"c":71.52,"v":3071300},{"d":"2017-08-24","o":71.72,"h":72.31,"l":71.4,"c":72.11,"v":4088300},{"d":"2017-08-25","o":72.22,"h":72.78,"l":72.21,"c":72.48,"v":3871200},{"d":"2017-08-28","o":72.67,"h":73.57,"l":72.56,"c":73.32,"v":4574400},{"d":"2017-08-29","o":72.78,"h":73.9,"l":72.78,"c":73.89,"v":3390800},{"d":"2017-08-30","o":73.62,"h":74.18,"l":73.58,"c":73.92,"v":3189100},{"d":"2017-08-31","o":74.11,"h":75.4,"l":73.92,"c":75.3,"v":6177600},{"d":"2017-09-01","o":75.59,"h":76,"l":75.26,"c":75.42,"v":3831700},{"d":"2017-09-05","o":75.39,"h":75.58,"l":74.73,"c":75.25,"v":6309100},{"d":"2017-09-06","o":75.61,"h":77.46,"l":75.35,"c":77.05,"v":7755200},{"d":"2017-09-07","o":77.29,"h":82.45,"l":77,"c":81.78,"v":15377300},{"d":"2017-09-08","o":81.29,"h":86.09,"l":81.11,"c":85.34,"v":14809100},{"d":"2017-09-11","o":84.46,"h":87.1,"l":84.38,"c":87,"v":12687000},{"d":"2017-09-12","o":86.97,"h":87.97,"l":86.5,"c":87.75,"v":11155600},{"d":"2017-09-13","o":87.58,"h":88.84,"l":87.42,"c":88.47,"v":9172200},{"d":"2017-09-14","o":88.23,"h":89.32,"l":88.15,"c":89.22,"v":10272200},{"d":"2017-09-15","o":89.39,"h":89.69,"l":86.52,"c":87.37,"v":20441500},{"d":"2017-09-18","o":87.47,"h":87.81,"l":85.08,"c":85.32,"v":9656700},{"d":"2017-09-19","o":85.54,"h":86.66,"l":85.38,"c":86.37,"v":7786400},{"d":"2017-09-20","o":86.4,"h":87.48,"l":86.25,"c":87.41,"v":6559400},{"d":"2017-09-21","o":87.36,"h":87.7,"l":86.67,"c":87.41,"v":7340300},{"d":"2017-09-22","o":87.22,"h":87.75,"l":86.77,"c":87.48,"v":6807000},{"d":"2017-09-25","o":86.92,"h":87.78,"l":86.4,"c":86.57,"v":8287000},{"d":"2017-09-26","o":86.35,"h":86.91,"l":85.16,"c":85.35,"v":5862400},{"d":"2017-09-27","o":85.35,"h":85.39,"l":83.19,"c":84.75,"v":6581200},{"d":"2017-09-28","o":86.67,"h":90.95,"l":86.38,"c":88.96,"v":14809300},{"d":"2017-09-29","o":88.69,"h":89.35,"l":87.67,"c":88.86,"v":6769400},{"d":"2017-10-02","o":89.74,"h":90.41,"l":88.91,"c":90.39,"v":6600100},{"d":"2017-10-03","o":90.44,"h":90.64,"l":89.02,"c":89.7,"v":4286900},{"d":"2017-10-04","o":89.52,"h":90.44,"l":89.31,"c":89.9,"v":3251200},{"d":"2017-10-05","o":89.69,"h":90.56,"l":89.48,"c":90.18,"v":4382900},{"d":"2017-10-06","o":90.2,"h":91.33,"l":89.95,"c":90.49,"v":3461800},{"d":"2017-10-09","o":90.57,"h":91.19,"l":90.15,"c":90.78,"v":4331500},{"d":"2017-10-10","o":90.71,"h":91.22,"l":89.7,"c":91.17,"v":3560200},{"d":"2017-10-11","o":91.47,"h":92.61,"l":90.97,"c":92.38,"v":6298500},{"d":"2017-10-12","o":91.77,"h":91.99,"l":90.91,"c":91.42,"v":4818200},{"d":"2017-10-13","o":91.41,"h":91.85,"l":90.54,"c":90.67,"v":6803900},{"d":"2017-10-16","o":91.01,"h":91.99,"l":90.56,"c":91.04,"v":4640300},{"d":"2017-10-17","o":91.09,"h":92.78,"l":90.95,"c":92.17,"v":5280500},{"d":"2017-10-18","o":92.35,"h":96.44,"l":92.2,"c":96.04,"v":10979700},{"d":"2017-10-19","o":95.5,"h":96.62,"l":94.51,"c":96.48,"v":9303700},{"d":"2017-10-20","o":96.78,"h":98.26,"l":94.89,"c":96.1,"v":6882600},{"d":"2017-10-23","o":95.93,"h":96,"l":94.45,"c":94.51,"v":4483900},{"d":"2017-10-24","o":94,"h":94.14,"l":90.77,"c":91.69,"v":10301100},{"d":"2017-10-25","o":91.78,"h":92.08,"l":90.73,"c":91.77,"v":6924800},{"d":"2017-10-26","o":91.86,"h":91.86,"l":85.24,"c":89.56,"v":10307500},{"d":"2017-10-27","o":92.7,"h":94.97,"l":90.75,"c":91.93,"v":9066300},{"d":"2017-10-30","o":91.7,"h":92.06,"l":88.91,"c":90.96,"v":6526200},{"d":"2017-10-31","o":90.88,"h":91.82,"l":90.04,"c":90.25,"v":7065600},{"d":"2017-11-01","o":90.78,"h":93.34,"l":90.27,"c":92.44,"v":7048800},{"d":"2017-11-02","o":92.08,"h":92.34,"l":90.19,"c":91.02,"v":4981900},{"d":"2017-11-03","o":91.3,"h":92.56,"l":90.91,"c":92.31,"v":3620800},{"d":"2017-11-06","o":92.22,"h":93.58,"l":91.42,"c":92.96,"v":5633600},{"d":"2017-11-07","o":92.98,"h":95.68,"l":92.96,"c":93.96,"v":7014000},{"d":"2017-11-08","o":94.31,"h":96.37,"l":93.84,"c":95.71,"v":6802600},{"d":"2017-11-09","o":95.29,"h":96.37,"l":95.26,"c":95.89,"v":5187000},{"d":"2017-11-10","o":95.35,"h":95.94,"l":93.56,"c":95.43,"v":6170100},{"d":"2017-11-13","o":95.37,"h":95.42,"l":94.04,"c":95.12,"v":4035700},{"d":"2017-11-14","o":94.64,"h":94.91,"l":93.12,"c":94.75,"v":4717300},{"d":"2017-11-15","o":94.63,"h":94.7,"l":92.72,"c":93.76,"v":4745700},{"d":"2017-11-16","o":94.44,"h":95.17,"l":93.28,"c":94.47,"v":4301600},{"d":"2017-11-17","o":93.8,"h":94.49,"l":93.57,"c":93.61,"v":3386400},{"d":"2017-11-20","o":93.92,"h":94.31,"l":92.89,"c":93.6,"v":4352200},{"d":"2017-11-21","o":93.7,"h":95.4,"l":93.6,"c":94.68,"v":4346200},{"d":"2017-11-22","o":94.69,"h":95.4,"l":94.22,"c":94.47,"v":2560700},{"d":"2017-11-24","o":94,"h":94.97,"l":93.55,"c":94.72,"v":1932900},{"d":"2017-11-27","o":94.69,"h":95.63,"l":94.44,"c":95.42,"v":3044600},{"d":"2017-11-28","o":95.94,"h":96.89,"l":94.83,"c":95.42,"v":5105400},{"d":"2017-11-29","o":95.76,"h":96.35,"l":95.03,"c":95.82,"v":4081400},{"d":"2017-11-30","o":96.36,"h":97.53,"l":96.21,"c":96.92,"v":7889600},{"d":"2017-12-01","o":97.19,"h":98.52,"l":94.3,"c":96.32,"v":4823200},{"d":"2017-12-04","o":96.37,"h":96.65,"l":94.65,"c":95.22,"v":4934400},{"d":"2017-12-05","o":96.28,"h":96.72,"l":95,"c":95.41,"v":5553000},{"d":"2017-12-06","o":95.7,"h":95.79,"l":93.47,"c":94.4,"v":5114200},{"d":"2017-12-07","o":94.03,"h":94.57,"l":92.9,"c":94.24,"v":4524500},{"d":"2017-12-08","o":95.68,"h":96.54,"l":94.62,"c":95.95,"v":5297000},{"d":"2017-12-11","o":96.39,"h":97.31,"l":95.77,"c":96.47,"v":4181100},{"d":"2017-12-12","o":95.72,"h":96.69,"l":94.76,"c":96.3,"v":4195200},{"d":"2017-12-13","o":96.6,"h":98.87,"l":96.6,"c":97.35,"v":6148700},{"d":"2017-12-14","o":97.33,"h":97.44,"l":95.65,"c":96.3,"v":3985800},{"d":"2017-12-15","o":96.86,"h":97.88,"l":96.64,"c":97.45,"v":11564700},{"d":"2017-12-18","o":97.67,"h":99.1,"l":97.55,"c":98.19,"v":4768300},{"d":"2017-12-19","o":98.42,"h":98.55,"l":97.7,"c":97.92,"v":2817700},{"d":"2017-12-20","o":97.86,"h":98.9,"l":97.22,"c":97.41,"v":3411900},{"d":"2017-12-21","o":97.82,"h":98.35,"l":97.72,"c":97.91,"v":2249500},{"d":"2017-12-22","o":97.86,"h":98.69,"l":97.71,"c":98.21,"v":2835600},{"d":"2017-12-26","o":98.15,"h":98.36,"l":97.05,"c":97.75,"v":2363800},{"d":"2017-12-27","o":97.73,"h":98.23,"l":97.44,"c":98.09,"v":1927300},{"d":"2017-12-28","o":98.19,"h":98.39,"l":97.52,"c":97.79,"v":1870400},{"d":"2017-12-29","o":98.14,"h":98.43,"l":96.71,"c":96.71,"v":3214400},{"d":"2018-01-02","o":97.14,"h":98.9,"l":96.75,"c":98.41,"v":4561300},{"d":"2018-01-03","o":98.55,"h":100.1,"l":98.04,"c":99.95,"v":4702300},{"d":"2018-01-04","o":100.07,"h":100.12,"l":98.35,"c":99.38,"v":3579000},{"d":"2018-01-05","o":99.34,"h":101.2,"l":98.56,"c":101.11,"v":4599300},{"d":"2018-01-08","o":101.28,"h":101.28,"l":98.18,"c":99.49,"v":5582000},{"d":"2018-01-09","o":99.49,"h":100.66,"l":98.7,"c":100.24,"v":4055400},{"d":"2018-01-10","o":99.65,"h":100.2,"l":99.18,"c":99.69,"v":4608600},{"d":"2018-01-11","o":99.37,"h":99.49,"l":98.56,"c":99.27,"v":4240900},{"d":"2018-01-12","o":99.34,"h":100.64,"l":98.66,"c":100.34,"v":4372600},{"d":"2018-01-16","o":100.26,"h":103,"l":100,"c":102.49,"v":8528600},{"d":"2018-01-17","o":103,"h":104.84,"l":102.55,"c":104.36,"v":5384900},{"d":"2018-01-18","o":104.29,"h":104.85,"l":103.44,"c":103.81,"v":6371200},{"d":"2018-01-19","o":104.33,"h":104.87,"l":103.55,"c":104.64,"v":4991300},{"d":"2018-01-22","o":104.7,"h":106.54,"l":104.46,"c":106.49,"v":4538100},{"d":"2018-01-23","o":106.17,"h":106.97,"l":105.03,"c":105.38,"v":5095300},{"d":"2018-01-24","o":105.26,"h":106.23,"l":104.1,"c":105.51,"v":4436500},{"d":"2018-01-25","o":105.95,"h":108.37,"l":105.74,"c":108.3,"v":6327500},{"d":"2018-01-26","o":114.5,"h":125.86,"l":113.5,"c":123.21,"v":19614500},{"d":"2018-01-29","o":121.5,"h":124.15,"l":118.98,"c":122.31,"v":10182700},{"d":"2018-01-30","o":119.42,"h":121.45,"l":115.87,"c":115.88,"v":11851400},{"d":"2018-01-31","o":116.21,"h":116.5,"l":111.29,"c":112.22,"v":15744800},{"d":"2018-02-01","o":112.24,"h":117.53,"l":112.23,"c":116.34,"v":9943500},{"d":"2018-02-02","o":115.5,"h":117.93,"l":114.92,"c":115.17,"v":7184400},{"d":"2018-02-05","o":113,"h":115.54,"l":109.4,"c":109.51,"v":9827800},{"d":"2018-02-06","o":104.91,"h":113.52,"l":101,"c":111.2,"v":14107800},{"d":"2018-02-07","o":111.52,"h":116.85,"l":111.38,"c":113.62,"v":10030800},{"d":"2018-02-08","o":113.33,"h":114,"l":108.32,"c":108.48,"v":7212400},{"d":"2018-02-09","o":109.57,"h":112.75,"l":106.41,"c":111.3,"v":8909300},{"d":"2018-02-12","o":112.57,"h":113.33,"l":110.65,"c":111.93,"v":4823300},{"d":"2018-02-13","o":111.54,"h":112.41,"l":110.39,"c":111.86,"v":5316200},{"d":"2018-02-14","o":111.04,"h":113.67,"l":110.28,"c":113.08,"v":6189100},{"d":"2018-02-15","o":113.62,"h":116.33,"l":112.38,"c":114.9,"v":7401100},{"d":"2018-02-16","o":115.23,"h":119.2,"l":115.2,"c":118.6,"v":8717000},{"d":"2018-02-20","o":117.72,"h":121.55,"l":117.22,"c":117.98,"v":8751400},{"d":"2018-02-21","o":118.49,"h":121.3,"l":117.85,"c":117.91,"v":5122500},{"d":"2018-02-22","o":118.57,"h":119.73,"l":116.58,"c":117.56,"v":5185700},{"d":"2018-02-23","o":118.41,"h":119.31,"l":116.89,"c":118.75,"v":4685700},{"d":"2018-02-26","o":119.27,"h":121.72,"l":119.04,"c":121.54,"v":4473500},{"d":"2018-02-27","o":121.21,"h":122,"l":118.16,"c":118.26,"v":4754300},{"d":"2018-02-28","o":119,"h":120,"l":115.78,"c":115.83,"v":6660000},{"d":"2018-03-01","o":115.91,"h":116.61,"l":111.81,"c":113.84,"v":7148900},{"d":"2018-03-02","o":112.94,"h":115.47,"l":111.89,"c":115.04,"v":5439700},{"d":"2018-03-05","o":114,"h":116.32,"l":112.89,"c":115.66,"v":3975700},{"d":"2018-03-06","o":116.01,"h":116.3,"l":113.83,"c":114.56,"v":3650500},{"d":"2018-03-07","o":112.58,"h":114.99,"l":112.21,"c":114.72,"v":5286200},{"d":"2018-03-08","o":115,"h":117.75,"l":114.35,"c":117.01,"v":6179400},{"d":"2018-03-09","o":117.85,"h":119.66,"l":117.67,"c":119.29,"v":5835600},{"d":"2018-03-12","o":119.4,"h":119.59,"l":117.93,"c":118.3,"v":4892900},{"d":"2018-03-13","o":119.26,"h":121.45,"l":118.73,"c":119.75,"v":5403200},{"d":"2018-03-14","o":120.34,"h":120.67,"l":117.95,"c":118.94,"v":3556100},{"d":"2018-03-15","o":119,"h":119.5,"l":114.88,"c":114.93,"v":5812400},{"d":"2018-03-16","o":114.89,"h":116.73,"l":113.59,"c":113.71,"v":8879300},{"d":"2018-03-19","o":113.74,"h":114.98,"l":110.44,"c":112.03,"v":8598900},{"d":"2018-03-20","o":112.9,"h":114.15,"l":112.09,"c":112.65,"v":4933800},{"d":"2018-03-21","o":113.08,"h":113.79,"l":111.73,"c":112.45,"v":4618000},{"d":"2018-03-22","o":104.19,"h":104.5,"l":95.52,"c":98.1,"v":26861200},{"d":"2018-03-23","o":98.99,"h":100.32,"l":97.37,"c":97.46,"v":14253600},{"d":"2018-03-26","o":99.49,"h":99.91,"l":91.76,"c":95.28,"v":13760600},{"d":"2018-03-27","o":95.5,"h":95.72,"l":91.12,"c":92.01,"v":10821300},{"d":"2018-03-28","o":92.19,"h":96.85,"l":91.58,"c":94.27,"v":11154200},{"d":"2018-03-29","o":94.52,"h":95.54,"l":93.5,"c":94.65,"v":7399400},{"d":"2018-04-02","o":94,"h":94.64,"l":90.3,"c":91.46,"v":7816500},{"d":"2018-04-03","o":92.34,"h":92.46,"l":88.22,"c":90.59,"v":10449200},{"d":"2018-04-04","o":88.71,"h":93.41,"l":88.63,"c":92.94,"v":8841700},{"d":"2018-04-05","o":93.07,"h":93.27,"l":91.65,"c":92.21,"v":7045000},{"d":"2018-04-06","o":91.45,"h":92.77,"l":88.79,"c":89.78,"v":6761200},{"d":"2018-04-09","o":91.39,"h":93.38,"l":90.42,"c":90.48,"v":8302100},{"d":"2018-04-10","o":91.5,"h":94.39,"l":90.93,"c":93.62,"v":6253700},{"d":"2018-04-11","o":92.58,"h":94.48,"l":92.4,"c":93.64,"v":7135700},{"d":"2018-04-12","o":93.71,"h":93.71,"l":92.07,"c":92.12,"v":6402500},{"d":"2018-04-13","o":92.63,"h":92.64,"l":91.09,"c":91.83,"v":4630000},{"d":"2018-04-16","o":92.89,"h":93.49,"l":92.31,"c":92.6,"v":3922500},{"d":"2018-04-17","o":93.2,"h":94.01,"l":92.62,"c":93.59,"v":4474700},{"d":"2018-04-18","o":94,"h":94.6,"l":93.02,"c":94.32,"v":5289700},{"d":"2018-04-19","o":94.43,"h":94.53,"l":91.4,"c":93.01,"v":4972900},{"d":"2018-04-20","o":93.41,"h":93.8,"l":92.02,"c":92.6,"v":4754800},{"d":"2018-04-23","o":92.93,"h":93.8,"l":92.73,"c":93.17,"v":4716300},{"d":"2018-04-24","o":92.95,"h":93.48,"l":90.44,"c":91.36,"v":6378300},{"d":"2018-04-25","o":90.96,"h":92.28,"l":90.52,"c":91.87,"v":5487800},{"d":"2018-04-26","o":94,"h":98.55,"l":93.58,"c":97.44,"v":12594400},{"d":"2018-04-27","o":97.44,"h":99.35,"l":96.37,"c":98.73,"v":6117600},{"d":"2018-04-30","o":99.05,"h":99.42,"l":96.52,"c":96.55,"v":7449400},{"d":"2018-05-01","o":102.1,"h":103.37,"l":101.18,"c":102.07,"v":11910500},{"d":"2018-05-02","o":101.17,"h":101.76,"l":99.96,"c":100.37,"v":7625600},{"d":"2018-05-03","o":100.2,"h":100.77,"l":98.77,"c":100.28,"v":7699500},{"d":"2018-05-04","o":99.9,"h":100.93,"l":99.12,"c":100.17,"v":5224400},{"d":"2018-05-07","o":100.75,"h":101.27,"l":99.24,"c":99.63,"v":6151500},{"d":"2018-05-08","o":99.13,"h":99.78,"l":98.7,"c":99.4,"v":7620900},{"d":"2018-05-09","o":99.44,"h":102.04,"l":98.9,"c":101.18,"v":5665600},{"d":"2018-05-10","o":102.58,"h":103.81,"l":101.93,"c":102.85,"v":5369700},{"d":"2018-05-11","o":103.46,"h":104.69,"l":102.04,"c":104.18,"v":6358900},{"d":"2018-05-14","o":104.4,"h":106.3,"l":104.33,"c":105.89,"v":8471700},{"d":"2018-05-15","o":105.38,"h":105.56,"l":103.59,"c":104.18,"v":8387600},{"d":"2018-05-16","o":104.46,"h":105.65,"l":104.2,"c":105.04,"v":8296700},{"d":"2018-05-17","o":105.1,"h":105.41,"l":104.21,"c":105.32,"v":6702900},{"d":"2018-05-18","o":105.27,"h":106.78,"l":105.11,"c":105.98,"v":5328000},{"d":"2018-05-21","o":107,"h":107.25,"l":105.95,"c":106.23,"v":5797300},{"d":"2018-05-22","o":106.55,"h":107.24,"l":106.1,"c":106.23,"v":9456800},{"d":"2018-05-23","o":105.85,"h":106.32,"l":104.74,"c":105.6,"v":12816600},{"d":"2018-05-24","o":104.55,"h":104.55,"l":101.61,"c":103.14,"v":13164500},{"d":"2018-05-25","o":102.29,"h":103.14,"l":99.55,"c":101.08,"v":25301700},{"d":"2018-05-29","o":100.27,"h":101.59,"l":98.93,"c":99.47,"v":25494700},{"d":"2018-05-30","o":101.86,"h":103.16,"l":100.83,"c":103.01,"v":31273400},{"d":"2018-05-31","o":100.93,"h":101.1,"l":98.5,"c":98.94,"v":18910900},{"d":"2018-06-01","o":97.93,"h":99.43,"l":97.9,"c":98.05,"v":14837300},{"d":"2018-06-04","o":98.48,"h":99.46,"l":97.62,"c":99.1,"v":10922500},{"d":"2018-06-05","o":99.11,"h":100.34,"l":98.76,"c":99.24,"v":10199000},{"d":"2018-06-06","o":99.25,"h":99.99,"l":98.32,"c":99.98,"v":4933500},{"d":"2018-06-07","o":100.25,"h":100.33,"l":98.87,"c":99.32,"v":5092500},{"d":"2018-06-08","o":99.28,"h":100.5,"l":99,"c":100.43,"v":4012900},{"d":"2018-06-11","o":100.56,"h":101.08,"l":99.41,"c":99.77,"v":5770100},{"d":"2018-06-12","o":99.8,"h":100.12,"l":98.74,"c":98.91,"v":8060400},{"d":"2018-06-13","o":98.92,"h":99.23,"l":97.51,"c":97.58,"v":7816200},{"d":"2018-06-14","o":98.38,"h":98.92,"l":97.75,"c":98.75,"v":4648700},{"d":"2018-06-15","o":98.77,"h":99.87,"l":98,"c":99.57,"v":20806200},{"d":"2018-06-18","o":99.15,"h":99.33,"l":98.31,"c":98.48,"v":6425600},{"d":"2018-06-19","o":97.89,"h":98.38,"l":96.93,"c":98.01,"v":5528300},{"d":"2018-06-20","o":98.22,"h":99.55,"l":97.84,"c":98.25,"v":5842700},{"d":"2018-06-21","o":97.71,"h":97.99,"l":95.26,"c":95.55,"v":7225000},{"d":"2018-06-22","o":96.06,"h":96.11,"l":93.43,"c":93.49,"v":9454800},{"d":"2018-06-25","o":93.47,"h":94.38,"l":92.1,"c":93.05,"v":5573100},{"d":"2018-06-26","o":93.36,"h":93.86,"l":92.08,"c":92.12,"v":5117100},{"d":"2018-06-27","o":92.36,"h":93.27,"l":91.47,"c":91.51,"v":5833000},{"d":"2018-06-28","o":91.34,"h":92.61,"l":90.81,"c":92.43,"v":6698900},{"d":"2018-06-29","o":92.84,"h":94.46,"l":92.56,"c":92.65,"v":6787900},{"d":"2018-07-02","o":92.06,"h":93.3,"l":91.85,"c":93.11,"v":3854500},{"d":"2018-07-03","o":93.58,"h":94.37,"l":93.12,"c":93.61,"v":2452400},{"d":"2018-07-05","o":94.46,"h":95.06,"l":93.95,"c":94.48,"v":4744000},{"d":"2018-07-06","o":95.2,"h":97.07,"l":94.96,"c":96.92,"v":5867400},{"d":"2018-07-09","o":97.98,"h":98.35,"l":96.92,"c":97.04,"v":5953100},{"d":"2018-07-10","o":97.11,"h":98.95,"l":96.68,"c":98.84,"v":5119900},{"d":"2018-07-11","o":96.26,"h":97.5,"l":94.87,"c":94.96,"v":6230000},{"d":"2018-07-12","o":94.92,"h":95.67,"l":94.1,"c":95.61,"v":4672000},{"d":"2018-07-13","o":94.96,"h":96.86,"l":94.94,"c":96.63,"v":3712400},{"d":"2018-07-16","o":96.76,"h":96.82,"l":95.26,"c":96.25,"v":3783500},{"d":"2018-07-17","o":96.27,"h":97.17,"l":95.33,"c":95.41,"v":5107500},{"d":"2018-07-18","o":95.27,"h":95.43,"l":94.33,"c":94.4,"v":5521900},{"d":"2018-07-19","o":93.22,"h":93.28,"l":87.76,"c":89.95,"v":19747200},{"d":"2018-07-20","o":88.71,"h":89.64,"l":86.76,"c":88.91,"v":11791900},{"d":"2018-07-23","o":89.17,"h":89.99,"l":88.64,"c":89.4,"v":6316800},{"d":"2018-07-24","o":90.51,"h":91.61,"l":89.75,"c":91.54,"v":7965000},{"d":"2018-07-25","o":91.08,"h":93.51,"l":91.08,"c":93.12,"v":7494300},{"d":"2018-07-26","o":93.95,"h":94.56,"l":92.54,"c":93.94,"v":6812400},{"d":"2018-07-27","o":91.34,"h":92.27,"l":88.77,"c":90.56,"v":12905800},{"d":"2018-07-30","o":90.67,"h":91.54,"l":89.38,"c":91.45,"v":6466000},{"d":"2018-07-31","o":91.65,"h":92.63,"l":91.33,"c":92.23,"v":8691800},{"d":"2018-08-01","o":92.29,"h":94.48,"l":92.28,"c":93.91,"v":5330400},{"d":"2018-08-02","o":93.58,"h":95.86,"l":93.41,"c":95.12,"v":6023200},{"d":"2018-08-03","o":94.89,"h":96.85,"l":94.82,"c":96.53,"v":4876100},{"d":"2018-08-06","o":96.26,"h":97.55,"l":95.74,"c":97.06,"v":5134200},{"d":"2018-08-07","o":97.3,"h":98.35,"l":93.74,"c":94.06,"v":8890900},{"d":"2018-08-08","o":93.52,"h":94.08,"l":92.87,"c":93.73,"v":4535100},{"d":"2018-08-09","o":94.2,"h":96.14,"l":93.47,"c":95.47,"v":6176100},{"d":"2018-08-10","o":95.35,"h":96.74,"l":95.31,"c":95.8,"v":4446800},{"d":"2018-08-13","o":96,"h":97.58,"l":95.81,"c":96.78,"v":5920000},{"d":"2018-08-14","o":96.72,"h":97.35,"l":95.74,"c":95.92,"v":5580800},{"d":"2018-08-15","o":95.92,"h":97.79,"l":95.61,"c":97.45,"v":6861500},{"d":"2018-08-16","o":97.84,"h":98.65,"l":97.06,"c":98.22,"v":6332900},{"d":"2018-08-17","o":98.22,"h":99.15,"l":96.42,"c":98.81,"v":6307300},{"d":"2018-08-20","o":99.33,"h":100.23,"l":97.47,"c":97.63,"v":6172500},{"d":"2018-08-21","o":97.86,"h":98.05,"l":96.8,"c":97.74,"v":3528400},{"d":"2018-08-22","o":97.84,"h":98.32,"l":97.13,"c":97.64,"v":2963300},{"d":"2018-08-23","o":97.69,"h":97.85,"l":96.89,"c":97.15,"v":2137500},{"d":"2018-08-24","o":97.14,"h":97.59,"l":96.55,"c":97.4,"v":2996100},{"d":"2018-08-27","o":98.11,"h":98.3,"l":97.3,"c":98.02,"v":2456000},{"d":"2018-08-28","o":97.79,"h":98.7,"l":97.1,"c":97.26,"v":3515400},{"d":"2018-08-29","o":97.43,"h":97.83,"l":96.03,"c":97.58,"v":3637100},{"d":"2018-08-30","o":97.5,"h":97.73,"l":96.56,"c":96.79,"v":3434400},{"d":"2018-08-31","o":96.25,"h":96.69,"l":95.72,"c":95.98,"v":4703100},{"d":"2018-09-04","o":95.97,"h":95.97,"l":94.08,"c":94.56,"v":4456100},{"d":"2018-09-05","o":94.34,"h":95.25,"l":94.09,"c":95.19,"v":5188800},{"d":"2018-09-06","o":94.79,"h":95.08,"l":92.79,"c":93.74,"v":5416300},{"d":"2018-09-07","o":93.65,"h":94.35,"l":91.6,"c":94.17,"v":4051700},{"d":"2018-09-10","o":94.98,"h":95.17,"l":93.7,"c":93.82,"v":3156800},{"d":"2018-09-11","o":93.72,"h":93.73,"l":92.88,"c":93.18,"v":2638500},{"d":"2018-09-12","o":92.39,"h":93.94,"l":92.04,"c":93.24,"v":3304700},{"d":"2018-09-13","o":93.42,"h":96.37,"l":93.41,"c":96.33,"v":4850700},{"d":"2018-09-14","o":96.29,"h":96.4,"l":94.92,"c":95.68,"v":3446000},{"d":"2018-09-17","o":95.4,"h":96.16,"l":94.8,"c":95.37,"v":3987200},{"d":"2018-09-18","o":95.35,"h":96.06,"l":92.41,"c":92.61,"v":10240500},{"d":"2018-09-19","o":91.71,"h":92.24,"l":90.4,"c":91.02,"v":8451400},{"d":"2018-09-20","o":91.43,"h":93.12,"l":90.62,"c":92.68,"v":5991200},{"d":"2018-09-21","o":92.85,"h":93.33,"l":92.05,"c":92.26,"v":9953500},{"d":"2018-09-24","o":92.3,"h":93.98,"l":91.95,"c":93.42,"v":5910300},{"d":"2018-09-25","o":93.48,"h":94.64,"l":93.4,"c":93.78,"v":5303900},{"d":"2018-09-26","o":94.29,"h":95.11,"l":93.85,"c":94.18,"v":4656200},{"d":"2018-09-27","o":94.35,"h":94.89,"l":93.96,"c":94.14,"v":3028600},{"d":"2018-09-28","o":94,"h":95.16,"l":93.84,"c":94.58,"v":4527900},{"d":"2018-10-01","o":94.74,"h":95.64,"l":94.33,"c":95,"v":3763800},{"d":"2018-10-02","o":95.34,"h":95.35,"l":93.47,"c":94.23,"v":6792200},{"d":"2018-10-03","o":94.64,"h":96.6,"l":94.6,"c":96.01,"v":4796800},{"d":"2018-10-04","o":95.81,"h":95.81,"l":93.26,"c":93.84,"v":4425400},{"d":"2018-10-05","o":94.1,"h":95.27,"l":92.91,"c":94.38,"v":4190100},{"d":"2018-10-08","o":94.07,"h":95.37,"l":93.75,"c":94.81,"v":3305500},{"d":"2018-10-09","o":94.71,"h":95.26,"l":93.8,"c":94.57,"v":3625600},{"d":"2018-10-10","o":93.85,"h":95.39,"l":92.99,"c":93.08,"v":5310800},{"d":"2018-10-11","o":93,"h":93.38,"l":89.61,"c":90.7,"v":9994400},{"d":"2018-10-12","o":90.71,"h":91.08,"l":88.9,"c":90.69,"v":5709600},{"d":"2018-10-15","o":90.51,"h":90.6,"l":89.18,"c":89.18,"v":4827900},{"d":"2018-10-16","o":89.78,"h":91.98,"l":89.53,"c":91.91,"v":3787100},{"d":"2018-10-17","o":91.82,"h":92.41,"l":90.83,"c":92.27,"v":2857400},{"d":"2018-10-18","o":91.85,"h":92.4,"l":89.22,"c":89.9,"v":4422300},{"d":"2018-10-19","o":89.26,"h":89.99,"l":87.97,"c":87.97,"v":7059400},{"d":"2018-10-22","o":88.53,"h":88.53,"l":83.5,"c":84.27,"v":7621100},{"d":"2018-10-23","o":82.58,"h":84.59,"l":81.5,"c":82.96,"v":8096200},{"d":"2018-10-24","o":82.84,"h":83.13,"l":79.26,"c":79.41,"v":8689100},{"d":"2018-10-25","o":80.4,"h":83.19,"l":79.66,"c":81.73,"v":9173500},{"d":"2018-10-26","o":81.02,"h":81.53,"l":79.43,"c":80.79,"v":6181500},{"d":"2018-10-29","o":82.15,"h":83.17,"l":79.94,"c":81.36,"v":4343900},{"d":"2018-10-30","o":81.93,"h":82.88,"l":80.13,"c":81.59,"v":5243100},{"d":"2018-10-31","o":80.98,"h":81.58,"l":77.74,"c":77.85,"v":14068500},{"d":"2018-11-01","o":77.71,"h":80.65,"l":77.5,"c":80.21,"v":10671700},{"d":"2018-11-02","o":84.18,"h":84.42,"l":78.76,"c":79.56,"v":12781500},{"d":"2018-11-05","o":79.45,"h":83.83,"l":79.27,"c":82.58,"v":10315600},{"d":"2018-11-06","o":82.73,"h":84.23,"l":82.31,"c":83.66,"v":7945500},{"d":"2018-11-07","o":84.15,"h":87.22,"l":84.14,"c":86.96,"v":10378000},{"d":"2018-11-08","o":87.13,"h":89.71,"l":87,"c":87.73,"v":9333200},{"d":"2018-11-09","o":87.83,"h":89.53,"l":87.56,"c":88.79,"v":9169800},{"d":"2018-11-12","o":88.75,"h":89.89,"l":88.5,"c":89.69,"v":9344700},{"d":"2018-11-13","o":90,"h":90.88,"l":88.2,"c":88.22,"v":7237200},{"d":"2018-11-14","o":89.05,"h":89.4,"l":86.45,"c":88.31,"v":7268200},{"d":"2018-11-15","o":87.63,"h":90.29,"l":85.96,"c":90.14,"v":10365700},{"d":"2018-11-16","o":89.73,"h":92,"l":89.2,"c":91.53,"v":8691100},{"d":"2018-11-19","o":91.29,"h":92.34,"l":89.11,"c":89.48,"v":5971700},{"d":"2018-11-20","o":89,"h":89.71,"l":87.86,"c":88.09,"v":5372900},{"d":"2018-11-21","o":88.5,"h":88.78,"l":85.37,"c":86.15,"v":6532500},{"d":"2018-11-23","o":85.6,"h":86.55,"l":84.9,"c":85.63,"v":1612800},{"d":"2018-11-26","o":86.39,"h":87.25,"l":85.21,"c":86.24,"v":5227900},{"d":"2018-11-27","o":86.22,"h":87.7,"l":85.5,"c":87.68,"v":4338300},{"d":"2018-11-28","o":88.04,"h":88.96,"l":86.56,"c":88.94,"v":3953600},{"d":"2018-11-29","o":89.01,"h":90.33,"l":88.36,"c":89.91,"v":3838000},{"d":"2018-11-30","o":90.26,"h":94.27,"l":89.87,"c":94.27,"v":12031700},{"d":"2018-12-03","o":94.32,"h":94.72,"l":92.82,"c":93.66,"v":6673900},{"d":"2018-12-04","o":93.92,"h":94.98,"l":90.4,"c":90.55,"v":7008400},{"d":"2018-12-06","o":89.7,"h":90.48,"l":87.17,"c":90.33,"v":8734300},{"d":"2018-12-07","o":89.93,"h":90,"l":86.37,"c":86.96,"v":6737700},{"d":"2018-12-10","o":86.67,"h":87.88,"l":84.6,"c":87.61,"v":5229400},{"d":"2018-12-11","o":88.62,"h":89.44,"l":86.66,"c":88.17,"v":5098100},{"d":"2018-12-12","o":89.32,"h":90.17,"l":88.36,"c":88.6,"v":4185100},{"d":"2018-12-13","o":89.37,"h":89.99,"l":87.37,"c":87.71,"v":4078600},{"d":"2018-12-14","o":86.8,"h":87.16,"l":85.08,"c":85.61,"v":5461600},{"d":"2018-12-17","o":85.07,"h":86.88,"l":84.2,"c":84.93,"v":5958200},{"d":"2018-12-18","o":85.46,"h":85.5,"l":82.8,"c":83.58,"v":5288600},{"d":"2018-12-19","o":84.33,"h":86.3,"l":82.65,"c":83.52,"v":5510800},{"d":"2018-12-20","o":82.99,"h":86.48,"l":82.41,"c":85.37,"v":9453300},{"d":"2018-12-21","o":84.63,"h":88.71,"l":83.22,"c":84.92,"v":16044700},{"d":"2018-12-24","o":84.85,"h":86.44,"l":83.6,"c":84.16,"v":5097900},{"d":"2018-12-26","o":84.74,"h":89.09,"l":84.62,"c":89.04,"v":6225000},{"d":"2018-12-27","o":87.95,"h":89.93,"l":86.86,"c":89.91,"v":7272800},{"d":"2018-12-28","o":90.09,"h":92.82,"l":90,"c":91.12,"v":6037700},{"d":"2018-12-31","o":91.6,"h":92.99,"l":91.23,"c":92.19,"v":5722100},{"d":"2019-01-02","o":91.24,"h":91.26,"l":88.42,"c":89.23,"v":6908400},{"d":"2019-01-03","o":88.64,"h":88.8,"l":86.08,"c":86.29,"v":7653200},{"d":"2019-01-04","o":87.75,"h":89.14,"l":86.27,"c":89.07,"v":8910600},{"d":"2019-01-07","o":90.07,"h":90.76,"l":89.2,"c":90.37,"v":7281500},{"d":"2019-01-08","o":91.2,"h":92.3,"l":90.4,"c":90.79,"v":7478300},{"d":"2019-01-09","o":90.88,"h":91.39,"l":87.46,"c":87.81,"v":9971900},{"d":"2019-01-10","o":87.88,"h":88.88,"l":87.12,"c":88.2,"v":6527700},{"d":"2019-01-11","o":87.54,"h":88.31,"l":87.54,"c":88.31,"v":5318100},{"d":"2019-01-14","o":86.97,"h":86.97,"l":84.49,"c":84.76,"v":6368500},{"d":"2019-01-15","o":84.93,"h":85.68,"l":84.45,"c":85.5,"v":7295500},{"d":"2019-01-16","o":85.66,"h":86.39,"l":85.45,"c":85.55,"v":4927000},{"d":"2019-01-17","o":85.54,"h":87.69,"l":85.42,"c":87.2,"v":6438700},{"d":"2019-01-18","o":88.45,"h":89.79,"l":86.92,"c":89.5,"v":6190000},{"d":"2019-01-22","o":88.86,"h":89.36,"l":87.9,"c":88.66,"v":5664600},{"d":"2019-01-23","o":88.84,"h":89.28,"l":87.7,"c":88.45,"v":4969300},{"d":"2019-01-24","o":88.33,"h":88.44,"l":85.1,"c":85.88,"v":8372600},{"d":"2019-01-25","o":82.51,"h":82.61,"l":79.43,"c":80.54,"v":21308600},{"d":"2019-01-28","o":80,"h":80.1,"l":76.68,"c":77.14,"v":14718800},{"d":"2019-01-29","o":77.03,"h":78.16,"l":75.77,"c":77.47,"v":13909000},{"d":"2019-01-30","o":77.69,"h":79.19,"l":76.98,"c":79.06,"v":9277200},{"d":"2019-01-31","o":78.95,"h":81.31,"l":78.71,"c":80.29,"v":11563900},{"d":"2019-02-01","o":80.25,"h":80.73,"l":79.11,"c":80.5,"v":6759500},{"d":"2019-02-04","o":80.3,"h":80.36,"l":77.52,"c":78.53,"v":10205600},{"d":"2019-02-05","o":78.56,"h":80.06,"l":78.22,"c":79.69,"v":7965500},{"d":"2019-02-06","o":79.6,"h":79.89,"l":78.79,"c":79.08,"v":4907200},{"d":"2019-02-07","o":78.35,"h":79.22,"l":77.81,"c":79.17,"v":5877500},{"d":"2019-02-08","o":79.03,"h":79.86,"l":78.89,"c":79.67,"v":4598900},{"d":"2019-02-11","o":79.89,"h":80.18,"l":79.17,"c":79.77,"v":4803500},{"d":"2019-02-12","o":79.99,"h":80.12,"l":78.57,"c":79.93,"v":6620100},{"d":"2019-02-13","o":80.34,"h":81.32,"l":80.29,"c":80.79,"v":4237200},{"d":"2019-02-14","o":80.45,"h":80.68,"l":79.72,"c":80.52,"v":3436300},{"d":"2019-02-15","o":81.13,"h":81.7,"l":80.16,"c":80.85,"v":6295400},{"d":"2019-02-19","o":80.5,"h":81.52,"l":80.23,"c":80.52,"v":5674700},{"d":"2019-02-20","o":80.53,"h":80.6,"l":79.14,"c":79.99,"v":5564100},{"d":"2019-02-21","o":79.74,"h":79.91,"l":78.1,"c":78.75,"v":6360800},{"d":"2019-02-22","o":79.16,"h":80.19,"l":78.24,"c":80.02,"v":5022700},{"d":"2019-02-25","o":80.46,"h":80.62,"l":79.88,"c":80.29,"v":5511800},{"d":"2019-02-26","o":80.2,"h":80.86,"l":80.02,"c":80.51,"v":4283100},{"d":"2019-02-27","o":80.14,"h":80.14,"l":78.8,"c":79.41,"v":4175500},{"d":"2019-02-28","o":79.46,"h":79.71,"l":78.75,"c":79.24,"v":6310800},{"d":"2019-03-01","o":79.77,"h":80.85,"l":79.28,"c":80.1,"v":8567900},{"d":"2019-03-04","o":80.4,"h":80.73,"l":79.11,"c":79.46,"v":5872500},{"d":"2019-03-05","o":79.38,"h":79.9,"l":78.72,"c":78.91,"v":5933100},{"d":"2019-03-06","o":79.13,"h":79.13,"l":77.56,"c":78.09,"v":5293200},{"d":"2019-03-07","o":77.77,"h":79.12,"l":77.44,"c":78.24,"v":6642500},{"d":"2019-03-08","o":77.67,"h":78.04,"l":77.09,"c":77.58,"v":6189100},{"d":"2019-03-11","o":77.57,"h":78.31,"l":77.27,"c":78.08,"v":8078100},{"d":"2019-03-12","o":78.48,"h":79.14,"l":78.05,"c":78.74,"v":6128800},{"d":"2019-03-13","o":78.92,"h":79.3,"l":78.15,"c":78.93,"v":5984500},{"d":"2019-03-14","o":79,"h":80.4,"l":78.41,"c":79.95,"v":6161800},{"d":"2019-03-15","o":80.06,"h":81.46,"l":79.11,"c":81.34,"v":12751100},{"d":"2019-03-18","o":81.34,"h":81.75,"l":80.28,"c":80.65,"v":5550100},{"d":"2019-03-19","o":80.33,"h":81.29,"l":79.51,"c":80.82,"v":6335500},{"d":"2019-03-20","o":80.72,"h":80.91,"l":80.06,"c":80.43,"v":5360900},{"d":"2019-03-21","o":79.88,"h":81.31,"l":79.26,"c":81.24,"v":5159200},{"d":"2019-03-22","o":80.78,"h":81.99,"l":79.69,"c":79.76,"v":4992500},{"d":"2019-03-25","o":79.5,"h":80.04,"l":78.41,"c":79.51,"v":4008400},{"d":"2019-03-26","o":79.85,"h":81.19,"l":79.8,"c":80.76,"v":4921900},{"d":"2019-03-27","o":81,"h":81,"l":79.8,"c":79.89,"v":4006200},{"d":"2019-03-28","o":80.33,"h":80.49,"l":79.5,"c":79.96,"v":3071000},{"d":"2019-03-29","o":80.08,"h":80.9,"l":79.96,"c":80.59,"v":7105900},{"d":"2019-04-01","o":80.98,"h":81.11,"l":79.97,"c":80.78,"v":4759400},{"d":"2019-04-02","o":80.89,"h":83.49,"l":80.8,"c":83.07,"v":6355800},{"d":"2019-04-03","o":83.62,"h":84.73,"l":82.79,"c":83.08,"v":6083500},{"d":"2019-04-04","o":83.04,"h":83.38,"l":82.07,"c":82.81,"v":4827900},{"d":"2019-04-05","o":82.82,"h":84.18,"l":82.67,"c":83.45,"v":3996300},{"d":"2019-04-08","o":83.7,"h":84,"l":82.78,"c":83.98,"v":3499200},{"d":"2019-04-09","o":83.77,"h":83.78,"l":82.5,"c":82.69,"v":3712700},{"d":"2019-04-10","o":83.2,"h":83.38,"l":82.6,"c":82.95,"v":3641900},{"d":"2019-04-11","o":83.2,"h":83.25,"l":81.23,"c":81.77,"v":9094200},{"d":"2019-04-12","o":80.67,"h":81.81,"l":79.84,"c":80.78,"v":5011500},{"d":"2019-04-15","o":80.96,"h":81.51,"l":80.37,"c":81.03,"v":3495500},{"d":"2019-04-16","o":81.11,"h":81.3,"l":80.02,"c":80.21,"v":3624700},{"d":"2019-04-17","o":80.1,"h":80.2,"l":77.55,"c":77.98,"v":6817100},{"d":"2019-04-18","o":78.06,"h":78.21,"l":76.81,"c":77.57,"v":7784900},{"d":"2019-04-22","o":77.6,"h":79.1,"l":77.5,"c":78.15,"v":5358600},{"d":"2019-04-23","o":78.15,"h":79.66,"l":77.75,"c":78.66,"v":9920600},{"d":"2019-04-24","o":79.23,"h":79.59,"l":78.44,"c":78.67,"v":7056400},{"d":"2019-04-25","o":80.05,"h":80.47,"l":76.91,"c":79.34,"v":10442900},{"d":"2019-04-26","o":79.67,"h":80.65,"l":79.4,"c":79.7,"v":5790000},{"d":"2019-04-29","o":80.46,"h":80.98,"l":79.91,"c":80.3,"v":6444500},{"d":"2019-04-30","o":80.68,"h":80.69,"l":78.68,"c":79.39,"v":9367400},{"d":"2019-05-01","o":79.6,"h":79.68,"l":78.61,"c":78.89,"v":5231700},{"d":"2019-05-02","o":78.73,"h":78.78,"l":77.6,"c":78.47,"v":5206300},{"d":"2019-05-03","o":78.72,"h":78.8,"l":78.25,"c":78.71,"v":4527300},{"d":"2019-05-06","o":77.75,"h":79.52,"l":77.34,"c":79.26,"v":5413200},{"d":"2019-05-07","o":78.6,"h":78.99,"l":77.17,"c":77.95,"v":4275300},{"d":"2019-05-08","o":77.95,"h":78.89,"l":77.32,"c":77.99,"v":3820700},{"d":"2019-05-09","o":77.51,"h":78.13,"l":76.73,"c":77.91,"v":3792200},{"d":"2019-05-10","o":77.45,"h":77.73,"l":75.62,"c":77.45,"v":4731800},{"d":"2019-05-13","o":76.3,"h":77.3,"l":76.17,"c":76.87,"v":3858400},{"d":"2019-05-14","o":77.16,"h":79.36,"l":77,"c":78.44,"v":6365200},{"d":"2019-05-15","o":78.51,"h":79.15,"l":77.48,"c":78.78,"v":4795700},{"d":"2019-05-16","o":78.98,"h":80.75,"l":78.71,"c":79.5,"v":5404700},{"d":"2019-05-17","o":78.53,"h":80.08,"l":78.02,"c":79.46,"v":4756400},{"d":"2019-05-20","o":79.02,"h":80.39,"l":78.91,"c":79.82,"v":4395500},{"d":"2019-05-21","o":80.33,"h":81.5,"l":80.32,"c":80.88,"v":4841900},{"d":"2019-05-22","o":80.51,"h":81.75,"l":79.88,"c":81.59,"v":4219500},{"d":"2019-05-23","o":80.39,"h":81.63,"l":80.32,"c":81.15,"v":3299100},{"d":"2019-05-24","o":81.09,"h":81.1,"l":79.87,"c":80.06,"v":3872700},{"d":"2019-05-28","o":80,"h":80.1,"l":77.92,"c":78.03,"v":6557800},{"d":"2019-05-29","o":77.57,"h":78.28,"l":77.1,"c":78.06,"v":4182200},{"d":"2019-05-30","o":78.52,"h":78.59,"l":77.13,"c":77.61,"v":3533100},{"d":"2019-05-31","o":77.31,"h":77.57,"l":76.4,"c":76.71,"v":4003200},{"d":"2019-06-03","o":76.63,"h":76.84,"l":73.81,"c":75.7,"v":8434400},{"d":"2019-06-04","o":76.14,"h":77.44,"l":75.9,"c":76.75,"v":6447100},{"d":"2019-06-05","o":77.41,"h":78.17,"l":76.66,"c":77.06,"v":3804400},{"d":"2019-06-06","o":77.16,"h":77.72,"l":76.86,"c":77.07,"v":4032800},{"d":"2019-06-07","o":77.49,"h":78.38,"l":77.08,"c":77.43,"v":4829100},{"d":"2019-06-10","o":77.46,"h":77.75,"l":76.6,"c":76.95,"v":3969400},{"d":"2019-06-11","o":77.49,"h":78.9,"l":77.49,"c":78.17,"v":4210200},{"d":"2019-06-12","o":78.25,"h":79.25,"l":78.18,"c":78.57,"v":4165700},{"d":"2019-06-13","o":78.93,"h":79.2,"l":78.3,"c":78.95,"v":2924900},{"d":"2019-06-14","o":78.95,"h":79.34,"l":78.21,"c":78.69,"v":4075900},{"d":"2019-06-17","o":78.4,"h":79.05,"l":78.4,"c":78.65,"v":3083200},{"d":"2019-06-18","o":78.88,"h":79.2,"l":77.01,"c":78.25,"v":5433500},{"d":"2019-06-19","o":78.4,"h":78.48,"l":77.29,"c":77.61,"v":6147300},{"d":"2019-06-20","o":78.24,"h":79.17,"l":78.08,"c":78.34,"v":5347000},{"d":"2019-06-21","o":78.15,"h":79.08,"l":76.43,"c":78.78,"v":10516900},{"d":"2019-06-24","o":78.41,"h":79.31,"l":77.85,"c":78.45,"v":5182700},{"d":"2019-06-25","o":70.47,"h":70.67,"l":65.06,"c":65.7,"v":90131800},{"d":"2019-06-26","o":67.24,"h":68.41,"l":66.8,"c":68,"v":42093800},{"d":"2019-06-27","o":68.16,"h":70.6,"l":68.1,"c":70,"v":22129200},{"d":"2019-06-28","o":70.58,"h":72.74,"l":70.33,"c":72.72,"v":21381500},{"d":"2019-07-01","o":73.5,"h":73.85,"l":72.28,"c":73.4,"v":18010900},{"d":"2019-07-02","o":73.2,"h":74.25,"l":72.32,"c":74.23,"v":12862200},{"d":"2019-07-03","o":74.35,"h":74.97,"l":73.78,"c":74.96,"v":7434100},{"d":"2019-07-05","o":74.65,"h":74.79,"l":72.61,"c":72.99,"v":10854900},{"d":"2019-07-08","o":72.52,"h":73,"l":70.88,"c":71.22,"v":13487400},{"d":"2019-07-09","o":71.18,"h":72.45,"l":70.89,"c":71.24,"v":11832500},{"d":"2019-07-10","o":71.58,"h":71.74,"l":70.96,"c":71.65,"v":9170400},{"d":"2019-07-11","o":72.3,"h":72.4,"l":69.85,"c":71.24,"v":13001000},{"d":"2019-07-12","o":70.3,"h":70.3,"l":68.54,"c":70.28,"v":12903000},{"d":"2019-07-15","o":70.31,"h":71.02,"l":69.7,"c":70.27,"v":10253300},{"d":"2019-07-16","o":70.15,"h":70.3,"l":69.13,"c":69.16,"v":10141600},{"d":"2019-07-17","o":69.33,"h":69.86,"l":68.31,"c":68.32,"v":12205000},{"d":"2019-07-18","o":68.57,"h":68.95,"l":68,"c":68.25,"v":8573300},{"d":"2019-07-19","o":68.14,"h":68.82,"l":68.1,"c":68.54,"v":9806900},{"d":"2019-07-22","o":68.5,"h":68.75,"l":67.84,"c":68,"v":9961800},{"d":"2019-07-23","o":68,"h":68.44,"l":67.6,"c":67.73,"v":8025300},{"d":"2019-07-24","o":67.77,"h":67.89,"l":66.76,"c":67.46,"v":12595300},{"d":"2019-07-25","o":67.46,"h":67.87,"l":66.5,"c":66.66,"v":12403500},{"d":"2019-07-26","o":67.64,"h":69.14,"l":67.37,"c":67.76,"v":12259300},{"d":"2019-07-29","o":67.87,"h":68.41,"l":66.88,"c":67.18,"v":10117300},{"d":"2019-07-30","o":66.92,"h":67.53,"l":66.26,"c":67.18,"v":8143700},{"d":"2019-07-31","o":66.91,"h":67.38,"l":65.63,"c":66.62,"v":11300000},{"d":"2019-08-01","o":66.93,"h":67.2,"l":65.11,"c":65.8,"v":13106700},{"d":"2019-08-02","o":65.5,"h":65.79,"l":65.03,"c":65.35,"v":9653900},{"d":"2019-08-05","o":64.98,"h":66.12,"l":64.54,"c":65.23,"v":11618800},{"d":"2019-08-06","o":65.27,"h":65.84,"l":64.29,"c":64.77,"v":10248700},{"d":"2019-08-07","o":64.38,"h":64.9,"l":63.31,"c":64.46,"v":10532100},{"d":"2019-08-08","o":64.79,"h":65.45,"l":64.33,"c":65.45,"v":7427400},{"d":"2019-08-09","o":65.37,"h":66.87,"l":64.29,"c":65.58,"v":10893500},{"d":"2019-08-12","o":65.24,"h":65.48,"l":64.08,"c":64.53,"v":5258900},{"d":"2019-08-13","o":64.86,"h":65.93,"l":64.64,"c":65.01,"v":7082500},{"d":"2019-08-14","o":64.5,"h":64.99,"l":63.5,"c":63.5,"v":9373300},{"d":"2019-08-15","o":64.12,"h":64.24,"l":62.66,"c":62.98,"v":9195700},{"d":"2019-08-16","o":63.51,"h":64.81,"l":63.07,"c":64.43,"v":8348100},{"d":"2019-08-19","o":65.04,"h":66.88,"l":64.97,"c":66.56,"v":9826300},{"d":"2019-08-20","o":67.38,"h":68.46,"l":66.33,"c":66.41,"v":12037900},{"d":"2019-08-21","o":67.34,"h":67.92,"l":66.6,"c":67.54,"v":7615700},{"d":"2019-08-22","o":67.87,"h":68.03,"l":66.81,"c":67.52,"v":6495700},{"d":"2019-08-23","o":67.28,"h":67.79,"l":65.48,"c":65.97,"v":8904700},{"d":"2019-08-26","o":66.43,"h":66.93,"l":66.08,"c":66.46,"v":4841100},{"d":"2019-08-27","o":66.67,"h":66.98,"l":65.49,"c":65.67,"v":7591200},{"d":"2019-08-28","o":65.57,"h":66.38,"l":65.4,"c":66.07,"v":6872800},{"d":"2019-08-29","o":66.73,"h":67.03,"l":65.96,"c":66.22,"v":6011900},{"d":"2019-08-30","o":66.4,"h":66.43,"l":65.49,"c":65.74,"v":6415100},{"d":"2019-09-03","o":65.78,"h":65.8,"l":64.93,"c":65.4,"v":7915700},{"d":"2019-09-04","o":65.67,"h":66.42,"l":64.44,"c":66.38,"v":9618300},{"d":"2019-09-05","o":66.64,"h":67.3,"l":66.43,"c":67.03,"v":5602400},{"d":"2019-09-06","o":67.26,"h":68.12,"l":67,"c":67.62,"v":7502500},{"d":"2019-09-09","o":67.96,"h":68,"l":66.31,"c":66.7,"v":10310900},{"d":"2019-09-10","o":66.07,"h":68.18,"l":65.65,"c":68.18,"v":12155700},{"d":"2019-09-11","o":68.38,"h":69.74,"l":68.06,"c":69.49,"v":8369100},{"d":"2019-09-12","o":70.76,"h":71.17,"l":70.19,"c":70.83,"v":9560100},{"d":"2019-09-13","o":71.15,"h":71.51,"l":70.48,"c":70.51,"v":8135600},{"d":"2019-09-16","o":70.37,"h":70.96,"l":69.72,"c":70.58,"v":5992000},{"d":"2019-09-17","o":70.51,"h":72.09,"l":70.36,"c":71.6,"v":9013500},{"d":"2019-09-18","o":71.68,"h":71.82,"l":70.81,"c":71.27,"v":6252600},{"d":"2019-09-19","o":71.4,"h":71.91,"l":71.21,"c":71.67,"v":5541200},{"d":"2019-09-20","o":72,"h":73,"l":72,"c":72.39,"v":12968700},{"d":"2019-09-23","o":72.33,"h":73.78,"l":72.05,"c":72.93,"v":8092300},{"d":"2019-09-24","o":73.83,"h":73.83,"l":72.17,"c":72.95,"v":8223800},{"d":"2019-09-25","o":72.88,"h":73.24,"l":72.02,"c":72.09,"v":5922700},{"d":"2019-09-26","o":72.95,"h":74.46,"l":72.62,"c":74.03,"v":10324100},{"d":"2019-09-27","o":74.21,"h":75.14,"l":73.92,"c":74.85,"v":7677300},{"d":"2019-09-30","o":74.95,"h":76.44,"l":74.95,"c":75.72,"v":8315100},{"d":"2019-10-01","o":75.89,"h":76.03,"l":72.94,"c":73.23,"v":10910800},{"d":"2019-10-02","o":72.89,"h":73,"l":71.57,"c":72.13,"v":8380500},{"d":"2019-10-03","o":72.06,"h":73.94,"l":72.04,"c":73.85,"v":6228500},{"d":"2019-10-04","o":74.22,"h":75.06,"l":73.95,"c":74.66,"v":7007500},{"d":"2019-10-07","o":74.72,"h":75.27,"l":74.08,"c":74.33,"v":5163500},{"d":"2019-10-08","o":73.88,"h":74.75,"l":73.42,"c":73.53,"v":6121500},{"d":"2019-10-09","o":74.07,"h":74.62,"l":73.25,"c":73.3,"v":5851000},{"d":"2019-10-10","o":73.22,"h":74.63,"l":73.2,"c":74.45,"v":7329400},{"d":"2019-10-11","o":73.97,"h":74.34,"l":73.57,"c":73.63,"v":7164900},{"d":"2019-10-14","o":73.65,"h":74.17,"l":73.39,"c":73.76,"v":5040900},{"d":"2019-10-15","o":74.2,"h":74.98,"l":73.8,"c":74.5,"v":6028300},{"d":"2019-10-16","o":74.38,"h":74.98,"l":74.34,"c":74.75,"v":8288300},{"d":"2019-10-17","o":74.99,"h":76.18,"l":74.65,"c":75.14,"v":6811300},{"d":"2019-10-18","o":75.24,"h":77.17,"l":75.21,"c":76.46,"v":9480200},{"d":"2019-10-21","o":76.88,"h":77.85,"l":75.85,"c":77.3,"v":7839100},{"d":"2019-10-22","o":78.05,"h":78.66,"l":77.75,"c":77.87,"v":6062000},{"d":"2019-10-23","o":77.79,"h":78.02,"l":77.19,"c":77.75,"v":6136700},{"d":"2019-10-24","o":77.84,"h":77.89,"l":76.25,"c":76.8,"v":5699300},{"d":"2019-10-25","o":76.39,"h":76.79,"l":76.22,"c":76.53,"v":5497000},{"d":"2019-10-28","o":76.67,"h":78.38,"l":76.49,"c":78.33,"v":7146400},{"d":"2019-10-29","o":78.11,"h":78.74,"l":77.59,"c":78.47,"v":6391500},{"d":"2019-10-30","o":78.51,"h":79.79,"l":78.01,"c":79.66,"v":7222500},{"d":"2019-10-31","o":79.71,"h":79.74,"l":78.74,"c":79.55,"v":10009400},{"d":"2019-11-01","o":80.03,"h":82.18,"l":79.13,"c":81.75,"v":13356300},{"d":"2019-11-04","o":82.95,"h":83.32,"l":82.14,"c":82.99,"v":9127900},{"d":"2019-11-05","o":83.17,"h":83.4,"l":81.47,"c":81.84,"v":7475600},{"d":"2019-11-06","o":81.77,"h":82.25,"l":80.35,"c":82.08,"v":9303600},{"d":"2019-11-07","o":82.21,"h":82.59,"l":81.08,"c":82.01,"v":6561500},{"d":"2019-11-08","o":82.1,"h":85.46,"l":82.09,"c":85.21,"v":11364100},{"d":"2019-11-11","o":84.95,"h":85.68,"l":83.9,"c":85.66,"v":8726300},{"d":"2019-11-12","o":85.6,"h":88.28,"l":85.55,"c":86.44,"v":12165900},{"d":"2019-11-13","o":85.74,"h":87.27,"l":85.33,"c":86.66,"v":5798800},{"d":"2019-11-14","o":86.48,"h":87.75,"l":85.93,"c":87.63,"v":5425600},{"d":"2019-11-15","o":88.1,"h":89.19,"l":87.26,"c":88.63,"v":8036700},{"d":"2019-11-18","o":88.34,"h":89.41,"l":88.32,"c":88.73,"v":5772300},{"d":"2019-11-19","o":89.26,"h":90.41,"l":88.91,"c":89.02,"v":7504800},{"d":"2019-11-20","o":88.72,"h":88.72,"l":86.54,"c":87.2,"v":10933000},{"d":"2019-11-21","o":86.79,"h":86.87,"l":85.55,"c":86.52,"v":9614100},{"d":"2019-11-22","o":86.64,"h":86.79,"l":85.31,"c":86.05,"v":7784700},{"d":"2019-11-25","o":86.85,"h":87.88,"l":86.06,"c":87.76,"v":9522100},{"d":"2019-11-26","o":88.15,"h":88.19,"l":86.93,"c":87.72,"v":6431400},{"d":"2019-11-27","o":87.86,"h":88.81,"l":87.61,"c":88.33,"v":4711800},{"d":"2019-11-29","o":88,"h":88.09,"l":87.22,"c":87.73,"v":3042800},{"d":"2019-12-02","o":87.84,"h":88.03,"l":87,"c":87.03,"v":6526400},{"d":"2019-12-03","o":85.96,"h":86.48,"l":85.59,"c":85.95,"v":10054500},{"d":"2019-12-04","o":86.18,"h":87.55,"l":86.12,"c":87.2,"v":6174600},{"d":"2019-12-05","o":87.25,"h":87.25,"l":86.26,"c":86.72,"v":6072100},{"d":"2019-12-06","o":87.21,"h":87.71,"l":86.78,"c":86.98,"v":6044600},{"d":"2019-12-09","o":87.22,"h":87.72,"l":86.38,"c":86.44,"v":5582700},{"d":"2019-12-10","o":86.92,"h":86.95,"l":86.21,"c":86.56,"v":7816000},{"d":"2019-12-11","o":86.7,"h":87.26,"l":86.23,"c":86.7,"v":7326400},{"d":"2019-12-12","o":86.76,"h":88.94,"l":86.75,"c":88.73,"v":6260500},{"d":"2019-12-13","o":88.78,"h":89.09,"l":87.33,"c":87.84,"v":5975200},{"d":"2019-12-16","o":88.38,"h":90.12,"l":88.26,"c":89.43,"v":6723300},{"d":"2019-12-17","o":90,"h":90.17,"l":89.07,"c":90.08,"v":8750000},{"d":"2019-12-18","o":90.05,"h":90.18,"l":89.02,"c":89.33,"v":6490100},{"d":"2019-12-19","o":89.68,"h":89.68,"l":88.56,"c":88.77,"v":5447000},{"d":"2019-12-20","o":90.4,"h":91.99,"l":89.15,"c":89.29,"v":19134800},{"d":"2019-12-23","o":89.53,"h":90.47,"l":89.33,"c":90.25,"v":5907200},{"d":"2019-12-24","o":90.4,"h":90.4,"l":89.43,"c":89.85,"v":1798800},{"d":"2019-12-26","o":90.2,"h":90.72,"l":89.45,"c":89.83,"v":4066700},{"d":"2019-12-27","o":89.98,"h":90.28,"l":88.83,"c":89.2,"v":4087800},{"d":"2019-12-30","o":89.22,"h":89.73,"l":88.16,"c":88.52,"v":7014800},{"d":"2019-12-31","o":88.21,"h":88.6,"l":87.88,"c":88.54,"v":4702100},{"d":"2020-01-02","o":89.08,"h":89.57,"l":88.51,"c":89.55,"v":5639200},{"d":"2020-01-03","o":88.17,"h":89.39,"l":87.9,"c":88.7,"v":5988500},{"d":"2020-01-06","o":88.22,"h":89.62,"l":87.98,"c":89.4,"v":6786600},{"d":"2020-01-07","o":88.93,"h":89.54,"l":88.26,"c":88.89,"v":7242500},{"d":"2020-01-08","o":89.15,"h":90.06,"l":88.87,"c":89.52,"v":7696800},{"d":"2020-01-09","o":90.01,"h":90.23,"l":89.05,"c":90.21,"v":7518000},{"d":"2020-01-10","o":90.23,"h":90.29,"l":88.83,"c":89.06,"v":8581400},{"d":"2020-01-13","o":89.5,"h":89.5,"l":87.92,"c":88.52,"v":9292200},{"d":"2020-01-14","o":87.1,"h":88.44,"l":86.77,"c":88.2,"v":8876900},{"d":"2020-01-15","o":88.18,"h":89.88,"l":88.18,"c":89.26,"v":8490100},{"d":"2020-01-16","o":89.31,"h":89.8,"l":88.92,"c":89.26,"v":7073200},{"d":"2020-01-17","o":89.13,"h":89.27,"l":87.79,"c":88,"v":10122300},{"d":"2020-01-21","o":87.68,"h":88.53,"l":87.57,"c":87.99,"v":13552000},{"d":"2020-01-22","o":88.03,"h":88.17,"l":87.15,"c":87.21,"v":6438900},{"d":"2020-01-23","o":87.05,"h":87.07,"l":84.99,"c":85.27,"v":12266800},{"d":"2020-01-24","o":85.43,"h":85.48,"l":82.76,"c":83.54,"v":13215400},{"d":"2020-01-27","o":85.05,"h":85.93,"l":84,"c":84.02,"v":13832000},{"d":"2020-01-28","o":84.99,"h":84.99,"l":83.64,"c":83.77,"v":8614400},{"d":"2020-01-29","o":83.8,"h":84,"l":83.13,"c":83.2,"v":5703200},{"d":"2020-01-30","o":82.58,"h":82.79,"l":81.18,"c":81.78,"v":10870000},{"d":"2020-01-31","o":81.54,"h":81.72,"l":80.41,"c":81.02,"v":13870100},{"d":"2020-02-03","o":81.31,"h":82.6,"l":80.92,"c":82.3,"v":10143700},{"d":"2020-02-04","o":83.59,"h":84.71,"l":83.59,"c":84.36,"v":8251500},{"d":"2020-02-05","o":85.06,"h":87.14,"l":84.88,"c":86.63,"v":10020600},{"d":"2020-02-06","o":87.89,"h":87.96,"l":86.22,"c":87.18,"v":7769700},{"d":"2020-02-07","o":89.74,"h":92.98,"l":88.88,"c":92.29,"v":19090300},{"d":"2020-02-10","o":92.36,"h":95.5,"l":92.11,"c":94.75,"v":13998300},{"d":"2020-02-11","o":95.26,"h":97.08,"l":95.01,"c":96,"v":10682800},{"d":"2020-02-12","o":95.98,"h":97.86,"l":95.71,"c":97.79,"v":10591000},{"d":"2020-02-13","o":96.85,"h":97.36,"l":95.23,"c":95.35,"v":10613000},{"d":"2020-02-14","o":95.23,"h":95.3,"l":93.77,"c":94.05,"v":11175800},{"d":"2020-02-18","o":93.67,"h":94.5,"l":93.26,"c":93.61,"v":9406300},{"d":"2020-02-19","o":93.77,"h":94.79,"l":93.02,"c":94.14,"v":6349100},{"d":"2020-02-20","o":93.93,"h":94.39,"l":92.59,"c":94.23,"v":5446200},{"d":"2020-02-21","o":93.96,"h":95.52,"l":93.38,"c":94.96,"v":6676000},{"d":"2020-02-24","o":92.17,"h":93.87,"l":92.15,"c":93.14,"v":10705100},{"d":"2020-02-25","o":93.32,"h":93.46,"l":88.11,"c":89.18,"v":11366400},{"d":"2020-02-26","o":88.62,"h":91.18,"l":88.19,"c":88.41,"v":9786900},{"d":"2020-02-27","o":86.19,"h":89.45,"l":84.2,"c":85.42,"v":14184100},{"d":"2020-02-28","o":82.79,"h":85.71,"l":81.58,"c":85.71,"v":18450000},{"d":"2020-03-02","o":86,"h":88.78,"l":83.55,"c":88.69,"v":12171100},{"d":"2020-03-03","o":89.44,"h":90.9,"l":85.66,"c":87.57,"v":12660900},{"d":"2020-03-04","o":89.27,"h":91.86,"l":88.95,"c":91.75,"v":16590400},{"d":"2020-03-05","o":90.06,"h":91.71,"l":89.43,"c":90.61,"v":9688400},{"d":"2020-03-06","o":88.73,"h":89.76,"l":87.26,"c":88.82,"v":12664600},{"d":"2020-03-09","o":84,"h":87.34,"l":82.43,"c":85.27,"v":15806200},{"d":"2020-03-10","o":88.19,"h":88.22,"l":83.76,"c":87.53,"v":12965800},{"d":"2020-03-11","o":85.8,"h":86.64,"l":83.57,"c":84.85,"v":10382200},{"d":"2020-03-12","o":78.85,"h":81.29,"l":77.06,"c":78.61,"v":19935700},{"d":"2020-03-13","o":83.36,"h":86.32,"l":80.69,"c":85.37,"v":21867700},{"d":"2020-03-16","o":79,"h":82.18,"l":73.58,"c":74.27,"v":20916000},{"d":"2020-03-17","o":75.71,"h":77.71,"l":69.99,"c":73.02,"v":23205000},{"d":"2020-03-18","o":70,"h":71.39,"l":64.69,"c":71.03,"v":23712800},{"d":"2020-03-19","o":69.1,"h":74.85,"l":65.33,"c":71.06,"v":19739900},{"d":"2020-03-20","o":73,"h":73,"l":66.81,"c":68.82,"v":18844500},{"d":"2020-03-23","o":67.38,"h":67.75,"l":62.55,"c":64.5,"v":19219000},{"d":"2020-03-24","o":68.16,"h":71.82,"l":67.09,"c":67.49,"v":18376300},{"d":"2020-03-25","o":67.92,"h":70.68,"l":65.55,"c":67.91,"v":20017300},{"d":"2020-03-26","o":68.82,"h":74.31,"l":68.76,"c":73.83,"v":15979400},{"d":"2020-03-27","o":71.63,"h":75.06,"l":70.71,"c":72.67,"v":12293300},{"d":"2020-03-30","o":73.52,"h":76.24,"l":73.47,"c":75.24,"v":10671600},{"d":"2020-03-31","o":75.4,"h":77.92,"l":74.44,"c":76.19,"v":20474400},{"d":"2020-04-01","o":72.12,"h":73.99,"l":71.43,"c":73.42,"v":12948000},{"d":"2020-04-02","o":72.78,"h":75.5,"l":71.46,"c":75.13,"v":8077800},{"d":"2020-04-03","o":74.65,"h":75.44,"l":72.55,"c":73.37,"v":8062700},{"d":"2020-04-06","o":75.74,"h":77.26,"l":74.03,"c":75.73,"v":10266500},{"d":"2020-04-07","o":78.38,"h":78.58,"l":75.25,"c":75.39,"v":11591700},{"d":"2020-04-08","o":76.44,"h":78.98,"l":74.78,"c":78.56,"v":12218500},{"d":"2020-04-09","o":78.56,"h":80.08,"l":78.56,"c":79.75,"v":9425900},{"d":"2020-04-13","o":80.66,"h":81.33,"l":78.66,"c":80.3,"v":9293500},{"d":"2020-04-14","o":80.62,"h":82.85,"l":80.29,"c":82.13,"v":11072700},{"d":"2020-04-15","o":80.51,"h":83.04,"l":79.62,"c":81.82,"v":8977300},{"d":"2020-04-16","o":82.73,"h":83.72,"l":81.58,"c":81.86,"v":10326900},{"d":"2020-04-17","o":84,"h":84.79,"l":82.5,"c":83.45,"v":10734800},{"d":"2020-04-20","o":83.54,"h":85.33,"l":82.63,"c":83.99,"v":9126300},{"d":"2020-04-21","o":82.51,"h":82.97,"l":80.02,"c":80.36,"v":9627500},{"d":"2020-04-22","o":81.23,"h":82.45,"l":80.73,"c":81.47,"v":7033300},{"d":"2020-04-23","o":82.18,"h":83.83,"l":81.96,"c":82.04,"v":7869600},{"d":"2020-04-24","o":82.87,"h":83.67,"l":82.35,"c":83.59,"v":6770700},{"d":"2020-04-27","o":84.03,"h":84.92,"l":83.78,"c":84.69,"v":9209700},{"d":"2020-04-28","o":85.7,"h":85.97,"l":82.37,"c":82.76,"v":8341000},{"d":"2020-04-29","o":83.72,"h":84.75,"l":82.14,"c":83.76,"v":8231700},{"d":"2020-04-30","o":82.97,"h":83.26,"l":81.23,"c":82.2,"v":15535800},{"d":"2020-05-01","o":81.95,"h":84.23,"l":80.5,"c":82.84,"v":12705300},{"d":"2020-05-04","o":82.22,"h":82.84,"l":81.12,"c":81.86,"v":6833000},{"d":"2020-05-05","o":82.95,"h":86.48,"l":82.6,"c":85.37,"v":10927000},{"d":"2020-05-06","o":86.28,"h":88.15,"l":85.25,"c":85.42,"v":17042600},{"d":"2020-05-07","o":86.52,"h":86.84,"l":83.56,"c":84.22,"v":11941800},{"d":"2020-05-08","o":84.42,"h":84.66,"l":82.45,"c":83.96,"v":20188100},{"d":"2020-05-11","o":85.08,"h":88.46,"l":83.98,"c":87.9,"v":19219800},{"d":"2020-05-12","o":90,"h":92.23,"l":88.47,"c":90.46,"v":23492300},{"d":"2020-05-13","o":90.74,"h":92.24,"l":87.73,"c":88.87,"v":23562600},{"d":"2020-05-14","o":87.62,"h":90.48,"l":87.43,"c":89.94,"v":13379500},{"d":"2020-05-15","o":90.01,"h":91.15,"l":89.42,"c":90.71,"v":14071200},{"d":"2020-05-18","o":92,"h":93.66,"l":91.31,"c":91.47,"v":16300200},{"d":"2020-05-19","o":91.26,"h":91.65,"l":89.56,"c":91.2,"v":9892500},{"d":"2020-05-20","o":92.13,"h":92.54,"l":89.9,"c":91.19,"v":10661500},{"d":"2020-05-21","o":91.28,"h":93.13,"l":90.35,"c":93.02,"v":10393200},{"d":"2020-05-22","o":92.87,"h":93.01,"l":91.73,"c":92.1,"v":5507000},{"d":"2020-05-26","o":93.45,"h":93.57,"l":90.31,"c":90.71,"v":11869800},{"d":"2020-05-27","o":90.54,"h":91,"l":88.56,"c":89.98,"v":12529500},{"d":"2020-05-28","o":90.87,"h":91.19,"l":90,"c":90.03,"v":8765900},{"d":"2020-05-29","o":91,"h":92.89,"l":89.6,"c":92.67,"v":13758800},{"d":"2020-06-01","o":92.05,"h":93.06,"l":90.69,"c":90.7,"v":8486500},{"d":"2020-06-02","o":90.97,"h":91.7,"l":90.05,"c":91.04,"v":9413300},{"d":"2020-06-03","o":91.47,"h":91.5,"l":89.6,"c":90.89,"v":8588400},{"d":"2020-06-04","o":90.28,"h":93.48,"l":90.25,"c":93.04,"v":9525700},{"d":"2020-06-05","o":93.5,"h":95.54,"l":92.81,"c":93.85,"v":9630100},{"d":"2020-06-08","o":92.91,"h":95.01,"l":92.81,"c":94.59,"v":6621400},{"d":"2020-06-09","o":94.95,"h":96.66,"l":94.76,"c":96.17,"v":9555900},{"d":"2020-06-10","o":96.99,"h":99.35,"l":96.8,"c":96.9,"v":11138300},{"d":"2020-06-11","o":95.69,"h":96.89,"l":92.03,"c":92.26,"v":12584800},{"d":"2020-06-12","o":93.74,"h":94.74,"l":91.03,"c":92.46,"v":8010100},{"d":"2020-06-15","o":91.27,"h":94.03,"l":90.78,"c":93.08,"v":7120200},{"d":"2020-06-16","o":94.86,"h":96.2,"l":93.48,"c":96.06,"v":9366100},{"d":"2020-06-17","o":96.85,"h":97.1,"l":95.27,"c":95.74,"v":6212200},{"d":"2020-06-18","o":95.56,"h":96.45,"l":95.26,"c":96.23,"v":4571600},{"d":"2020-06-19","o":97.72,"h":98.2,"l":95.75,"c":96.71,"v":9210900},{"d":"2020-06-22","o":96.64,"h":97.3,"l":95.82,"c":97.27,"v":6004300},{"d":"2020-06-23","o":98.42,"h":99.1,"l":97.05,"c":97.31,"v":6715600},{"d":"2020-06-24","o":96.46,"h":97.16,"l":94.35,"c":95.14,"v":9025100},{"d":"2020-06-25","o":95.18,"h":97.07,"l":94.32,"c":96.99,"v":6411700},{"d":"2020-06-26","o":96.89,"h":97.03,"l":95.04,"c":96.13,"v":14568400},{"d":"2020-06-29","o":96.5,"h":97.33,"l":95.68,"c":96.44,"v":6676400},{"d":"2020-06-30","o":95.97,"h":98.88,"l":95.83,"c":98.18,"v":8112500},{"d":"2020-07-01","o":98.5,"h":99.66,"l":97.5,"c":99.14,"v":6522900},{"d":"2020-07-02","o":99.45,"h":99.99,"l":97.86,"c":98.88,"v":6158800},{"d":"2020-07-06","o":99.64,"h":99.8,"l":97.95,"c":99.01,"v":7039000},{"d":"2020-07-07","o":98.68,"h":100.69,"l":98.56,"c":99.35,"v":6345600},{"d":"2020-07-08","o":99.75,"h":100.57,"l":98.55,"c":99.28,"v":6154400},{"d":"2020-07-09","o":99.08,"h":99.78,"l":96.81,"c":97.94,"v":5817300},{"d":"2020-07-10","o":98.06,"h":98.33,"l":96.36,"c":96.83,"v":6202500},{"d":"2020-07-13","o":97.36,"h":99.56,"l":96.92,"c":97.86,"v":8507400},{"d":"2020-07-14","o":96.97,"h":99.1,"l":95.94,"c":98.87,"v":6765600},{"d":"2020-07-15","o":100,"h":100.48,"l":98.82,"c":100.48,"v":5661600},{"d":"2020-07-16","o":99.69,"h":100.23,"l":98.81,"c":99.92,"v":4269200},{"d":"2020-07-17","o":100.29,"h":101.28,"l":99.92,"c":100.83,"v":6890900},{"d":"2020-07-20","o":100.76,"h":101.25,"l":99.26,"c":99.54,"v":4823300},{"d":"2020-07-21","o":99.81,"h":99.81,"l":97.17,"c":97.4,"v":8239000},{"d":"2020-07-22","o":97.8,"h":98.28,"l":96.93,"c":97.7,"v":4441800},{"d":"2020-07-23","o":98.24,"h":98.92,"l":97.45,"c":98.03,"v":5127200},{"d":"2020-07-24","o":98.05,"h":98.19,"l":96.46,"c":97.11,"v":5169400},{"d":"2020-07-27","o":96.35,"h":97.89,"l":96.26,"c":97.16,"v":5030700},{"d":"2020-07-28","o":97,"h":97.62,"l":96.46,"c":96.71,"v":5941800},{"d":"2020-07-29","o":96.87,"h":97.4,"l":96.64,"c":97.01,"v":5512000},{"d":"2020-07-30","o":96.31,"h":96.74,"l":95.41,"c":96.04,"v":6411500},{"d":"2020-07-31","o":95.54,"h":97.25,"l":93.55,"c":94.91,"v":14613000},{"d":"2020-08-03","o":95.19,"h":97.17,"l":95.06,"c":95.94,"v":6919000},{"d":"2020-08-04","o":95.92,"h":96.03,"l":94.06,"c":94.29,"v":7865100},{"d":"2020-08-05","o":94.47,"h":94.8,"l":93.13,"c":93.25,"v":6918900},{"d":"2020-08-06","o":93.32,"h":93.65,"l":91.78,"c":92.57,"v":7269300},{"d":"2020-08-07","o":92.69,"h":93,"l":92.2,"c":92.92,"v":5226600},{"d":"2020-08-10","o":92.63,"h":93.67,"l":92.15,"c":92.38,"v":7623600},{"d":"2020-08-11","o":92.31,"h":93.29,"l":92.13,"c":92.67,"v":7208400},{"d":"2020-08-12","o":93.45,"h":95.58,"l":93.33,"c":95.51,"v":7705600},{"d":"2020-08-13","o":95.14,"h":95.5,"l":94.01,"c":94.68,"v":6004200},{"d":"2020-08-14","o":95.38,"h":95.67,"l":94.54,"c":95.07,"v":5488100},{"d":"2020-08-17","o":95.29,"h":97.26,"l":95.26,"c":96.35,"v":7251400},{"d":"2020-08-18","o":96.62,"h":96.7,"l":95.15,"c":95.65,"v":4557400},{"d":"2020-08-19","o":97.11,"h":97.42,"l":95.85,"c":96.1,"v":7672000},{"d":"2020-08-20","o":95.49,"h":96.03,"l":94.68,"c":95.2,"v":6798000},{"d":"2020-08-21","o":95.2,"h":95.32,"l":94.32,"c":94.86,"v":5269000},{"d":"2020-08-24","o":94.9,"h":95.24,"l":94.18,"c":94.51,"v":4103600},{"d":"2020-08-25","o":94.21,"h":94.79,"l":93.91,"c":94.06,"v":6710000},{"d":"2020-08-26","o":93.5,"h":94.41,"l":92.94,"c":94.35,"v":5682800},{"d":"2020-08-27","o":94.33,"h":95.06,"l":93.67,"c":94.3,"v":5271500},{"d":"2020-08-28","o":94.52,"h":94.65,"l":93.53,"c":94.17,"v":4938300},{"d":"2020-08-31","o":94.12,"h":96.01,"l":94.01,"c":95.77,"v":9932300},{"d":"2020-09-01","o":95.52,"h":95.92,"l":91.29,"c":92.24,"v":15783600},{"d":"2020-09-02","o":92.07,"h":94.24,"l":91.9,"c":93.95,"v":9139200},{"d":"2020-09-03","o":93.88,"h":94.31,"l":91.09,"c":91.87,"v":8921900},{"d":"2020-09-04","o":92.08,"h":93.13,"l":90.58,"c":91.87,"v":9444800},{"d":"2020-09-08","o":91.52,"h":91.86,"l":89.45,"c":90.22,"v":8563900},{"d":"2020-09-09","o":90.86,"h":92.43,"l":90.51,"c":91.63,"v":5373500},{"d":"2020-09-10","o":91.07,"h":91.41,"l":89.48,"c":89.65,"v":10403600},{"d":"2020-09-11","o":89.81,"h":90.34,"l":89.04,"c":89.7,"v":8385800},{"d":"2020-09-14","o":90.05,"h":91.26,"l":89.46,"c":90.49,"v":5212300},{"d":"2020-09-15","o":91.4,"h":91.98,"l":90.64,"c":90.91,"v":3851300},{"d":"2020-09-16","o":91.02,"h":91.27,"l":89.69,"c":89.78,"v":6304400},{"d":"2020-09-17","o":89.3,"h":90.81,"l":89.18,"c":89.63,"v":5604700},{"d":"2020-09-18","o":89.49,"h":90.5,"l":88.86,"c":90.11,"v":10076300},{"d":"2020-09-21","o":89.14,"h":89.43,"l":87.17,"c":89.09,"v":7328300},{"d":"2020-09-22","o":88.9,"h":88.95,"l":87.93,"c":88.6,"v":5306100},{"d":"2020-09-23","o":89,"h":89.27,"l":87.12,"c":87.14,"v":6253000},{"d":"2020-09-24","o":87,"h":87,"l":85.32,"c":85.91,"v":9980800},{"d":"2020-09-25","o":86,"h":86.86,"l":85.46,"c":86.23,"v":9935600},{"d":"2020-09-28","o":87.29,"h":88.2,"l":86.87,"c":87.28,"v":6306900},{"d":"2020-09-29","o":87.11,"h":87.28,"l":86.31,"c":86.89,"v":5508900},{"d":"2020-09-30","o":87,"h":88.44,"l":86.81,"c":87.59,"v":8209300},{"d":"2020-10-01","o":88.17,"h":88.17,"l":86.73,"c":87.14,"v":8777300},{"d":"2020-10-02","o":86.5,"h":87.35,"l":86.05,"c":86.12,"v":5554300},{"d":"2020-10-05","o":86.49,"h":88.18,"l":86.21,"c":87.93,"v":5984200},{"d":"2020-10-06","o":87.97,"h":88.06,"l":85.71,"c":85.89,"v":8743800},{"d":"2020-10-07","o":86.16,"h":87.3,"l":86.03,"c":87.07,"v":5899700},{"d":"2020-10-08","o":87.27,"h":88.58,"l":86.92,"c":87.34,"v":5535100},{"d":"2020-10-09","o":87.41,"h":88.7,"l":87.35,"c":87.7,"v":6005800},{"d":"2020-10-12","o":88.17,"h":88.6,"l":87.32,"c":88.32,"v":7314900},{"d":"2020-10-13","o":88.01,"h":88.8,"l":87.47,"c":87.83,"v":7851700},{"d":"2020-10-14","o":86.83,"h":87.11,"l":85.9,"c":86.07,"v":5863900},{"d":"2020-10-15","o":85.41,"h":85.74,"l":84.96,"c":85.23,"v":6190900},{"d":"2020-10-16","o":85.89,"h":87.15,"l":85.76,"c":86.27,"v":5358500},{"d":"2020-10-19","o":86.59,"h":86.79,"l":84.13,"c":84.31,"v":10288000},{"d":"2020-10-20","o":84.19,"h":84.83,"l":83.42,"c":84.25,"v":6932100},{"d":"2020-10-21","o":83.58,"h":84.14,"l":82.56,"c":82.89,"v":9776900},{"d":"2020-10-22","o":83.02,"h":84.89,"l":82.92,"c":84.31,"v":8080100},{"d":"2020-10-23","o":84.64,"h":85.15,"l":83.94,"c":84.34,"v":4238700},{"d":"2020-10-26","o":84.09,"h":84.32,"l":82.81,"c":83.92,"v":7986300},{"d":"2020-10-27","o":84,"h":84.26,"l":82.68,"c":82.71,"v":6705600},{"d":"2020-10-28","o":81.35,"h":82.21,"l":80.24,"c":80.49,"v":11480200},{"d":"2020-10-29","o":80.5,"h":81.37,"l":79.11,"c":80.67,"v":8876700},{"d":"2020-10-30","o":83.2,"h":86.14,"l":83,"c":85.1,"v":18089100},{"d":"2020-11-02","o":86.03,"h":88.54,"l":86,"c":88.25,"v":10781400},{"d":"2020-11-03","o":89.14,"h":89.39,"l":87.43,"c":87.96,"v":8518800},{"d":"2020-11-04","o":93.14,"h":97.49,"l":92.67,"c":94.5,"v":25849000},{"d":"2020-11-05","o":95.36,"h":95.52,"l":93,"c":93.69,"v":8013000},{"d":"2020-11-06","o":92.98,"h":93.65,"l":91.71,"c":92.85,"v":7006900},{"d":"2020-11-09","o":95.74,"h":96.95,"l":94.67,"c":95.12,"v":11028900},{"d":"2020-11-10","o":96.01,"h":99.13,"l":95.63,"c":98.87,"v":12267200},{"d":"2020-11-11","o":99.15,"h":99.87,"l":97.77,"c":98.15,"v":9476500},{"d":"2020-11-12","o":97.5,"h":97.75,"l":96.28,"c":97.6,"v":7646600},{"d":"2020-11-13","o":97.41,"h":99.55,"l":97.4,"c":99.04,"v":6888600},{"d":"2020-11-16","o":99.96,"h":100.54,"l":98.33,"c":98.36,"v":8611300},{"d":"2020-11-17","o":99.37,"h":100.26,"l":98.74,"c":99.21,"v":11593500},{"d":"2020-11-18","o":100,"h":100.29,"l":98.68,"c":98.72,"v":8880600},{"d":"2020-11-19","o":98.76,"h":100.15,"l":98.59,"c":99.67,"v":7550300},{"d":"2020-11-20","o":99.95,"h":101.83,"l":98.62,"c":100.84,"v":9682500},{"d":"2020-11-23","o":101.94,"h":102.76,"l":101.07,"c":102.18,"v":7541500},{"d":"2020-11-24","o":102.88,"h":104.82,"l":102.58,"c":103.96,"v":9322200},{"d":"2020-11-25","o":103.82,"h":104.46,"l":103.39,"c":104.2,"v":6368100},{"d":"2020-11-27","o":104.98,"h":105.8,"l":104.3,"c":104.89,"v":4418800},{"d":"2020-11-30","o":105.12,"h":105.42,"l":103.65,"c":104.58,"v":20726500},{"d":"2020-12-01","o":105.05,"h":106.38,"l":104.04,"c":104.04,"v":7623500},{"d":"2020-12-02","o":104,"h":105.38,"l":103.32,"c":104.99,"v":5492200},{"d":"2020-12-03","o":105,"h":105.7,"l":104.3,"c":104.74,"v":4693600},{"d":"2020-12-04","o":105.02,"h":107.31,"l":105.02,"c":107.28,"v":7235800},{"d":"2020-12-07","o":107.04,"h":107.21,"l":104.96,"c":105.84,"v":6532500},{"d":"2020-12-08","o":105.7,"h":108.35,"l":105.6,"c":107.69,"v":6688200},{"d":"2020-12-09","o":107.9,"h":109.15,"l":107.63,"c":108.67,"v":7350700},{"d":"2020-12-10","o":109.06,"h":109.07,"l":106.67,"c":107.49,"v":6285700},{"d":"2020-12-11","o":107.01,"h":107.42,"l":105.58,"c":106.34,"v":5205200},{"d":"2020-12-14","o":107.43,"h":108.07,"l":104.09,"c":104.2,"v":8272700},{"d":"2020-12-15","o":105.44,"h":105.45,"l":102.32,"c":102.82,"v":12101000},{"d":"2020-12-16","o":102.5,"h":105.41,"l":101.9,"c":104.64,"v":9182100},{"d":"2020-12-17","o":104.86,"h":105.5,"l":104.11,"c":104.89,"v":6360600},{"d":"2020-12-18","o":105.03,"h":105.06,"l":103.2,"c":104.45,"v":13906800},{"d":"2020-12-21","o":102.76,"h":103.92,"l":101.55,"c":103.71,"v":6664600},{"d":"2020-12-22","o":103.41,"h":103.5,"l":102.01,"c":102.8,"v":4002900},{"d":"2020-12-23","o":103.06,"h":103.93,"l":102.91,"c":103.28,"v":3659100},{"d":"2020-12-24","o":103.11,"h":103.39,"l":102.6,"c":103.26,"v":1378600},{"d":"2020-12-28","o":103.65,"h":103.88,"l":102.72,"c":103.45,"v":3948900},{"d":"2020-12-29","o":103.95,"h":105.37,"l":103.95,"c":104.7,"v":5096400},{"d":"2020-12-30","o":105.11,"h":106.23,"l":105.1,"c":105.27,"v":5328400},{"d":"2020-12-31","o":105.26,"h":107.28,"l":104.85,"c":107.15,"v":6148100},{"d":"2021-01-04","o":107.18,"h":107.35,"l":103.86,"c":105.41,"v":9523400},{"d":"2021-01-05","o":105.41,"h":107.02,"l":104.63,"c":106.5,"v":6823800},{"d":"2021-01-06","o":104.75,"h":107.19,"l":104.18,"c":105.58,"v":11017500},{"d":"2021-01-07","o":106.11,"h":107.06,"l":105.57,"c":106.71,"v":8196000},{"d":"2021-01-08","o":106.84,"h":107.53,"l":105.76,"c":107.27,"v":5345900},{"d":"2021-01-11","o":107.07,"h":109.56,"l":107.07,"c":109.02,"v":6334200},{"d":"2021-01-12","o":109.22,"h":110.78,"l":109.12,"c":109.78,"v":6106900},{"d":"2021-01-13","o":109.8,"h":113.41,"l":109.7,"c":112.45,"v":9821300},{"d":"2021-01-14","o":110.7,"h":112.69,"l":109.5,"c":111.63,"v":8268800},{"d":"2021-01-15","o":111.2,"h":111.56,"l":109.48,"c":110.52,"v":9196200},{"d":"2021-01-19","o":111.25,"h":112.31,"l":110.26,"c":112.18,"v":7723800},{"d":"2021-01-20","o":112.91,"h":113.1,"l":111.47,"c":112.62,"v":6554600},{"d":"2021-01-21","o":112.63,"h":112.75,"l":110.76,"c":111.26,"v":5417000},{"d":"2021-01-22","o":110.65,"h":111.6,"l":109.48,"c":110.86,"v":5185500},{"d":"2021-01-25","o":109.73,"h":111.23,"l":109.21,"c":110.5,"v":6928200},{"d":"2021-01-26","o":111.3,"h":111.3,"l":108.56,"c":108.8,"v":5554600},{"d":"2021-01-27","o":106.28,"h":106.7,"l":102.59,"c":102.79,"v":11887900},{"d":"2021-01-28","o":104,"h":105.14,"l":103.11,"c":104.21,"v":8534300},{"d":"2021-01-29","o":104,"h":104.49,"l":101.81,"c":102.48,"v":9380400},{"d":"2021-02-01","o":103,"h":103.89,"l":101.86,"c":102.3,"v":7518200},{"d":"2021-02-02","o":102.88,"h":104.31,"l":102.5,"c":103.47,"v":10481300},{"d":"2021-02-03","o":106.2,"h":107.57,"l":104.01,"c":106.95,"v":12101900},{"d":"2021-02-04","o":106.87,"h":108.88,"l":105.25,"c":108.53,"v":9077800},{"d":"2021-02-05","o":109.63,"h":110.27,"l":108.44,"c":108.73,"v":7251000},{"d":"2021-02-08","o":108.89,"h":108.98,"l":105.81,"c":106.84,"v":9199100},{"d":"2021-02-09","o":106,"h":106.5,"l":105.11,"c":105.4,"v":5506900},{"d":"2021-02-10","o":105.98,"h":106.13,"l":103.72,"c":104.05,"v":7446000},{"d":"2021-02-11","o":104.57,"h":104.68,"l":103.32,"c":103.75,"v":5090100},{"d":"2021-02-12","o":103.76,"h":104.57,"l":103.15,"c":104.44,"v":3738400},{"d":"2021-02-16","o":105.33,"h":106.19,"l":104.02,"c":104.2,"v":5637300},{"d":"2021-02-17","o":104.7,"h":106.75,"l":104.15,"c":106.29,"v":6940400},{"d":"2021-02-18","o":105.32,"h":106.61,"l":105.21,"c":106.06,"v":5386600},{"d":"2021-02-19","o":106.23,"h":106.7,"l":104.91,"c":105.01,"v":6702400},{"d":"2021-02-22","o":104.66,"h":107.68,"l":104.23,"c":107.06,"v":10272500},{"d":"2021-02-23","o":106.97,"h":107.6,"l":105.96,"c":106.27,"v":7058600},{"d":"2021-02-24","o":106,"h":109.44,"l":105.6,"c":108.69,"v":7626200},{"d":"2021-02-25","o":108.48,"h":109.3,"l":107.07,"c":107.33,"v":6237600},{"d":"2021-02-26","o":107.68,"h":108.58,"l":105.36,"c":107.74,"v":9250000},{"d":"2021-03-01","o":108.53,"h":109.21,"l":108.07,"c":108.41,"v":4709500},{"d":"2021-03-02","o":108.85,"h":109.38,"l":107.81,"c":107.85,"v":5487000},{"d":"2021-03-03","o":106.86,"h":107.14,"l":105.46,"c":106.71,"v":7218700},{"d":"2021-03-04","o":106.5,"h":107.75,"l":104.95,"c":105.65,"v":7503700},{"d":"2021-03-05","o":106.01,"h":106.99,"l":104.07,"c":106.7,"v":7277800},{"d":"2021-03-08","o":106.85,"h":108.16,"l":105.8,"c":106.11,"v":6049400},{"d":"2021-03-09","o":106.48,"h":108.69,"l":106.44,"c":106.79,"v":6857500},{"d":"2021-03-10","o":107.39,"h":108.36,"l":107.05,"c":108,"v":5762600},{"d":"2021-03-11","o":108.13,"h":108.63,"l":107.34,"c":107.87,"v":4671400},{"d":"2021-03-12","o":107.8,"h":108.58,"l":107.37,"c":108.22,"v":5341200},{"d":"2021-03-15","o":108.67,"h":110.36,"l":108.36,"c":110.26,"v":6642200},{"d":"2021-03-16","o":109.95,"h":111.08,"l":109.9,"c":110.84,"v":5570200},{"d":"2021-03-17","o":103.76,"h":105.09,"l":102.8,"c":105.04,"v":19445600},{"d":"2021-03-18","o":104,"h":104.99,"l":103.42,"c":103.77,"v":8675100},{"d":"2021-03-19","o":103.93,"h":104.43,"l":102.92,"c":103.42,"v":10899100},{"d":"2021-03-22","o":103.5,"h":106.4,"l":102.88,"c":105.9,"v":7627200},{"d":"2021-03-23","o":105.37,"h":105.94,"l":104.51,"c":104.84,"v":6111600},{"d":"2021-03-24","o":104.82,"h":105.33,"l":103.05,"c":103.06,"v":9420100},{"d":"2021-03-25","o":102.9,"h":104.15,"l":102.05,"c":103.88,"v":6281500},{"d":"2021-03-26","o":103.87,"h":106.12,"l":103.84,"c":105.98,"v":6596900},{"d":"2021-03-29","o":105.76,"h":107,"l":105.49,"c":106.73,"v":5472700},{"d":"2021-03-30","o":106.86,"h":107.03,"l":105.87,"c":106.79,"v":5354100},{"d":"2021-03-31","o":106.88,"h":109.18,"l":106.8,"c":108.22,"v":9048000},{"d":"2021-04-01","o":108.92,"h":108.98,"l":107.32,"c":108.52,"v":5091700},{"d":"2021-04-05","o":109.08,"h":109.08,"l":105.4,"c":106.14,"v":10584400},{"d":"2021-04-06","o":105.85,"h":106.28,"l":104.88,"c":105.38,"v":8522500},{"d":"2021-04-07","o":105.53,"h":106.13,"l":104.17,"c":105.21,"v":8037300},{"d":"2021-04-08","o":105.4,"h":106.92,"l":105.35,"c":106.1,"v":5881800},{"d":"2021-04-09","o":106.39,"h":107.72,"l":106.05,"c":107.54,"v":5977500},{"d":"2021-04-12","o":107.82,"h":108.57,"l":107.36,"c":108.25,"v":5647500},{"d":"2021-04-13","o":108.03,"h":108.36,"l":107.03,"c":108.22,"v":6165100},{"d":"2021-04-14","o":106.22,"h":106.67,"l":105.58,"c":105.9,"v":7766700},{"d":"2021-04-15","o":105.99,"h":106.95,"l":105.62,"c":106.89,"v":5730500},{"d":"2021-04-16","o":107.49,"h":108.55,"l":107.14,"c":107.91,"v":8207700},{"d":"2021-04-19","o":107.97,"h":108.73,"l":107.12,"c":108.61,"v":4542900},{"d":"2021-04-20","o":108.12,"h":109.56,"l":108.05,"c":109.03,"v":5411800},{"d":"2021-04-21","o":109.79,"h":111.44,"l":109.35,"c":110.8,"v":6181100},{"d":"2021-04-22","o":110.65,"h":111.09,"l":109.61,"c":110.05,"v":5046000},{"d":"2021-04-23","o":109.71,"h":111.77,"l":109.55,"c":111.38,"v":4611000},{"d":"2021-04-26","o":111.56,"h":112.04,"l":110.85,"c":111.39,"v":5202300},{"d":"2021-04-27","o":111.25,"h":111.85,"l":110.58,"c":111.44,"v":3522900},{"d":"2021-04-28","o":111.68,"h":112.57,"l":111.32,"c":111.93,"v":5116000},{"d":"2021-04-29","o":112.38,"h":112.61,"l":110.33,"c":110.89,"v":6766700},{"d":"2021-04-30","o":111.47,"h":112.31,"l":110.11,"c":111.5,"v":10575400},{"d":"2021-05-03","o":112.4,"h":115.1,"l":111.59,"c":114.68,"v":9138200},{"d":"2021-05-04","o":114.62,"h":115.94,"l":113.05,"c":113.9,"v":8151400},{"d":"2021-05-05","o":114.31,"h":116.28,"l":113.95,"c":115.78,"v":7021400},{"d":"2021-05-06","o":115,"h":116.18,"l":114.16,"c":116.08,"v":5803800},{"d":"2021-05-07","o":116.38,"h":116.93,"l":114.96,"c":115.75,"v":6808200},{"d":"2021-05-10","o":116.38,"h":117.2,"l":115.97,"c":116.22,"v":7093300},{"d":"2021-05-11","o":115.48,"h":116.57,"l":114.38,"c":114.89,"v":5784600},{"d":"2021-05-12","o":114.85,"h":116,"l":114.44,"c":114.96,"v":6208300},{"d":"2021-05-13","o":115.55,"h":117.2,"l":115.01,"c":116.6,"v":6558200},{"d":"2021-05-14","o":117.36,"h":117.59,"l":116.38,"c":116.43,"v":6268500},{"d":"2021-05-17","o":116.77,"h":117.71,"l":116.56,"c":116.89,"v":6183200},{"d":"2021-05-18","o":116.11,"h":117.9,"l":115.32,"c":117.21,"v":8174900},{"d":"2021-05-19","o":116.46,"h":116.5,"l":114.38,"c":115.85,"v":6433600},{"d":"2021-05-20","o":115.34,"h":117.34,"l":115.12,"c":117.11,"v":5526100},{"d":"2021-05-21","o":117.52,"h":118.28,"l":116.06,"c":116.12,"v":5577800},{"d":"2021-05-24","o":116.59,"h":116.81,"l":115.59,"c":115.91,"v":4821300},{"d":"2021-05-25","o":115.97,"h":116,"l":114.19,"c":114.56,"v":6574200},{"d":"2021-05-26","o":114.53,"h":114.74,"l":113.76,"c":114.7,"v":5802600},{"d":"2021-05-27","o":115.12,"h":115.2,"l":112.02,"c":112.32,"v":26406000},{"d":"2021-05-28","o":113.33,"h":114.48,"l":112.86,"c":113.2,"v":7104300},{"d":"2021-06-01","o":113.7,"h":113.99,"l":112.04,"c":112.21,"v":6846200},{"d":"2021-06-02","o":112.41,"h":112.66,"l":110.85,"c":111.4,"v":8100700},{"d":"2021-06-03","o":111.12,"h":112.41,"l":110.65,"c":112.21,"v":6286100},{"d":"2021-06-04","o":112.4,"h":113.11,"l":112.16,"c":112.36,"v":4255400},{"d":"2021-06-07","o":112.71,"h":114.11,"l":112.33,"c":113.01,"v":5570100},{"d":"2021-06-08","o":112.68,"h":113.09,"l":111.82,"c":112.34,"v":4114200},{"d":"2021-06-09","o":112.88,"h":114.42,"l":112.74,"c":114,"v":4884000},{"d":"2021-06-10","o":114.36,"h":116.99,"l":114.15,"c":116.24,"v":6263800},{"d":"2021-06-11","o":116.24,"h":116.36,"l":114.87,"c":115.42,"v":4471400},{"d":"2021-06-14","o":115.07,"h":115.48,"l":114.19,"c":115.4,"v":4427600},{"d":"2021-06-15","o":115.36,"h":115.94,"l":114.52,"c":115.83,"v":3590500},{"d":"2021-06-16","o":116.22,"h":116.53,"l":115.17,"c":115.53,"v":6670200},{"d":"2021-06-17","o":114.98,"h":115.89,"l":114.03,"c":114.9,"v":4172300},{"d":"2021-06-18","o":113.64,"h":114.2,"l":113.05,"c":113.12,"v":7415400},{"d":"2021-06-21","o":113.69,"h":115.25,"l":112.77,"c":114.73,"v":4666100},{"d":"2021-06-22","o":114.49,"h":115.28,"l":113.88,"c":114.7,"v":4359900},{"d":"2021-06-23","o":114.55,"h":115.03,"l":113.95,"c":114,"v":3837300},{"d":"2021-06-24","o":114.42,"h":116.19,"l":114.26,"c":114.74,"v":7712300},{"d":"2021-06-25","o":112.9,"h":113.59,"l":112.14,"c":112.98,"v":11709400},{"d":"2021-06-28","o":113.26,"h":114.11,"l":112.84,"c":113,"v":5141800},{"d":"2021-06-29","o":112.65,"h":112.75,"l":111.61,"c":112.3,"v":5795100},{"d":"2021-06-30","o":112.21,"h":112.92,"l":111.63,"c":112.64,"v":5042600},{"d":"2021-07-01","o":112.95,"h":114.55,"l":112.89,"c":114.26,"v":5306900},{"d":"2021-07-02","o":114.52,"h":115.49,"l":113.89,"c":115.17,"v":5719500},{"d":"2021-07-06","o":115.17,"h":115.9,"l":114.77,"c":115.73,"v":7172100},{"d":"2021-07-07","o":115.91,"h":116.97,"l":115.31,"c":116.75,"v":6695100},{"d":"2021-07-08","o":115.76,"h":116.81,"l":115.68,"c":116.35,"v":3948800},{"d":"2021-07-09","o":116.3,"h":117.33,"l":116.11,"c":116.58,"v":4823400},{"d":"2021-07-12","o":116.8,"h":118.35,"l":116.62,"c":117.63,"v":8148400},{"d":"2021-07-13","o":117.59,"h":118.09,"l":116.69,"c":117.91,"v":6540300},{"d":"2021-07-14","o":116.87,"h":117.55,"l":116.39,"c":117.36,"v":6543400},{"d":"2021-07-15","o":116.81,"h":117.49,"l":115.75,"c":117.18,"v":4544600},{"d":"2021-07-16","o":117.91,"h":118.33,"l":116.92,"c":117.5,"v":6826100},{"d":"2021-07-19","o":116.67,"h":117,"l":113.74,"c":115.42,"v":6762000},{"d":"2021-07-20","o":115.55,"h":117.73,"l":115.46,"c":116.05,"v":5581400},{"d":"2021-07-21","o":116.64,"h":117.07,"l":115.79,"c":116.99,"v":4133800},{"d":"2021-07-22","o":116.64,"h":117.91,"l":116.39,"c":117.54,"v":6257000},{"d":"2021-07-23","o":117.98,"h":118.67,"l":117.57,"c":118.19,"v":4411100},{"d":"2021-07-26","o":118.13,"h":118.47,"l":117.27,"c":117.79,"v":3730100},{"d":"2021-07-27","o":117.79,"h":118.3,"l":116.76,"c":117.96,"v":3773100},{"d":"2021-07-28","o":117.63,"h":118.93,"l":117.3,"c":118.55,"v":5650400},{"d":"2021-07-29","o":119.03,"h":119.13,"l":118.15,"c":118.87,"v":4632200},{"d":"2021-07-30","o":119,"h":119.15,"l":116.12,"c":116.3,"v":9017200},{"d":"2021-08-02","o":116.89,"h":117.24,"l":115.41,"c":115.45,"v":9245500},{"d":"2021-08-03","o":115.67,"h":116.31,"l":114.89,"c":116.25,"v":5902700},{"d":"2021-08-04","o":115.78,"h":116.52,"l":114.91,"c":115.08,"v":4602000},{"d":"2021-08-05","o":115.13,"h":115.56,"l":114.45,"c":115.12,"v":5132400},{"d":"2021-08-06","o":115.26,"h":115.55,"l":114.43,"c":114.45,"v":5340400},{"d":"2021-08-09","o":114.58,"h":115.19,"l":113.74,"c":114.06,"v":5277900},{"d":"2021-08-10","o":114.2,"h":115.03,"l":112.92,"c":114.82,"v":5120800},{"d":"2021-08-11","o":115.16,"h":115.34,"l":113.55,"c":113.72,"v":6840400},{"d":"2021-08-12","o":113.96,"h":115.73,"l":113.91,"c":115.64,"v":4863600},{"d":"2021-08-13","o":115.82,"h":116.76,"l":115.7,"c":116.48,"v":4416400},{"d":"2021-08-16","o":117,"h":118.62,"l":116.71,"c":118.41,"v":8180500},{"d":"2021-08-17","o":118.08,"h":119.74,"l":118,"c":119.66,"v":6551700},{"d":"2021-08-18","o":119.17,"h":119.92,"l":117.18,"c":117.29,"v":5586900},{"d":"2021-08-19","o":116.21,"h":118.96,"l":116.21,"c":117.93,"v":6145200},{"d":"2021-08-20","o":118.1,"h":119.47,"l":117.65,"c":118.82,"v":4112500},{"d":"2021-08-23","o":119.8,"h":120.45,"l":119.22,"c":119.36,"v":4748300},{"d":"2021-08-24","o":119.72,"h":119.72,"l":118.42,"c":119.68,"v":3831500},{"d":"2021-08-25","o":119.86,"h":121.4,"l":118.87,"c":120.4,"v":5241100},{"d":"2021-08-26","o":120.86,"h":121.25,"l":120.15,"c":120.4,"v":5035400},{"d":"2021-08-27","o":120.34,"h":120.64,"l":119.42,"c":119.58,"v":4279900},{"d":"2021-08-30","o":119.84,"h":120.9,"l":119.54,"c":120.57,"v":3260900},{"d":"2021-08-31","o":120.83,"h":121.17,"l":120.03,"c":120.78,"v":6021800},{"d":"2021-09-01","o":121,"h":121.53,"l":106.1,"c":112.27,"v":50943200},{"d":"2021-09-02","o":113.55,"h":113.74,"l":110.82,"c":112.02,"v":14719200},{"d":"2021-09-03","o":111.18,"h":112.07,"l":111.02,"c":111.62,"v":5364800},{"d":"2021-09-07","o":110.45,"h":111.57,"l":108.32,"c":109.03,"v":12694200},{"d":"2021-09-08","o":108.06,"h":110.9,"l":107.72,"c":110.36,"v":10823200},{"d":"2021-09-09","o":109.44,"h":109.74,"l":107.2,"c":107.27,"v":10337100},{"d":"2021-09-10","o":107.48,"h":108.32,"l":106.36,"c":106.68,"v":7620100},{"d":"2021-09-13","o":107.39,"h":108.77,"l":106.81,"c":107.48,"v":7398900},{"d":"2021-09-14","o":107.99,"h":108.07,"l":106.25,"c":106.48,"v":6102700},{"d":"2021-09-15","o":106.59,"h":108.8,"l":106.03,"c":107.77,"v":7444300},{"d":"2021-09-16","o":108.24,"h":108.75,"l":106.53,"c":108.08,"v":5821800},{"d":"2021-09-17","o":107.5,"h":108.25,"l":107.1,"c":107.73,"v":14157200},{"d":"2021-09-20","o":106.1,"h":107.49,"l":105.56,"c":106.4,"v":7103400},{"d":"2021-09-21","o":106.25,"h":107.41,"l":106.2,"c":107.15,"v":6400400},{"d":"2021-09-22","o":107.01,"h":107.58,"l":105.93,"c":106.41,"v":6319100},{"d":"2021-09-23","o":106.99,"h":108.27,"l":106.65,"c":107.36,"v":5847800},{"d":"2021-09-24","o":106.87,"h":108.05,"l":106.44,"c":107.07,"v":5836100},{"d":"2021-09-27","o":107.13,"h":108.64,"l":107.02,"c":107.72,"v":4969600},{"d":"2021-09-28","o":107.62,"h":108.62,"l":107.04,"c":107.34,"v":6445600},{"d":"2021-09-29","o":107.85,"h":109.58,"l":107.48,"c":108.84,"v":6270100},{"d":"2021-09-30","o":109.2,"h":110.42,"l":107.78,"c":107.87,"v":7886400},{"d":"2021-10-01","o":108.25,"h":109.69,"l":106.87,"c":109.09,"v":8611500},{"d":"2021-10-04","o":108.84,"h":110.2,"l":107.69,"c":108.73,"v":9779200},{"d":"2021-10-05","o":109.39,"h":110.58,"l":109.1,"c":109.51,"v":7146900},{"d":"2021-10-06","o":109.3,"h":109.67,"l":108.15,"c":109.32,"v":5710300},{"d":"2021-10-07","o":109.78,"h":111.79,"l":109.56,"c":110.87,"v":7842600},{"d":"2021-10-08","o":111.05,"h":111.75,"l":110.64,"c":111.18,"v":5019800},{"d":"2021-10-11","o":111.14,"h":111.4,"l":110.28,"c":110.34,"v":4613800},{"d":"2021-10-12","o":110.12,"h":110.26,"l":108.16,"c":108.57,"v":6305800},{"d":"2021-10-13","o":108.59,"h":109.04,"l":108,"c":108.53,"v":5471100},{"d":"2021-10-14","o":107.96,"h":108.99,"l":107.8,"c":108.91,"v":7289500},{"d":"2021-10-15","o":109.15,"h":109.96,"l":109.08,"c":109.33,"v":4634500},{"d":"2021-10-18","o":108.99,"h":108.99,"l":107.09,"c":107.43,"v":7949400},{"d":"2021-10-19","o":107.75,"h":108.07,"l":106.86,"c":107.45,"v":4614900},{"d":"2021-10-20","o":107.5,"h":109.11,"l":107.5,"c":108.41,"v":5626800},{"d":"2021-10-21","o":108.41,"h":108.95,"l":107.15,"c":108.76,"v":4811800},{"d":"2021-10-22","o":108.67,"h":109.22,"l":108.31,"c":109.14,"v":4614400},{"d":"2021-10-25","o":109.08,"h":109.14,"l":107.75,"c":108.5,"v":5697400},{"d":"2021-10-26","o":108.81,"h":109.58,"l":108.2,"c":109.49,"v":5047400},{"d":"2021-10-27","o":109.58,"h":109.72,"l":108.17,"c":108.4,"v":4875300},{"d":"2021-10-28","o":108.39,"h":109.9,"l":108.2,"c":109.67,"v":5193300},{"d":"2021-10-29","o":112.09,"h":114.92,"l":111.42,"c":114.67,"v":16545000},{"d":"2021-11-01","o":115.25,"h":115.72,"l":113.57,"c":114.81,"v":7096800},{"d":"2021-11-02","o":115.25,"h":117.69,"l":115.16,"c":116.53,"v":10357800},{"d":"2021-11-03","o":116.53,"h":117.61,"l":116.24,"c":117.57,"v":6186900},{"d":"2021-11-04","o":117.57,"h":117.72,"l":116.33,"c":117.06,"v":4912200},{"d":"2021-11-05","o":116.73,"h":117.32,"l":115.5,"c":117.18,"v":4635800},{"d":"2021-11-08","o":117.2,"h":117.45,"l":115.78,"c":116.06,"v":7015000},{"d":"2021-11-09","o":116.24,"h":116.59,"l":115.41,"c":115.61,"v":3146800},{"d":"2021-11-10","o":115.4,"h":117.1,"l":115.39,"c":116.75,"v":4981100},{"d":"2021-11-11","o":116.94,"h":117.49,"l":116.29,"c":116.63,"v":3120900},{"d":"2021-11-12","o":117.4,"h":117.4,"l":116.43,"c":116.97,"v":2740300},{"d":"2021-11-15","o":116.95,"h":117.8,"l":116.22,"c":116.84,"v":3941000},{"d":"2021-11-16","o":116.61,"h":117.47,"l":116.34,"c":116.42,"v":3476400},{"d":"2021-11-17","o":116.6,"h":117.62,"l":116.25,"c":117.35,"v":4361500},{"d":"2021-11-18","o":117.41,"h":118.37,"l":116.64,"c":117.07,"v":3160300},{"d":"2021-11-19","o":117.63,"h":117.8,"l":115.86,"c":116.24,"v":5885800},{"d":"2021-11-22","o":115.95,"h":117.34,"l":115.01,"c":115.65,"v":3975800},{"d":"2021-11-23","o":116.56,"h":119.33,"l":116.15,"c":118.88,"v":8948300},{"d":"2021-11-24","o":118.68,"h":119.24,"l":118.08,"c":118.66,"v":5792800},{"d":"2021-11-26","o":117.61,"h":118.11,"l":115.83,"c":116.51,"v":5016700},{"d":"2021-11-29","o":116.83,"h":117.92,"l":116.58,"c":116.89,"v":4372500},{"d":"2021-11-30","o":116.68,"h":116.79,"l":115.1,"c":115.28,"v":8172100},{"d":"2021-12-01","o":115.78,"h":118.98,"l":115.61,"c":115.91,"v":6287500},{"d":"2021-12-02","o":116.25,"h":117.6,"l":115.6,"c":116.87,"v":4919800},{"d":"2021-12-03","o":117.74,"h":119,"l":117,"c":118.85,"v":6428100},{"d":"2021-12-06","o":119.63,"h":122.45,"l":119.21,"c":121.35,"v":8939900},{"d":"2021-12-07","o":121.98,"h":122.14,"l":121,"c":121.51,"v":6123300},{"d":"2021-12-08","o":121.96,"h":122.44,"l":120.75,"c":121.87,"v":5278100},{"d":"2021-12-09","o":122.21,"h":124.46,"l":122.1,"c":124.15,"v":8082300},{"d":"2021-12-10","o":123.72,"h":126.01,"l":123.72,"c":125.47,"v":7059500},{"d":"2021-12-13","o":125.2,"h":127.74,"l":125.2,"c":126.51,"v":7834200},{"d":"2021-12-14","o":125.7,"h":127.85,"l":125.38,"c":127.29,"v":6381400},{"d":"2021-12-15","o":128.25,"h":130.78,"l":127.6,"c":130.23,"v":9585600},{"d":"2021-12-16","o":130.1,"h":133.28,"l":129.91,"c":131.78,"v":9569000},{"d":"2021-12-17","o":130.84,"h":131.02,"l":129.37,"c":129.53,"v":12631100},{"d":"2021-12-20","o":128.51,"h":131.39,"l":128.23,"c":130.86,"v":7119200},{"d":"2021-12-21","o":131.23,"h":131.35,"l":129.15,"c":129.95,"v":6085900},{"d":"2021-12-22","o":129.91,"h":132.58,"l":129.78,"c":132.05,"v":7070900},{"d":"2021-12-23","o":132.33,"h":133.77,"l":132.17,"c":133.09,"v":5702300},{"d":"2021-12-27","o":133.19,"h":134.48,"l":133.16,"c":134.41,"v":4436800},{"d":"2021-12-28","o":134.55,"h":135.26,"l":133.74,"c":134.39,"v":4237200},{"d":"2021-12-29","o":134.61,"h":135.87,"l":134.08,"c":135.36,"v":5594300},{"d":"2021-12-30","o":135.75,"h":136.83,"l":135.63,"c":135.93,"v":6354300},{"d":"2021-12-31","o":136.04,"h":136.21,"l":135.3,"c":135.4,"v":3963400},{"d":"2022-01-03","o":135.41,"h":135.7,"l":133.51,"c":135.42,"v":6839800},{"d":"2022-01-04","o":135.33,"h":136.22,"l":134.38,"c":135.16,"v":6298300},{"d":"2022-01-05","o":135,"h":138.15,"l":135,"c":135.87,"v":7724900},{"d":"2022-01-06","o":136.4,"h":136.66,"l":135.16,"c":135.23,"v":4667000},{"d":"2022-01-07","o":135.25,"h":135.84,"l":134.13,"c":134.88,"v":8630300},{"d":"2022-01-10","o":135.08,"h":136.9,"l":134.57,"c":136.39,"v":9794400},{"d":"2022-01-11","o":135.85,"h":137.09,"l":134.8,"c":136.97,"v":7159400},{"d":"2022-01-12","o":136.52,"h":137.39,"l":136.03,"c":137.29,"v":6589300},{"d":"2022-01-13","o":135,"h":135.12,"l":132.9,"c":133.52,"v":8386400},{"d":"2022-01-14","o":133.35,"h":136.05,"l":132.29,"c":135.87,"v":10484500},{"d":"2022-01-18","o":135.51,"h":137.98,"l":135.28,"c":136.78,"v":12341900},{"d":"2022-01-19","o":136.41,"h":137.5,"l":134.84,"c":135.21,"v":6196700},{"d":"2022-01-20","o":134.5,"h":134.8,"l":132.75,"c":133.03,"v":6612800},{"d":"2022-01-21","o":133.06,"h":134.25,"l":131.67,"c":131.98,"v":7583000},{"d":"2022-01-24","o":132.82,"h":133.25,"l":128.26,"c":132.16,"v":13733800},{"d":"2022-01-25","o":131.49,"h":134.32,"l":130.79,"c":133.09,"v":10296500},{"d":"2022-01-26","o":133.29,"h":135.48,"l":132.83,"c":134.23,"v":8040300},{"d":"2022-01-27","o":135.5,"h":138.3,"l":135.36,"c":135.97,"v":8869100},{"d":"2022-01-28","o":135.99,"h":137.98,"l":134.6,"c":137.92,"v":8014400},{"d":"2022-01-31","o":136.82,"h":137.17,"l":135.62,"c":136.89,"v":10300000},{"d":"2022-02-01","o":137.37,"h":137.84,"l":136.04,"c":137,"v":7413900},{"d":"2022-02-02","o":135.41,"h":139.41,"l":133.05,"c":138.62,"v":11363100},{"d":"2022-02-03","o":139.5,"h":141.71,"l":139.04,"c":140.73,"v":10272700},{"d":"2022-02-04","o":140.15,"h":142.8,"l":139.23,"c":140.65,"v":6921500},{"d":"2022-02-07","o":141.17,"h":143.01,"l":140.33,"c":142.53,"v":9597800},{"d":"2022-02-08","o":142.03,"h":143.6,"l":141.25,"c":143.51,"v":7559500},{"d":"2022-02-09","o":143.98,"h":143.98,"l":142.84,"c":143.2,"v":5989100},{"d":"2022-02-10","o":143.15,"h":144.42,"l":142.31,"c":142.71,"v":7333400},{"d":"2022-02-11","o":142.86,"h":143.61,"l":141.54,"c":142.01,"v":6475200},{"d":"2022-02-14","o":141.78,"h":143.19,"l":139.44,"c":143,"v":9931900},{"d":"2022-02-15","o":143.35,"h":145.46,"l":143.2,"c":144.76,"v":9530100},{"d":"2022-02-16","o":144.74,"h":147.22,"l":144.16,"c":145.87,"v":8028900},{"d":"2022-02-17","o":144.8,"h":145.47,"l":143.58,"c":144.97,"v":5486600},{"d":"2022-02-18","o":144.69,"h":145.73,"l":143.37,"c":144.03,"v":7585900},{"d":"2022-02-22","o":141.25,"h":146.35,"l":141.25,"c":145.56,"v":11576800},{"d":"2022-02-23","o":146.22,"h":148.35,"l":145.36,"c":146.76,"v":9271000},{"d":"2022-02-24","o":143.61,"h":145.7,"l":143.47,"c":145.27,"v":12070200},{"d":"2022-02-25","o":146.13,"h":150.36,"l":146.05,"c":149.54,"v":8320700},{"d":"2022-02-28","o":146.65,"h":148.08,"l":145.76,"c":147.77,"v":11090600},{"d":"2022-03-01","o":147.67,"h":149.5,"l":146.21,"c":147.69,"v":7489900},{"d":"2022-03-02","o":147.7,"h":151.25,"l":147.22,"c":149.57,"v":8247200},{"d":"2022-03-03","o":149.81,"h":150.79,"l":148.85,"c":150.41,"v":5408400},{"d":"2022-03-04","o":148.6,"h":150.68,"l":148.1,"c":150.56,"v":5389500},{"d":"2022-03-07","o":149,"h":150.75,"l":148.19,"c":149.45,"v":7137700},{"d":"2022-03-08","o":149,"h":149.89,"l":146.36,"c":147.15,"v":8817500},{"d":"2022-03-09","o":148.26,"h":150.11,"l":147.76,"c":148.84,"v":5368900},{"d":"2022-03-10","o":148.07,"h":149.75,"l":147.7,"c":149.17,"v":4635700},{"d":"2022-03-11","o":149.34,"h":150.4,"l":148.98,"c":149.06,"v":5171400},{"d":"2022-03-14","o":150.73,"h":152.97,"l":149.02,"c":152.1,"v":8647200},{"d":"2022-03-15","o":152.26,"h":156.43,"l":152.16,"c":155.88,"v":8384300},{"d":"2022-03-16","o":156.5,"h":156.82,"l":153.52,"c":156.05,"v":7178900},{"d":"2022-03-17","o":157.17,"h":158.61,"l":156.21,"c":158.59,"v":7227900},{"d":"2022-03-18","o":158,"h":159.44,"l":157.14,"c":159.2,"v":9912800},{"d":"2022-03-21","o":159.95,"h":160.95,"l":158.99,"c":160.05,"v":5825000},{"d":"2022-03-22","o":160.05,"h":160.3,"l":158.02,"c":160.01,"v":5756600},{"d":"2022-03-23","o":160.01,"h":161.18,"l":158.36,"c":158.42,"v":6300600},{"d":"2022-03-24","o":159.22,"h":160.73,"l":158.85,"c":160.28,"v":4638100},{"d":"2022-03-25","o":160.55,"h":161.98,"l":160.23,"c":161.33,"v":5129400},{"d":"2022-03-28","o":160.61,"h":162.03,"l":159.53,"c":161.97,"v":4516500},{"d":"2022-03-29","o":162.99,"h":163.28,"l":161.29,"c":162.18,"v":6154100},{"d":"2022-03-30","o":161.72,"h":164.35,"l":161.72,"c":163.75,"v":5151800},{"d":"2022-03-31","o":162.93,"h":164.66,"l":162.1,"c":162.11,"v":8670100},{"d":"2022-04-01","o":162.15,"h":163.07,"l":160.1,"c":162.68,"v":5703300},{"d":"2022-04-04","o":162.5,"h":163.84,"l":161.46,"c":161.89,"v":6892400},{"d":"2022-04-05","o":161.89,"h":165.96,"l":161.84,"c":163.43,"v":6683300},{"d":"2022-04-06","o":164.49,"h":169.27,"l":163.8,"c":168.91,"v":8810800},{"d":"2022-04-07","o":167.67,"h":174.59,"l":167.54,"c":173.28,"v":7469000},{"d":"2022-04-08","o":173,"h":175.91,"l":172.5,"c":174.96,"v":7204200},{"d":"2022-04-11","o":174.9,"h":175.04,"l":169.32,"c":169.83,"v":8163200},{"d":"2022-04-12","o":169.31,"h":170.56,"l":166.21,"c":167.31,"v":8279700},{"d":"2022-04-13","o":165,"h":165,"l":156.45,"c":158.95,"v":18312600},{"d":"2022-04-14","o":157.85,"h":163.87,"l":156.82,"c":162.31,"v":11074800},{"d":"2022-04-18","o":161.96,"h":162.79,"l":158.75,"c":159.36,"v":6500200},{"d":"2022-04-19","o":160.4,"h":160.5,"l":153.71,"c":156.35,"v":9359900},{"d":"2022-04-20","o":156.36,"h":158.1,"l":155.52,"c":156.7,"v":6250000},{"d":"2022-04-21","o":157,"h":160.38,"l":155.35,"c":158.52,"v":7903300},{"d":"2022-04-22","o":157.28,"h":158.32,"l":154.34,"c":154.99,"v":7938300},{"d":"2022-04-25","o":154.84,"h":156.64,"l":152.84,"c":156.3,"v":6932600},{"d":"2022-04-26","o":156.44,"h":159.69,"l":155.82,"c":156.18,"v":6787800},{"d":"2022-04-27","o":156.56,"h":159.5,"l":154.56,"c":157.62,"v":6039100},{"d":"2022-04-28","o":158.36,"h":158.44,"l":154.34,"c":156.31,"v":7465000},{"d":"2022-04-29","o":149.56,"h":149.86,"l":139.93,"c":146.88,"v":25155900},{"d":"2022-05-02","o":146.65,"h":148.9,"l":143.44,"c":147.87,"v":9690800},{"d":"2022-05-03","o":148.05,"h":150.74,"l":147.95,"c":149.6,"v":6163400},{"d":"2022-05-04","o":148.18,"h":152.37,"l":147.59,"c":151.59,"v":5791500},{"d":"2022-05-05","o":152.77,"h":153.32,"l":150.04,"c":152.18,"v":6869300},{"d":"2022-05-06","o":149.68,"h":153.52,"l":149.01,"c":152.83,"v":6145600},{"d":"2022-05-09","o":151.62,"h":153.54,"l":148.93,"c":150.96,"v":6969000},{"d":"2022-05-10","o":151.27,"h":154.53,"l":150.51,"c":152.09,"v":6525200},{"d":"2022-05-11","o":151.02,"h":154.76,"l":150.94,"c":151.96,"v":5630000},{"d":"2022-05-12","o":153.38,"h":154.35,"l":150.15,"c":154.29,"v":6914800},{"d":"2022-05-13","o":153.42,"h":154.39,"l":151.9,"c":153.5,"v":6398500},{"d":"2022-05-16","o":153.93,"h":156.89,"l":153.27,"c":155.47,"v":6565600},{"d":"2022-05-17","o":155.38,"h":155.79,"l":152.85,"c":154.78,"v":6032200},{"d":"2022-05-18","o":154.79,"h":155.7,"l":151.75,"c":152.43,"v":6498100},{"d":"2022-05-19","o":151.2,"h":152.4,"l":149.28,"c":151.72,"v":5994800},{"d":"2022-05-20","o":152.33,"h":153.52,"l":147.81,"c":151.01,"v":6746400},{"d":"2022-05-23","o":151.65,"h":152,"l":147.19,"c":148.03,"v":6886400},{"d":"2022-05-24","o":147.03,"h":151.35,"l":146.61,"c":149.11,"v":6367200},{"d":"2022-05-25","o":150.36,"h":152.99,"l":149.79,"c":151.96,"v":5042600},{"d":"2022-05-26","o":151.63,"h":153.07,"l":150.39,"c":150.57,"v":6659300},{"d":"2022-05-27","o":149.52,"h":150.05,"l":147.75,"c":150,"v":8405000},{"d":"2022-05-31","o":148.64,"h":148.88,"l":146.67,"c":147.37,"v":11227800},{"d":"2022-06-01","o":147.79,"h":147.89,"l":144.32,"c":146.02,"v":5597900},{"d":"2022-06-02","o":146.65,"h":147.07,"l":142.9,"c":146.75,"v":5998900},{"d":"2022-06-03","o":146.75,"h":148.21,"l":146.75,"c":147.17,"v":4891800},{"d":"2022-06-06","o":147,"h":147.82,"l":145.66,"c":146.53,"v":3912400},{"d":"2022-06-07","o":146.92,"h":149.35,"l":145.87,"c":149.14,"v":4991200},{"d":"2022-06-08","o":148.9,"h":149.85,"l":148.25,"c":149.25,"v":4835200},{"d":"2022-06-09","o":149.72,"h":150.52,"l":145.3,"c":145.43,"v":5642900},{"d":"2022-06-10","o":144.34,"h":144.63,"l":142.15,"c":143.2,"v":5464700},{"d":"2022-06-13","o":140.86,"h":142.07,"l":138.78,"c":139.42,"v":5997000},{"d":"2022-06-14","o":139.44,"h":140.66,"l":136.32,"c":137.62,"v":5861800},{"d":"2022-06-15","o":136.57,"h":139.09,"l":136.23,"c":138.09,"v":5981800},{"d":"2022-06-16","o":136.54,"h":139.29,"l":135.76,"c":139.15,"v":6963400},{"d":"2022-06-17","o":137.6,"h":139.53,"l":137.19,"c":138.28,"v":10429900},{"d":"2022-06-21","o":139.95,"h":143.97,"l":139.7,"c":143.47,"v":7160500},{"d":"2022-06-22","o":143.72,"h":150.1,"l":143.61,"c":147.56,"v":7995700},{"d":"2022-06-23","o":148.72,"h":150.8,"l":147.54,"c":149.45,"v":7795000},{"d":"2022-06-24","o":150.89,"h":152.74,"l":149.62,"c":152.34,"v":8527600},{"d":"2022-06-27","o":153,"h":155.45,"l":152.75,"c":153.14,"v":5377300},{"d":"2022-06-28","o":153.17,"h":155.12,"l":151.39,"c":152.49,"v":5735700},{"d":"2022-06-29","o":153.9,"h":156.62,"l":153.35,"c":154.14,"v":6140900},{"d":"2022-06-30","o":153.17,"h":154.04,"l":150.87,"c":153.16,"v":7289500},{"d":"2022-07-01","o":153.08,"h":153.86,"l":151.46,"c":153.8,"v":4620000},{"d":"2022-07-05","o":151.9,"h":154.05,"l":149.66,"c":153.93,"v":5478800},{"d":"2022-07-06","o":154.61,"h":154.99,"l":151.69,"c":152.53,"v":5113600},{"d":"2022-07-07","o":150.2,"h":152.58,"l":150.01,"c":152,"v":6516100},{"d":"2022-07-08","o":152,"h":155.25,"l":151.79,"c":152.85,"v":4078400},{"d":"2022-07-11","o":152.28,"h":154.5,"l":152.28,"c":153.23,"v":4491000},{"d":"2022-07-12","o":153,"h":154.57,"l":152.06,"c":152.46,"v":5319500},{"d":"2022-07-13","o":152,"h":153.83,"l":151.3,"c":152.15,"v":5221200},{"d":"2022-07-14","o":148.89,"h":151.01,"l":148.49,"c":150.44,"v":7576900},{"d":"2022-07-15","o":151.84,"h":153.87,"l":151.43,"c":153.62,"v":4873000},{"d":"2022-07-18","o":153.8,"h":154.47,"l":148.89,"c":149.57,"v":6838400},{"d":"2022-07-19","o":150,"h":150.23,"l":148.8,"c":149.74,"v":5647100},{"d":"2022-07-20","o":149.53,"h":150.45,"l":147.34,"c":147.69,"v":5315700},{"d":"2022-07-21","o":147.24,"h":147.84,"l":146.02,"c":147.75,"v":4066800},{"d":"2022-07-22","o":148.47,"h":149.29,"l":147.58,"c":148.47,"v":3639700},{"d":"2022-07-25","o":148.54,"h":150.94,"l":148.51,"c":150.22,"v":4347000},{"d":"2022-07-26","o":151.15,"h":153.56,"l":150.33,"c":150.87,"v":4900600},{"d":"2022-07-27","o":149.5,"h":151.5,"l":148.93,"c":151.15,"v":4145800},{"d":"2022-07-28","o":151.44,"h":152.41,"l":146.62,"c":149.75,"v":6572300},{"d":"2022-07-29","o":145.44,"h":146.3,"l":139.05,"c":143.51,"v":17754700},{"d":"2022-08-01","o":141.51,"h":142.84,"l":139.15,"c":140.22,"v":8523900},{"d":"2022-08-02","o":141.18,"h":142.84,"l":140.1,"c":140.39,"v":5197100},{"d":"2022-08-03","o":141.72,"h":143.02,"l":140.65,"c":141.2,"v":5474200},{"d":"2022-08-04","o":142.09,"h":142.58,"l":138.69,"c":138.92,"v":7071700},{"d":"2022-08-05","o":139.05,"h":139.91,"l":137.95,"c":138.04,"v":5371100},{"d":"2022-08-08","o":138.04,"h":140.8,"l":137.77,"c":140.34,"v":4854600},{"d":"2022-08-09","o":140.68,"h":142.24,"l":139.88,"c":140.25,"v":3819700},{"d":"2022-08-10","o":140.91,"h":141.06,"l":139,"c":140.94,"v":4075300},{"d":"2022-08-11","o":140.23,"h":142.87,"l":139.66,"c":142.08,"v":5972800},{"d":"2022-08-12","o":141.89,"h":143.09,"l":140.27,"c":142.6,"v":5208700},{"d":"2022-08-15","o":143.11,"h":143.28,"l":140.42,"c":142.29,"v":4513200},{"d":"2022-08-16","o":142.11,"h":143.98,"l":142.08,"c":142.55,"v":3852300},{"d":"2022-08-17","o":141.42,"h":142.76,"l":140.55,"c":141.44,"v":3605200},{"d":"2022-08-18","o":141.49,"h":141.58,"l":139.82,"c":141.29,"v":3525200},{"d":"2022-08-19","o":141.78,"h":143.36,"l":141.46,"c":141.85,"v":4530700},{"d":"2022-08-22","o":141.97,"h":142.66,"l":139.96,"c":140.34,"v":4023500},{"d":"2022-08-23","o":139.65,"h":140.85,"l":138.45,"c":139.02,"v":3768100},{"d":"2022-08-24","o":139.05,"h":139.46,"l":137.7,"c":137.91,"v":5018900},{"d":"2022-08-25","o":138.77,"h":139.56,"l":137.67,"c":139.33,"v":3301200},{"d":"2022-08-26","o":138.89,"h":139.85,"l":136.25,"c":136.35,"v":3838800},{"d":"2022-08-29","o":136.2,"h":136.72,"l":134.76,"c":135.71,"v":3835800},{"d":"2022-08-30","o":135.14,"h":136.49,"l":134.89,"c":135.55,"v":4337100},{"d":"2022-08-31","o":135.69,"h":136.04,"l":134.17,"c":134.46,"v":5789600},{"d":"2022-09-01","o":134.64,"h":138.59,"l":134.1,"c":138.45,"v":4521000},{"d":"2022-09-02","o":138.66,"h":139.4,"l":135.81,"c":136.28,"v":3601600},{"d":"2022-09-06","o":137.3,"h":139.35,"l":136.24,"c":137.59,"v":4810600},{"d":"2022-09-07","o":137.55,"h":139.04,"l":135.34,"c":138.71,"v":4141700},{"d":"2022-09-08","o":139.64,"h":140.57,"l":138.65,"c":140.52,"v":3988300},{"d":"2022-09-09","o":140.4,"h":142.17,"l":140.1,"c":141.42,"v":4427000},{"d":"2022-09-12","o":141.01,"h":142.87,"l":140.32,"c":142.24,"v":4938400},{"d":"2022-09-13","o":140.55,"h":141.93,"l":137.49,"c":138.53,"v":6195900},{"d":"2022-09-14","o":139.17,"h":140.44,"l":138.27,"c":139.55,"v":4673600},{"d":"2022-09-15","o":139.99,"h":143.9,"l":139.39,"c":142.51,"v":6416900},{"d":"2022-09-16","o":143.4,"h":144.85,"l":141.36,"c":144.06,"v":13887500},{"d":"2022-09-19","o":143.64,"h":143.86,"l":141.43,"c":142.66,"v":5042500},{"d":"2022-09-20","o":141.82,"h":142.49,"l":140.37,"c":141.77,"v":4532900},{"d":"2022-09-21","o":142.15,"h":143.63,"l":140.29,"c":140.31,"v":5076100},{"d":"2022-09-22","o":140.21,"h":144.46,"l":140,"c":143.01,"v":6161000},{"d":"2022-09-23","o":142.07,"h":143.42,"l":140.95,"c":143.06,"v":5751600},{"d":"2022-09-26","o":142.08,"h":142.8,"l":140.11,"c":141.21,"v":5697800},{"d":"2022-09-27","o":142.59,"h":145.54,"l":141.29,"c":141.72,"v":5598000},{"d":"2022-09-28","o":144.22,"h":145.32,"l":142.62,"c":144.6,"v":5226700},{"d":"2022-09-29","o":144.85,"h":145.25,"l":141.83,"c":142.72,"v":5509400},{"d":"2022-09-30","o":142.2,"h":142.32,"l":134.09,"c":134.21,"v":15359000},{"d":"2022-10-03","o":135.88,"h":138.8,"l":135.31,"c":138.32,"v":7437500},{"d":"2022-10-04","o":139.21,"h":142.72,"l":137.76,"c":141.99,"v":6612300},{"d":"2022-10-05","o":141.47,"h":144.47,"l":141.11,"c":143.33,"v":4777900},{"d":"2022-10-06","o":142.79,"h":142.99,"l":139.9,"c":140.29,"v":5124800},{"d":"2022-10-07","o":139.01,"h":140.05,"l":137.55,"c":138.76,"v":4648800},{"d":"2022-10-10","o":139.03,"h":139.59,"l":136.87,"c":138.31,"v":3830800},{"d":"2022-10-11","o":138.02,"h":143.68,"l":138.02,"c":141.51,"v":5675100},{"d":"2022-10-12","o":141.64,"h":143.06,"l":139.93,"c":139.98,"v":4528000},{"d":"2022-10-13","o":136.7,"h":143.18,"l":136.27,"c":142.92,"v":5066200},{"d":"2022-10-14","o":142.6,"h":144.48,"l":142.21,"c":142.94,"v":5290500},{"d":"2022-10-17","o":142.65,"h":144.93,"l":142.1,"c":144.41,"v":4016200},{"d":"2022-10-18","o":145.23,"h":145.87,"l":143.53,"c":144.6,"v":3540400},{"d":"2022-10-19","o":144.8,"h":145.45,"l":142.31,"c":143.13,"v":3333300},{"d":"2022-10-20","o":143.16,"h":144.04,"l":142.43,"c":142.93,"v":3880100},{"d":"2022-10-21","o":143.34,"h":147.76,"l":142.43,"c":147.06,"v":5419400},{"d":"2022-10-24","o":148.71,"h":151.53,"l":148.7,"c":150.89,"v":5139700},{"d":"2022-10-25","o":148.03,"h":150.6,"l":147.29,"c":149.82,"v":5229400},{"d":"2022-10-26","o":151.01,"h":152.89,"l":150.7,"c":152.51,"v":4727900},{"d":"2022-10-27","o":153.76,"h":153.99,"l":152.06,"c":153.5,"v":6850400},{"d":"2022-10-28","o":145.93,"h":148.98,"l":142.34,"c":147.61,"v":10812200},{"d":"2022-10-31","o":145.17,"h":146.78,"l":144.08,"c":146.4,"v":8604800},{"d":"2022-11-01","o":146.66,"h":147.7,"l":144.55,"c":146.91,"v":6351200},{"d":"2022-11-02","o":147.03,"h":148.08,"l":144.48,"c":144.52,"v":5345000},{"d":"2022-11-03","o":144,"h":145.42,"l":143.03,"c":144.42,"v":3850700},{"d":"2022-11-04","o":145.35,"h":145.58,"l":143.08,"c":145.28,"v":4623700},{"d":"2022-11-07","o":145.28,"h":148.8,"l":144.7,"c":148.1,"v":4304000},{"d":"2022-11-08","o":148.83,"h":151.63,"l":147.96,"c":148.53,"v":4637500},{"d":"2022-11-09","o":148.59,"h":150.57,"l":147.04,"c":147.62,"v":4573700},{"d":"2022-11-10","o":150.66,"h":150.66,"l":147.75,"c":149.72,"v":5607700},{"d":"2022-11-11","o":149.54,"h":150.52,"l":145.75,"c":150.16,"v":6786400},{"d":"2022-11-14","o":150.98,"h":154.54,"l":150.98,"c":151.74,"v":7077100},{"d":"2022-11-15","o":153.39,"h":153.42,"l":149.96,"c":153.04,"v":5909500},{"d":"2022-11-16","o":153.44,"h":156.69,"l":151.23,"c":151.87,"v":7358700},{"d":"2022-11-17","o":150.97,"h":153.07,"l":149.97,"c":152.16,"v":5069500},{"d":"2022-11-18","o":153.67,"h":155.64,"l":153.67,"c":154.98,"v":5691100},{"d":"2022-11-21","o":155.4,"h":158.63,"l":154.43,"c":157.11,"v":6492100},{"d":"2022-11-22","o":157.69,"h":159.88,"l":157.56,"c":159.79,"v":5351100},{"d":"2022-11-23","o":159.95,"h":160.94,"l":158.82,"c":159.39,"v":3221100},{"d":"2022-11-25","o":159.59,"h":160.75,"l":159.24,"c":159.62,"v":1661900},{"d":"2022-11-28","o":160,"h":160.73,"l":157.83,"c":158.43,"v":3902800},{"d":"2022-11-29","o":158.31,"h":159.43,"l":157.21,"c":158.2,"v":3689000},{"d":"2022-11-30","o":158.79,"h":161.18,"l":156.46,"c":161.18,"v":12342500},{"d":"2022-12-01","o":161,"h":163.2,"l":159.98,"c":161.63,"v":5827800},{"d":"2022-12-02","o":160.72,"h":163.76,"l":160.51,"c":163.66,"v":4304900},{"d":"2022-12-05","o":162.89,"h":165.19,"l":162.89,"c":163.94,"v":4859400},{"d":"2022-12-06","o":164.03,"h":164.39,"l":161.55,"c":163.72,"v":5480400},{"d":"2022-12-07","o":163.69,"h":165.53,"l":163.26,"c":165.4,"v":4637800},{"d":"2022-12-08","o":165.4,"h":166.23,"l":164.28,"c":165.99,"v":4274400},{"d":"2022-12-09","o":166.76,"h":167.75,"l":162.81,"c":163.06,"v":4644800},{"d":"2022-12-12","o":163.21,"h":165.49,"l":162.75,"c":165.32,"v":4109400},{"d":"2022-12-13","o":166.95,"h":167.5,"l":164.67,"c":164.79,"v":5050400},{"d":"2022-12-14","o":164.6,"h":165.98,"l":162.83,"c":164.86,"v":4485400},{"d":"2022-12-15","o":163.89,"h":164.61,"l":161.95,"c":163.1,"v":5268300},{"d":"2022-12-16","o":162.05,"h":163.32,"l":160.48,"c":160.48,"v":18905500},{"d":"2022-12-19","o":160.78,"h":162.23,"l":160.06,"c":161.49,"v":4033400},{"d":"2022-12-20","o":161.61,"h":161.85,"l":160.07,"c":160.58,"v":4221000},{"d":"2022-12-21","o":161.45,"h":162.73,"l":160.36,"c":162.21,"v":3707200},{"d":"2022-12-22","o":161.87,"h":163.39,"l":161.53,"c":163.27,"v":3606000},{"d":"2022-12-23","o":163.39,"h":163.82,"l":162.33,"c":163.1,"v":2685100},{"d":"2022-12-27","o":163.49,"h":163.81,"l":161.78,"c":162.99,"v":2669200},{"d":"2022-12-28","o":163.7,"h":164.69,"l":162.11,"c":162.23,"v":2944500},{"d":"2022-12-29","o":162.96,"h":163.88,"l":162.19,"c":162.56,"v":3112500},{"d":"2022-12-30","o":162.23,"h":162.85,"l":159.82,"c":161.61,"v":3680400},{"d":"2023-01-03","o":162.04,"h":163.02,"l":160.81,"c":162.38,"v":4937500},{"d":"2023-01-04","o":162.4,"h":164.28,"l":161.51,"c":163.69,"v":4440400},{"d":"2023-01-05","o":163.09,"h":164.49,"l":162.34,"c":163.49,"v":3516000},{"d":"2023-01-06","o":164.84,"h":168.11,"l":164.12,"c":166.55,"v":5099100},{"d":"2023-01-09","o":165.9,"h":166.28,"l":160.88,"c":161.66,"v":7833000},{"d":"2023-01-10","o":162.23,"h":162.42,"l":158.3,"c":159.64,"v":5936200},{"d":"2023-01-11","o":159.22,"h":159.34,"l":155.06,"c":157.17,"v":7492000},{"d":"2023-01-12","o":155,"h":155.26,"l":151.72,"c":152.22,"v":7665100},{"d":"2023-01-13","o":152.09,"h":153.81,"l":151.34,"c":153.6,"v":6019300},{"d":"2023-01-17","o":153.8,"h":155.1,"l":152.58,"c":152.83,"v":8507000},{"d":"2023-01-18","o":152.12,"h":152.42,"l":149.07,"c":149.2,"v":6190800},{"d":"2023-01-19","o":148.95,"h":150.54,"l":147.33,"c":148.71,"v":7169900},{"d":"2023-01-20","o":149.43,"h":149.71,"l":147.15,"c":149.59,"v":7059000},{"d":"2023-01-23","o":149.86,"h":150.43,"l":148.05,"c":148.55,"v":7616400},{"d":"2023-01-24","o":148.08,"h":148.87,"l":146.44,"c":147.69,"v":5171400},{"d":"2023-01-25","o":147.38,"h":147.98,"l":146.5,"c":147.79,"v":5744300},{"d":"2023-01-26","o":147.92,"h":148.7,"l":147.11,"c":147.4,"v":4577800},{"d":"2023-01-27","o":147.31,"h":147.68,"l":146.01,"c":146.28,"v":4591500},{"d":"2023-01-30","o":145.87,"h":147.12,"l":145.26,"c":145.65,"v":4573400},{"d":"2023-01-31","o":145.63,"h":147.85,"l":144.41,"c":147.75,"v":5628700},{"d":"2023-02-01","o":146.63,"h":147.44,"l":145.25,"c":146.6,"v":5439900},{"d":"2023-02-02","o":145.93,"h":145.93,"l":143.44,"c":144.84,"v":6160800},{"d":"2023-02-03","o":145.92,"h":146.8,"l":144.7,"c":145.2,"v":6553000},{"d":"2023-02-06","o":145.74,"h":146.33,"l":144.81,"c":145.02,"v":4297000},{"d":"2023-02-07","o":144.58,"h":145.46,"l":143.66,"c":145.14,"v":5401900},{"d":"2023-02-08","o":145.41,"h":146.35,"l":144.47,"c":144.61,"v":5753800},{"d":"2023-02-09","o":148.5,"h":153.7,"l":147.9,"c":148.7,"v":12216900},{"d":"2023-02-10","o":149.69,"h":153.18,"l":148.77,"c":152.05,"v":8956700},{"d":"2023-02-13","o":152.02,"h":153.78,"l":151.26,"c":153.73,"v":5602600},{"d":"2023-02-14","o":153.92,"h":154,"l":151.76,"c":152.59,"v":4662800},{"d":"2023-02-15","o":152.62,"h":153.49,"l":150.83,"c":151.06,"v":5648100},{"d":"2023-02-16","o":149.11,"h":150.5,"l":148.73,"c":149.53,"v":3757500},{"d":"2023-02-17","o":149.15,"h":151.39,"l":148.61,"c":151.31,"v":4562400},{"d":"2023-02-21","o":149.82,"h":153.02,"l":149.82,"c":152,"v":8466100},{"d":"2023-02-22","o":151,"h":152.15,"l":150.24,"c":150.67,"v":6041700},{"d":"2023-02-23","o":150.9,"h":153.57,"l":149.17,"c":152.07,"v":5993300},{"d":"2023-02-24","o":151.3,"h":152.98,"l":150.91,"c":152.71,"v":5621100},{"d":"2023-02-27","o":153.26,"h":154.75,"l":153.1,"c":154.28,"v":6828800},{"d":"2023-02-28","o":153.96,"h":154.37,"l":152.62,"c":153.9,"v":7561700},{"d":"2023-03-01","o":152.76,"h":155.58,"l":152.37,"c":155.27,"v":5485800},{"d":"2023-03-02","o":155.23,"h":155.77,"l":154.21,"c":154.38,"v":4567800},{"d":"2023-03-03","o":154.33,"h":156.17,"l":154.01,"c":156.06,"v":4851200},{"d":"2023-03-06","o":155.79,"h":156.46,"l":154.54,"c":155.28,"v":4051900},{"d":"2023-03-07","o":155.57,"h":155.67,"l":152.05,"c":152.93,"v":4606900},{"d":"2023-03-08","o":152.79,"h":153.74,"l":148.54,"c":149.6,"v":5860100},{"d":"2023-03-09","o":150.07,"h":150.91,"l":146.57,"c":147.35,"v":5350200},{"d":"2023-03-10","o":147.84,"h":150.64,"l":147.47,"c":149.71,"v":6825500},{"d":"2023-03-13","o":149,"h":153.32,"l":149,"c":151.95,"v":7653800},{"d":"2023-03-14","o":151.95,"h":153.99,"l":151.46,"c":153.85,"v":6644100},{"d":"2023-03-15","o":152.18,"h":154.38,"l":151.73,"c":154.06,"v":6304600},{"d":"2023-03-16","o":153.2,"h":155.92,"l":152.51,"c":155.3,"v":6331200},{"d":"2023-03-17","o":155.78,"h":156.07,"l":151.88,"c":154.22,"v":42756400},{"d":"2023-03-20","o":154.52,"h":156.34,"l":154.46,"c":156.12,"v":4408200},{"d":"2023-03-21","o":156.64,"h":157.05,"l":155.1,"c":156.77,"v":4675700},{"d":"2023-03-22","o":155.68,"h":156.88,"l":153.61,"c":153.67,"v":4376900},{"d":"2023-03-23","o":154.1,"h":156.5,"l":154.02,"c":155.3,"v":4584000},{"d":"2023-03-24","o":155.28,"h":158.48,"l":154.59,"c":158.02,"v":4678700},{"d":"2023-03-27","o":158.83,"h":159.14,"l":157.38,"c":157.54,"v":3887800},{"d":"2023-03-28","o":157.8,"h":158.6,"l":157.45,"c":158.25,"v":3532500},{"d":"2023-03-29","o":158.98,"h":159.7,"l":156.36,"c":158,"v":3959900},{"d":"2023-03-30","o":158.01,"h":158.53,"l":157.42,"c":157.92,"v":3635800},{"d":"2023-03-31","o":158.43,"h":159.57,"l":157.73,"c":159.37,"v":4957300},{"d":"2023-04-03","o":158.25,"h":160.47,"l":157.79,"c":160.42,"v":4389400},{"d":"2023-04-04","o":160.51,"h":161.73,"l":159.53,"c":159.78,"v":4224400},{"d":"2023-04-05","o":160,"h":161.67,"l":159.01,"c":160.8,"v":5743000},{"d":"2023-04-06","o":160.8,"h":162.19,"l":160.62,"c":161.55,"v":5498300},{"d":"2023-04-10","o":161.71,"h":162.06,"l":160.21,"c":161.28,"v":3309500},{"d":"2023-04-11","o":161.49,"h":162.59,"l":161.19,"c":161.38,"v":2875800},{"d":"2023-04-12","o":162.12,"h":163.48,"l":161.6,"c":162.36,"v":4005000},{"d":"2023-04-13","o":161,"h":162.86,"l":160.55,"c":162.69,"v":3868500},{"d":"2023-04-14","o":162.64,"h":163,"l":160.93,"c":161.59,"v":3473100},{"d":"2023-04-17","o":161.92,"h":162.2,"l":160.65,"c":161.18,"v":4354100},{"d":"2023-04-18","o":161,"h":161.23,"l":158.41,"c":159.59,"v":4996200},{"d":"2023-04-19","o":158.67,"h":161.44,"l":158.52,"c":161.21,"v":4826900},{"d":"2023-04-20","o":161.18,"h":161.77,"l":160.58,"c":161.74,"v":3808100},{"d":"2023-04-21","o":162.59,"h":163.19,"l":162.02,"c":162.41,"v":4812100},{"d":"2023-04-24","o":162.57,"h":164.36,"l":162.33,"c":164.08,"v":4728900},{"d":"2023-04-25","o":164.81,"h":166.2,"l":164.49,"c":164.9,"v":5506200},{"d":"2023-04-26","o":162.68,"h":163.26,"l":160.5,"c":161.8,"v":5192000},{"d":"2023-04-27","o":153.87,"h":153.87,"l":147.16,"c":148.87,"v":17063000},{"d":"2023-04-28","o":147.97,"h":151.39,"l":147.44,"c":151.12,"v":7123800},{"d":"2023-05-01","o":150.84,"h":154.71,"l":150.82,"c":153.71,"v":5601000},{"d":"2023-05-02","o":153.55,"h":155.02,"l":151.2,"c":151.62,"v":5135600},{"d":"2023-05-03","o":151.07,"h":151.51,"l":148.45,"c":149.25,"v":6815300},{"d":"2023-05-04","o":149,"h":149,"l":146.35,"c":147.36,"v":5694300},{"d":"2023-05-05","o":148.54,"h":149.38,"l":147.14,"c":148.03,"v":4447700},{"d":"2023-05-08","o":148.15,"h":148.2,"l":146.74,"c":147.45,"v":3689500},{"d":"2023-05-09","o":147.41,"h":148.46,"l":146.27,"c":146.83,"v":4201600},{"d":"2023-05-10","o":146.52,"h":146.98,"l":145.15,"c":146.42,"v":4127300},{"d":"2023-05-11","o":147.29,"h":147.57,"l":145.19,"c":146.59,"v":4300400},{"d":"2023-05-12","o":146.79,"h":147.6,"l":146.07,"c":147.15,"v":3526500},{"d":"2023-05-15","o":147.67,"h":148.9,"l":145.66,"c":146.59,"v":4391800},{"d":"2023-05-16","o":145.86,"h":146.94,"l":143.23,"c":143.29,"v":4685400},{"d":"2023-05-17","o":143.02,"h":143.52,"l":140.52,"c":143.35,"v":5482000},{"d":"2023-05-18","o":142.61,"h":143.56,"l":141.98,"c":143.44,"v":4791200},{"d":"2023-05-19","o":143.86,"h":145.8,"l":143.8,"c":145.11,"v":5610300},{"d":"2023-05-22","o":145.47,"h":146.66,"l":143.78,"c":144.9,"v":3867300},{"d":"2023-05-23","o":144.45,"h":144.82,"l":142.34,"c":142.52,"v":5121900},{"d":"2023-05-24","o":142.59,"h":142.94,"l":140.94,"c":141.15,"v":4143500},{"d":"2023-05-25","o":140.03,"h":140.2,"l":138.26,"c":138.62,"v":6986600},{"d":"2023-05-26","o":138.72,"h":139.85,"l":137.1,"c":137.56,"v":7590300},{"d":"2023-05-30","o":135.49,"h":136.84,"l":135.25,"c":136.44,"v":7671500},{"d":"2023-05-31","o":136.62,"h":138.71,"l":135.77,"c":137.96,"v":12579100},{"d":"2023-06-01","o":135.26,"h":135.26,"l":131.1,"c":133.44,"v":11895600},{"d":"2023-06-02","o":133.71,"h":136.97,"l":133.5,"c":136.87,"v":6661600},{"d":"2023-06-05","o":137,"h":138.31,"l":136.29,"c":136.86,"v":4276200},{"d":"2023-06-06","o":137.47,"h":137.54,"l":134.63,"c":135.43,"v":4359900},{"d":"2023-06-07","o":134.9,"h":137.06,"l":134.26,"c":136.5,"v":4645200},{"d":"2023-06-08","o":137,"h":137.89,"l":136,"c":137.64,"v":4714200},{"d":"2023-06-09","o":137.56,"h":139.19,"l":137.08,"c":138.18,"v":4359500},{"d":"2023-06-12","o":139.58,"h":139.67,"l":136.91,"c":137.73,"v":4888500},{"d":"2023-06-13","o":137.51,"h":138.47,"l":137.2,"c":138.31,"v":4229100},{"d":"2023-06-14","o":138.81,"h":139.27,"l":136.08,"c":136.23,"v":6128300},{"d":"2023-06-15","o":136.75,"h":136.84,"l":135.46,"c":135.89,"v":6614900},{"d":"2023-06-16","o":136.7,"h":138.92,"l":136.49,"c":138.64,"v":14616000},{"d":"2023-06-20","o":137.1,"h":138.95,"l":136.66,"c":137.82,"v":4868800},{"d":"2023-06-21","o":136.75,"h":137.43,"l":134.68,"c":136.86,"v":5828400},{"d":"2023-06-22","o":137.15,"h":137.9,"l":135.89,"c":137.41,"v":4826900},{"d":"2023-06-23","o":137.3,"h":138.69,"l":135.67,"c":135.92,"v":7395600},{"d":"2023-06-26","o":136.15,"h":136.15,"l":133.69,"c":134.95,"v":6468100},{"d":"2023-06-27","o":134.88,"h":134.88,"l":132.52,"c":132.6,"v":7839900},{"d":"2023-06-28","o":132.6,"h":133.17,"l":130.96,"c":132.51,"v":6911900},{"d":"2023-06-29","o":132.37,"h":133.91,"l":132.13,"c":133.23,"v":4947600},{"d":"2023-06-30","o":133.47,"h":135.93,"l":132.8,"c":134.73,"v":8711300},{"d":"2023-07-03","o":134,"h":135.43,"l":133.15,"c":135.01,"v":2674600},{"d":"2023-07-05","o":135.18,"h":137.88,"l":134.64,"c":137.62,"v":6903300},{"d":"2023-07-06","o":137.48,"h":138.28,"l":136.44,"c":137.25,"v":6091000},{"d":"2023-07-07","o":137.15,"h":137.65,"l":135.35,"c":135.5,"v":6873200},{"d":"2023-07-10","o":135.41,"h":136.09,"l":134.06,"c":134.49,"v":5153300},{"d":"2023-07-11","o":134,"h":135.76,"l":133.68,"c":135.57,"v":5144800},{"d":"2023-07-12","o":135.82,"h":136.6,"l":134.79,"c":134.98,"v":4944100},{"d":"2023-07-13","o":132.93,"h":134.1,"l":132.7,"c":133.59,"v":4631800},{"d":"2023-07-14","o":134.73,"h":136.62,"l":134.12,"c":136.01,"v":5544100},{"d":"2023-07-17","o":135.82,"h":136.23,"l":134.56,"c":134.83,"v":4033000},{"d":"2023-07-18","o":134.8,"h":137.9,"l":134.71,"c":136.58,"v":5392800},{"d":"2023-07-19","o":137.24,"h":138.06,"l":136.95,"c":137.68,"v":4784200},{"d":"2023-07-20","o":138.84,"h":142.72,"l":138.55,"c":142.19,"v":7009800},{"d":"2023-07-21","o":142.2,"h":144.18,"l":141.94,"c":143.74,"v":5654300},{"d":"2023-07-24","o":143.1,"h":144.43,"l":142.84,"c":143.18,"v":4468700},{"d":"2023-07-25","o":142.4,"h":142.93,"l":141.32,"c":141.63,"v":4778200},{"d":"2023-07-26","o":141.43,"h":142.28,"l":140.52,"c":141.9,"v":5006800},{"d":"2023-07-27","o":144.48,"h":151.37,"l":144.48,"c":148.85,"v":13664400},{"d":"2023-07-28","o":149.92,"h":151.76,"l":148.56,"c":150.85,"v":8000300},{"d":"2023-07-31","o":150.43,"h":150.5,"l":147.62,"c":149.58,"v":9109200},{"d":"2023-08-01","o":150,"h":150.87,"l":147.84,"c":148.54,"v":4409600},{"d":"2023-08-02","o":148.11,"h":150.57,"l":148.11,"c":149.38,"v":5756400},{"d":"2023-08-03","o":148.96,"h":149.36,"l":148.18,"c":149.05,"v":4674300},{"d":"2023-08-04","o":148.97,"h":150.57,"l":147.16,"c":147.73,"v":4231200},{"d":"2023-08-07","o":148,"h":150.88,"l":147.8,"c":150.33,"v":3800600},{"d":"2023-08-08","o":150.78,"h":151.75,"l":148.92,"c":149.62,"v":4013400},{"d":"2023-08-09","o":150.49,"h":152.06,"l":149.91,"c":150.77,"v":3737100},{"d":"2023-08-10","o":151.2,"h":152.84,"l":150.57,"c":151.44,"v":3275800},{"d":"2023-08-11","o":151.95,"h":153.5,"l":151.72,"c":152.18,"v":3454800},{"d":"2023-08-14","o":153.02,"h":153.14,"l":151.57,"c":152.27,"v":2570900},{"d":"2023-08-15","o":151.57,"h":152.9,"l":150.79,"c":152.12,"v":3636300},{"d":"2023-08-16","o":152.59,"h":153.6,"l":151.38,"c":151.55,"v":3214900},{"d":"2023-08-17","o":151.16,"h":151.91,"l":149.92,"c":150.02,"v":5285700},{"d":"2023-08-18","o":150.29,"h":150.93,"l":149.23,"c":150.14,"v":4050900},{"d":"2023-08-21","o":149.71,"h":150.35,"l":148.88,"c":150.16,"v":3944800},{"d":"2023-08-22","o":150,"h":150,"l":147.97,"c":148.24,"v":3209300},{"d":"2023-08-23","o":148.67,"h":149,"l":145.94,"c":147.08,"v":5414800},{"d":"2023-08-24","o":146.92,"h":147.82,"l":146.35,"c":146.63,"v":3986300},{"d":"2023-08-25","o":147.02,"h":147.67,"l":146.2,"c":146.69,"v":3275100},{"d":"2023-08-28","o":147.09,"h":148.07,"l":146.77,"c":147.43,"v":2806900},{"d":"2023-08-29","o":147.99,"h":148.91,"l":146.5,"c":147.59,"v":3419100},{"d":"2023-08-30","o":148.12,"h":148.8,"l":146.9,"c":148.32,"v":3486400},{"d":"2023-08-31","o":148.39,"h":148.71,"l":146.87,"c":146.96,"v":4110700},{"d":"2023-09-01","o":147.36,"h":148.89,"l":147.36,"c":148.2,"v":3357800},{"d":"2023-09-05","o":148.5,"h":148.96,"l":145.86,"c":146.1,"v":3911100},{"d":"2023-09-06","o":146.1,"h":146.12,"l":143.74,"c":145.61,"v":5304300},{"d":"2023-09-07","o":146.15,"h":149,"l":145.87,"c":148.91,"v":5142100},{"d":"2023-09-08","o":149,"h":149.76,"l":148.2,"c":149.02,"v":4339800},{"d":"2023-09-11","o":148.86,"h":149.41,"l":148.42,"c":149.04,"v":2911600},{"d":"2023-09-12","o":149.5,"h":149.6,"l":147.62,"c":149.27,"v":2424800},{"d":"2023-09-13","o":149.42,"h":152.4,"l":149.05,"c":151.16,"v":5953700},{"d":"2023-09-14","o":152.01,"h":154.69,"l":151.8,"c":153.64,"v":6336900},{"d":"2023-09-15","o":152.78,"h":154.7,"l":151.93,"c":152.12,"v":8868300},{"d":"2023-09-18","o":153.08,"h":153.97,"l":152.1,"c":153.94,"v":2967600},{"d":"2023-09-19","o":153.89,"h":154.64,"l":151.6,"c":153.49,"v":3509700},{"d":"2023-09-20","o":154.06,"h":154.88,"l":153.37,"c":153.61,"v":2744800},{"d":"2023-09-21","o":153.68,"h":154.85,"l":152.66,"c":153.43,"v":3660300},{"d":"2023-09-22","o":153.9,"h":153.9,"l":152.52,"c":152.74,"v":3049200},{"d":"2023-09-25","o":152.44,"h":154.74,"l":151.66,"c":154.65,"v":3740000},{"d":"2023-09-26","o":154.4,"h":154.6,"l":153.33,"c":153.91,"v":3936300},{"d":"2023-09-27","o":153.84,"h":154,"l":151.61,"c":153.13,"v":3621300},{"d":"2023-09-28","o":153.64,"h":153.83,"l":151.37,"c":152.25,"v":3697400},{"d":"2023-09-29","o":152.46,"h":152.53,"l":148.83,"c":149.06,"v":5581600},{"d":"2023-10-02","o":148.47,"h":148.86,"l":146.72,"c":148.25,"v":3827800},{"d":"2023-10-03","o":147.83,"h":147.99,"l":145.35,"c":147.43,"v":4580900},{"d":"2023-10-04","o":146.57,"h":148.08,"l":146.31,"c":147.69,"v":3159600},{"d":"2023-10-05","o":147.93,"h":149.53,"l":147.09,"c":147.45,"v":3599500},{"d":"2023-10-06","o":146.49,"h":149.33,"l":146.12,"c":148.24,"v":5370100},{"d":"2023-10-09","o":148.27,"h":149.75,"l":147.16,"c":149.11,"v":2903300},{"d":"2023-10-10","o":149.39,"h":149.56,"l":148.04,"c":148.89,"v":3729000},{"d":"2023-10-11","o":149.13,"h":150.4,"l":148.77,"c":149.34,"v":3189800},{"d":"2023-10-12","o":148.13,"h":148.6,"l":147.01,"c":148.3,"v":4554400},{"d":"2023-10-13","o":148.95,"h":149.66,"l":147.34,"c":147.96,"v":4304700},{"d":"2023-10-16","o":148.22,"h":149.5,"l":146.92,"c":147.23,"v":3704400},{"d":"2023-10-17","o":147.33,"h":149.66,"l":147.15,"c":149.18,"v":5372400},{"d":"2023-10-18","o":149.27,"h":149.61,"l":148.34,"c":149.28,"v":4910500},{"d":"2023-10-19","o":148.55,"h":148.55,"l":143.33,"c":145.52,"v":6147100},{"d":"2023-10-20","o":145.28,"h":147.51,"l":145.28,"c":146.23,"v":4223800},{"d":"2023-10-23","o":146.16,"h":146.42,"l":144.2,"c":144.73,"v":3903300},{"d":"2023-10-24","o":145.15,"h":146.97,"l":145.1,"c":146.31,"v":3362900},{"d":"2023-10-25","o":146.11,"h":146.9,"l":144.82,"c":145.26,"v":5461500},{"d":"2023-10-26","o":144.86,"h":145.95,"l":144.23,"c":145.2,"v":5569400},{"d":"2023-10-27","o":138.77,"h":143,"l":136.03,"c":138.93,"v":9427200},{"d":"2023-10-30","o":140.67,"h":145.71,"l":140.67,"c":141.89,"v":9258500},{"d":"2023-10-31","o":142.09,"h":142.22,"l":139.68,"c":141.18,"v":10394000},{"d":"2023-11-01","o":141.86,"h":143.71,"l":141.75,"c":142.47,"v":4207800},{"d":"2023-11-02","o":141.31,"h":143.77,"l":140.51,"c":143.26,"v":4066800},{"d":"2023-11-03","o":143.95,"h":143.95,"l":140.89,"c":141.42,"v":5414500},{"d":"2023-11-06","o":141.89,"h":142.37,"l":140.98,"c":141.2,"v":4377000},{"d":"2023-11-07","o":141.52,"h":142.18,"l":140.57,"c":142.16,"v":5024400},{"d":"2023-11-08","o":143.44,"h":143.89,"l":141.92,"c":142.03,"v":5299100},{"d":"2023-11-09","o":141,"h":141.6,"l":135.85,"c":138.04,"v":14970300},{"d":"2023-11-10","o":138.65,"h":139.36,"l":136.4,"c":138.59,"v":4586400},{"d":"2023-11-13","o":138.59,"h":139.16,"l":137.43,"c":138.64,"v":4454700},{"d":"2023-11-14","o":138.93,"h":140.1,"l":137.96,"c":138.06,"v":4509200},{"d":"2023-11-15","o":138.25,"h":138.25,"l":136.3,"c":137.6,"v":6473200},{"d":"2023-11-16","o":138.28,"h":138.82,"l":137.05,"c":138.28,"v":5257000},{"d":"2023-11-17","o":138.36,"h":138.88,"l":137.38,"c":138.3,"v":4332300},{"d":"2023-11-20","o":137.53,"h":138.69,"l":137.14,"c":138.31,"v":4490000},{"d":"2023-11-21","o":138.73,"h":139.36,"l":137.83,"c":138.73,"v":4690800},{"d":"2023-11-22","o":139.06,"h":139.84,"l":138.33,"c":138.47,"v":3428500},{"d":"2023-11-24","o":140,"h":140.08,"l":138.46,"c":138.67,"v":1636500},{"d":"2023-11-27","o":138.7,"h":139.38,"l":137.79,"c":139.09,"v":5529400},{"d":"2023-11-28","o":139.05,"h":139.66,"l":137.92,"c":138.08,"v":5347200},{"d":"2023-11-29","o":138.02,"h":139.09,"l":137.65,"c":138.5,"v":3996500},{"d":"2023-11-30","o":138.01,"h":142.7,"l":138.01,"c":142.39,"v":9297400},{"d":"2023-12-01","o":142.54,"h":144.1,"l":142.28,"c":143.41,"v":4903400},{"d":"2023-12-04","o":143.41,"h":145.49,"l":143.27,"c":144.15,"v":4845300},{"d":"2023-12-05","o":144.11,"h":145.08,"l":142.66,"c":144.57,"v":3961700},{"d":"2023-12-06","o":144.79,"h":147.07,"l":144.73,"c":146.38,"v":4978800},{"d":"2023-12-07","o":147.64,"h":148.38,"l":145.2,"c":147.97,"v":7225100},{"d":"2023-12-08","o":148.07,"h":150.07,"l":148,"c":149.28,"v":5695200},{"d":"2023-12-11","o":150.67,"h":152.71,"l":150.64,"c":151.24,"v":6343500},{"d":"2023-12-12","o":151.73,"h":153.59,"l":150.17,"c":153.24,"v":5882200},{"d":"2023-12-13","o":152.98,"h":154.77,"l":152.73,"c":154.3,"v":8104500},{"d":"2023-12-14","o":154.36,"h":155.16,"l":152.76,"c":154.88,"v":7869600},{"d":"2023-12-15","o":154.74,"h":155.89,"l":153.11,"c":154.04,"v":15203000},{"d":"2023-12-18","o":153,"h":154.35,"l":151.75,"c":153.42,"v":5379600},{"d":"2023-12-19","o":153.59,"h":154.48,"l":152.45,"c":153.6,"v":5476700},{"d":"2023-12-20","o":153.99,"h":154.21,"l":151.54,"c":151.69,"v":4716400},{"d":"2023-12-21","o":152.05,"h":152.91,"l":151.29,"c":152.59,"v":4036100},{"d":"2023-12-22","o":153.29,"h":155.46,"l":153.09,"c":154.94,"v":3373400},{"d":"2023-12-26","o":154.25,"h":155.28,"l":154.13,"c":154.62,"v":2073400},{"d":"2023-12-27","o":154.05,"h":154.97,"l":153.72,"c":154.88,"v":3747400},{"d":"2023-12-28","o":155.25,"h":155.63,"l":154.54,"c":154.75,"v":2601200},{"d":"2023-12-29","o":154.54,"h":155.21,"l":154.41,"c":154.97,"v":3712000},{"d":"2024-01-02","o":154.9,"h":160.14,"l":154.77,"c":159.82,"v":8059900},{"d":"2024-01-03","o":160.59,"h":161.75,"l":159.84,"c":160.46,"v":5301400},{"d":"2024-01-04","o":160.31,"h":162.29,"l":159.43,"c":161.46,"v":8332200},{"d":"2024-01-05","o":161.33,"h":163.03,"l":160.61,"c":162.14,"v":5607600},{"d":"2024-01-08","o":162.18,"h":162.77,"l":159.78,"c":161.43,"v":6001600},{"d":"2024-01-09","o":161.43,"h":163.47,"l":160.84,"c":162.31,"v":4454000},{"d":"2024-01-10","o":162.27,"h":165.08,"l":161.88,"c":164.89,"v":6609900},{"d":"2024-01-11","o":164.25,"h":165.12,"l":163.09,"c":163.78,"v":4591500},{"d":"2024-01-12","o":162.75,"h":163.3,"l":162.18,"c":162.4,"v":4971400},{"d":"2024-01-16","o":161.98,"h":162.3,"l":161.02,"c":161.48,"v":4747700},{"d":"2024-01-17","o":161.75,"h":162.95,"l":161.52,"c":162.04,"v":4423100},{"d":"2024-01-18","o":161.16,"h":163.66,"l":161,"c":163.3,"v":5074300},{"d":"2024-01-19","o":163.91,"h":164.87,"l":162.6,"c":164.77,"v":5863000},{"d":"2024-01-22","o":164.44,"h":165.45,"l":163.76,"c":165.39,"v":4864000},{"d":"2024-01-23","o":164.45,"h":167.53,"l":164.06,"c":167.5,"v":5784700},{"d":"2024-01-24","o":167.77,"h":167.95,"l":164.06,"c":164.22,"v":5422200},{"d":"2024-01-25","o":164,"h":165.21,"l":163.2,"c":165.13,"v":4465800},{"d":"2024-01-26","o":165.27,"h":165.86,"l":163.5,"c":164.4,"v":4654300},{"d":"2024-01-29","o":165.85,"h":166.76,"l":163.68,"c":163.91,"v":4704100},{"d":"2024-01-30","o":164.22,"h":164.98,"l":163.26,"c":164.92,"v":3819600},{"d":"2024-01-31","o":165.75,"h":165.86,"l":163.95,"c":164.4,"v":4993900},{"d":"2024-02-01","o":163.7,"h":167.68,"l":162.67,"c":167.59,"v":5584400},{"d":"2024-02-02","o":169.42,"h":172.85,"l":165.23,"c":168.67,"v":7870400},{"d":"2024-02-05","o":169.84,"h":173.13,"l":168.45,"c":171.26,"v":6486700},{"d":"2024-02-06","o":171.65,"h":173.96,"l":169.77,"c":173.29,"v":7037400},{"d":"2024-02-07","o":174.01,"h":175.56,"l":173.32,"c":175.01,"v":6409100},{"d":"2024-02-08","o":174.35,"h":175.91,"l":174.3,"c":174.79,"v":5709100},{"d":"2024-02-09","o":175.07,"h":175.4,"l":173.05,"c":174.08,"v":3502700},{"d":"2024-02-12","o":173.54,"h":174.76,"l":172.23,"c":173.07,"v":3477100},{"d":"2024-02-13","o":174.46,"h":175.2,"l":171.97,"c":173.29,"v":5480400},{"d":"2024-02-14","o":173.06,"h":174.86,"l":172.68,"c":174.42,"v":4348500},{"d":"2024-02-15","o":174.02,"h":176.74,"l":173.81,"c":176.59,"v":5276200},{"d":"2024-02-16","o":176.89,"h":178.92,"l":176.07,"c":177.49,"v":6689900},{"d":"2024-02-20","o":175.83,"h":178.68,"l":175.52,"c":175.75,"v":5484100},{"d":"2024-02-21","o":176.29,"h":176.63,"l":173.5,"c":175.14,"v":3818500},{"d":"2024-02-22","o":174.78,"h":177.34,"l":173.14,"c":176.75,"v":4852300},{"d":"2024-02-23","o":177.26,"h":178.91,"l":177.01,"c":178.09,"v":3941800},{"d":"2024-02-26","o":178.84,"h":179.79,"l":178,"c":178.81,"v":4327400},{"d":"2024-02-27","o":178.77,"h":179.53,"l":176.98,"c":178.99,"v":3888500},{"d":"2024-02-28","o":179.85,"h":179.89,"l":176.89,"c":178,"v":4331300},{"d":"2024-02-29","o":177.87,"h":178.02,"l":175.39,"c":176.05,"v":7485700},{"d":"2024-03-01","o":176.05,"h":179.19,"l":175.75,"c":178.91,"v":4028700},{"d":"2024-03-04","o":178.35,"h":179.98,"l":176.28,"c":177.05,"v":4723600},{"d":"2024-03-05","o":177.79,"h":179.59,"l":177.79,"c":179.16,"v":5309800},{"d":"2024-03-06","o":178.4,"h":182.16,"l":178.1,"c":181.06,"v":6047100},{"d":"2024-03-07","o":182.19,"h":182.42,"l":179.54,"c":180.57,"v":6125200},{"d":"2024-03-08","o":179.74,"h":182.14,"l":178.68,"c":178.85,"v":6195600},{"d":"2024-03-11","o":178.41,"h":181.26,"l":178.24,"c":179.63,"v":5134800},{"d":"2024-03-12","o":179.72,"h":182.89,"l":179.69,"c":180.92,"v":5391100},{"d":"2024-03-13","o":182.5,"h":182.51,"l":179.42,"c":179.86,"v":5987900},{"d":"2024-03-14","o":180.16,"h":182.04,"l":178.66,"c":181.2,"v":6999400},{"d":"2024-03-15","o":179.84,"h":180.58,"l":177.54,"c":177.88,"v":20957800},{"d":"2024-03-18","o":179.01,"h":179.88,"l":177.57,"c":178.49,"v":8569000},{"d":"2024-03-19","o":178.19,"h":179.93,"l":178.19,"c":179.66,"v":7625600},{"d":"2024-03-20","o":179.22,"h":179.23,"l":175.73,"c":176.27,"v":7326600},{"d":"2024-03-21","o":176.81,"h":177.74,"l":175.88,"c":177.5,"v":5743600},{"d":"2024-03-22","o":177.23,"h":178.99,"l":176.78,"c":178.45,"v":4084400},{"d":"2024-03-25","o":179,"h":179.2,"l":178.13,"c":178.53,"v":4366400},{"d":"2024-03-26","o":179.23,"h":179.77,"l":178.38,"c":179.19,"v":4392400},{"d":"2024-03-27","o":179.8,"h":180.58,"l":178.81,"c":180.35,"v":5073500},{"d":"2024-03-28","o":181,"h":182.3,"l":180.3,"c":182.1,"v":5418700},{"d":"2024-04-01","o":181.88,"h":181.9,"l":179.24,"c":180.76,"v":3502100},{"d":"2024-04-02","o":179.39,"h":181.03,"l":178.51,"c":180.69,"v":4523800},{"d":"2024-04-03","o":180.72,"h":181.6,"l":176.6,"c":177.33,"v":5893000},{"d":"2024-04-04","o":177.65,"h":177.7,"l":167.45,"c":167.9,"v":10539000},{"d":"2024-04-05","o":168,"h":171.04,"l":167.29,"c":170,"v":7030100},{"d":"2024-04-08","o":169.21,"h":171.97,"l":168.4,"c":169.8,"v":4745000},{"d":"2024-04-09","o":169.73,"h":170.55,"l":167.4,"c":170.14,"v":5933200},{"d":"2024-04-10","o":168.59,"h":169.96,"l":167.36,"c":169.03,"v":3231700},{"d":"2024-04-11","o":169.2,"h":169.37,"l":167.23,"c":167.52,"v":3307000},{"d":"2024-04-12","o":164.45,"h":164.45,"l":160,"c":162.28,"v":7029400},{"d":"2024-04-15","o":164.52,"h":164.7,"l":161.5,"c":161.67,"v":5433700},{"d":"2024-04-16","o":162.18,"h":163.74,"l":162.08,"c":162.54,"v":4881300},{"d":"2024-04-17","o":164.15,"h":164.74,"l":163.23,"c":164.25,"v":4792200},{"d":"2024-04-18","o":164.96,"h":167.44,"l":164.43,"c":164.66,"v":4480100},{"d":"2024-04-19","o":165.02,"h":166.6,"l":163.25,"c":166.41,"v":5532400},{"d":"2024-04-22","o":167.68,"h":169.59,"l":166.92,"c":167.89,"v":5580700},{"d":"2024-04-23","o":168.59,"h":170.37,"l":168.22,"c":169.54,"v":4084100},{"d":"2024-04-24","o":168.52,"h":169.11,"l":166.74,"c":167.8,"v":4074700},{"d":"2024-04-25","o":167.66,"h":169.29,"l":165.57,"c":167.29,"v":5503700},{"d":"2024-04-26","o":167.09,"h":167.46,"l":157.65,"c":159.62,"v":10721700},{"d":"2024-04-29","o":159.59,"h":161.55,"l":158.56,"c":161.52,"v":6219000},{"d":"2024-04-30","o":161.27,"h":163.05,"l":159.69,"c":162.64,"v":5484800},{"d":"2024-05-01","o":162.09,"h":163.69,"l":161.14,"c":161.72,"v":5176400},{"d":"2024-05-02","o":162.17,"h":162.44,"l":158.12,"c":160.81,"v":5904300},{"d":"2024-05-03","o":161.16,"h":164.25,"l":160.74,"c":163.79,"v":5849900},{"d":"2024-05-06","o":164.41,"h":164.63,"l":161,"c":162.73,"v":5834600},{"d":"2024-05-07","o":163.36,"h":163.99,"l":161.89,"c":162.55,"v":5301700},{"d":"2024-05-08","o":162.14,"h":162.9,"l":159.87,"c":160.45,"v":5906700},{"d":"2024-05-09","o":160.81,"h":161.32,"l":160.02,"c":160.4,"v":3570000},{"d":"2024-05-10","o":160.71,"h":161.44,"l":160.35,"c":160.75,"v":3509500},{"d":"2024-05-13","o":161.28,"h":162.57,"l":160.8,"c":161.28,"v":3505900},{"d":"2024-05-14","o":161.65,"h":162.25,"l":159.72,"c":161.59,"v":4025000},{"d":"2024-05-15","o":162.31,"h":164.42,"l":161.87,"c":163.79,"v":5261300},{"d":"2024-05-16","o":163.45,"h":164.93,"l":162.18,"c":164.35,"v":4642000},{"d":"2024-05-17","o":165.39,"h":166.49,"l":164.49,"c":166.42,"v":5152200},{"d":"2024-05-20","o":166.01,"h":166.42,"l":164.41,"c":164.56,"v":3058700},{"d":"2024-05-21","o":165.37,"h":165.71,"l":162.5,"c":162.93,"v":3645200},{"d":"2024-05-22","o":161.57,"h":161.94,"l":159.18,"c":159.61,"v":6904900},{"d":"2024-05-23","o":159.03,"h":160.04,"l":157.76,"c":158.26,"v":5672900},{"d":"2024-05-24","o":158.36,"h":158.78,"l":156.36,"c":157.06,"v":3691700},{"d":"2024-05-28","o":156.35,"h":156.35,"l":153.95,"c":155.34,"v":5533500},{"d":"2024-05-29","o":154.89,"h":156.38,"l":153.68,"c":154.79,"v":4254500},{"d":"2024-05-30","o":154.65,"h":156.43,"l":153.58,"c":156.31,"v":4311100},{"d":"2024-05-31","o":156.65,"h":161.64,"l":156.2,"c":161.24,"v":15664400},{"d":"2024-06-03","o":160,"h":163.19,"l":158.83,"c":160.19,"v":4467800},{"d":"2024-06-04","o":160.19,"h":162.81,"l":159.77,"c":162.14,"v":4215500},{"d":"2024-06-05","o":162.9,"h":165.98,"l":162.16,"c":165.44,"v":5100500},{"d":"2024-06-06","o":165.49,"h":168.88,"l":164.35,"c":168.57,"v":5186700},{"d":"2024-06-07","o":169,"h":170.34,"l":167.79,"c":169.42,"v":3781700},{"d":"2024-06-10","o":169,"h":170.75,"l":167.69,"c":170.46,"v":4247500},{"d":"2024-06-11","o":170.25,"h":170.64,"l":167.42,"c":167.7,"v":3790200},{"d":"2024-06-12","o":167.88,"h":168.54,"l":165.03,"c":166.09,"v":4725600},{"d":"2024-06-13","o":166,"h":166.9,"l":165,"c":166.56,"v":3690800},{"d":"2024-06-14","o":166.47,"h":169.24,"l":166,"c":168.59,"v":4377600},{"d":"2024-06-17","o":168.4,"h":170.4,"l":167.36,"c":169.68,"v":4076000},{"d":"2024-06-18","o":170.44,"h":173.01,"l":169.87,"c":171.36,"v":4250900},{"d":"2024-06-20","o":171.18,"h":172.81,"l":170.02,"c":172.13,"v":5847500},{"d":"2024-06-21","o":172.7,"h":172.93,"l":169.59,"c":170.39,"v":12228100},{"d":"2024-06-24","o":171.13,"h":173.41,"l":170.7,"c":172.74,"v":6249900},{"d":"2024-06-25","o":172.1,"h":173.41,"l":170.62,"c":170.75,"v":4844600},{"d":"2024-06-26","o":170.29,"h":172.35,"l":170.15,"c":171.15,"v":5576100},{"d":"2024-06-27","o":171.29,"h":171.56,"l":167.75,"c":168.99,"v":5382000},{"d":"2024-06-28","o":169.99,"h":171.82,"l":169.05,"c":171.52,"v":24463400},{"d":"2024-07-01","o":171.27,"h":173.88,"l":169.54,"c":170.37,"v":5194500},{"d":"2024-07-02","o":168.63,"h":168.63,"l":165.45,"c":165.96,"v":5965500},{"d":"2024-07-03","o":166.09,"h":167.1,"l":163.52,"c":163.84,"v":3527600},{"d":"2024-07-05","o":164.72,"h":167.31,"l":163.63,"c":167.25,"v":5978300},{"d":"2024-07-08","o":166.54,"h":167.72,"l":165.62,"c":166.52,"v":3500200},{"d":"2024-07-09","o":167.02,"h":168.53,"l":164.86,"c":168.05,"v":4224600},{"d":"2024-07-10","o":167.45,"h":168.45,"l":166.11,"c":168.14,"v":3887800},{"d":"2024-07-11","o":167.52,"h":170.35,"l":167.35,"c":169.91,"v":3689500},{"d":"2024-07-12","o":170.63,"h":171.63,"l":169.9,"c":170.28,"v":4133500},{"d":"2024-07-15","o":168.91,"h":170.37,"l":167.42,"c":168.03,"v":2395100},{"d":"2024-07-16","o":168.6,"h":169.85,"l":167.26,"c":169.2,"v":3829500},{"d":"2024-07-17","o":169.51,"h":175.74,"l":169.51,"c":175.27,"v":6983200},{"d":"2024-07-18","o":174.45,"h":176.68,"l":170.72,"c":171.14,"v":5957800},{"d":"2024-07-19","o":173.67,"h":173.85,"l":171.22,"c":172.32,"v":4293600},{"d":"2024-07-22","o":173.32,"h":174.73,"l":172,"c":173.61,"v":4066900},{"d":"2024-07-23","o":173.32,"h":174.59,"l":172.77,"c":173.15,"v":2933800},{"d":"2024-07-24","o":173.2,"h":176.6,"l":172.95,"c":176.21,"v":6117700},{"d":"2024-07-25","o":177,"h":186.11,"l":171.8,"c":182.17,"v":9442200},{"d":"2024-07-26","o":183.45,"h":186.85,"l":182.11,"c":185.16,"v":6948800},{"d":"2024-07-29","o":184.04,"h":186.13,"l":180.53,"c":181.94,"v":5458500},{"d":"2024-07-30","o":183.59,"h":187.71,"l":182.6,"c":186.78,"v":6032200},{"d":"2024-07-31","o":186.39,"h":187.5,"l":183.45,"c":185.32,"v":6473900},{"d":"2024-08-01","o":187.77,"h":190.97,"l":186.77,"c":189.71,"v":6595500},{"d":"2024-08-02","o":190.98,"h":193.91,"l":186.46,"c":189.29,"v":6303900},{"d":"2024-08-05","o":187.45,"h":189.29,"l":183.04,"c":184.36,"v":6459300},{"d":"2024-08-06","o":185.43,"h":187.82,"l":183.08,"c":185.71,"v":4273200},{"d":"2024-08-07","o":187.9,"h":189.59,"l":185.98,"c":187.51,"v":6351000},{"d":"2024-08-08","o":186.92,"h":190.71,"l":186.92,"c":190.4,"v":5744600},{"d":"2024-08-09","o":190.78,"h":191.01,"l":188.1,"c":189.93,"v":3206500},{"d":"2024-08-12","o":190.08,"h":190.57,"l":187.7,"c":190.18,"v":4808300},{"d":"2024-08-13","o":190.56,"h":191.94,"l":189.38,"c":191.23,"v":3477300},{"d":"2024-08-14","o":191,"h":193.35,"l":190.47,"c":193,"v":4153400},{"d":"2024-08-15","o":194.49,"h":194.99,"l":191.29,"c":193.4,"v":4719900},{"d":"2024-08-16","o":193.88,"h":194.25,"l":192.27,"c":193.9,"v":3674900},{"d":"2024-08-19","o":193.4,"h":197.18,"l":193.35,"c":196.87,"v":4309300},{"d":"2024-08-20","o":197.12,"h":197.48,"l":194.13,"c":196.15,"v":3631800},{"d":"2024-08-21","o":196.44,"h":197.34,"l":195.67,"c":196.53,"v":4250400},{"d":"2024-08-22","o":197.01,"h":197.54,"l":195.35,"c":196.37,"v":3676700},{"d":"2024-08-23","o":197.25,"h":197.98,"l":196.23,"c":197.55,"v":4720300},{"d":"2024-08-26","o":197.56,"h":197.97,"l":196.07,"c":197.44,"v":4182300},{"d":"2024-08-27","o":197.99,"h":198.3,"l":195.18,"c":195.92,"v":2504500},{"d":"2024-08-28","o":195.52,"h":196.23,"l":194.03,"c":195.4,"v":3910200},{"d":"2024-08-29","o":196,"h":196.44,"l":193.85,"c":195.18,"v":4538300},{"d":"2024-08-30","o":195.25,"h":196.5,"l":194.17,"c":196.31,"v":3820800},{"d":"2024-09-03","o":196.14,"h":199.95,"l":196.1,"c":197.69,"v":4872400},{"d":"2024-09-04","o":198.68,"h":199.88,"l":196.44,"c":197.01,"v":4214300},{"d":"2024-09-05","o":196.96,"h":197.13,"l":192.16,"c":192.86,"v":5902800},{"d":"2024-09-06","o":193.47,"h":194.74,"l":192.83,"c":193.4,"v":4312600},{"d":"2024-09-09","o":194.97,"h":196.61,"l":193.94,"c":196.42,"v":3606900},{"d":"2024-09-10","o":196.12,"h":199.47,"l":192.91,"c":199.35,"v":6333300},{"d":"2024-09-11","o":197.68,"h":197.68,"l":193.42,"c":194.59,"v":4909300},{"d":"2024-09-12","o":194.78,"h":195.07,"l":191.27,"c":194.02,"v":4165200},{"d":"2024-09-13","o":193.86,"h":194.59,"l":191.81,"c":194.21,"v":2718100},{"d":"2024-09-16","o":195.82,"h":196.16,"l":194.46,"c":195.73,"v":3235700},{"d":"2024-09-17","o":194.8,"h":196.08,"l":191.82,"c":193.45,"v":3534100},{"d":"2024-09-18","o":193.13,"h":195.58,"l":191.78,"c":192.94,"v":3236800},{"d":"2024-09-19","o":193.43,"h":194.16,"l":191.96,"c":193.62,"v":3929300},{"d":"2024-09-20","o":193,"h":193.82,"l":192.13,"c":193.47,"v":11661200},{"d":"2024-09-23","o":193.7,"h":194.3,"l":192.2,"c":193.83,"v":3178000},{"d":"2024-09-24","o":192.95,"h":195.21,"l":191.59,"c":193.51,"v":4286500},{"d":"2024-09-25","o":194,"h":194.57,"l":190.96,"c":191.26,"v":5589300},{"d":"2024-09-26","o":190.1,"h":192.87,"l":189.62,"c":191.9,"v":6215700},{"d":"2024-09-27","o":192.6,"h":196.13,"l":190.27,"c":194.79,"v":4891900},{"d":"2024-09-30","o":194.85,"h":197.62,"l":194.37,"c":197.48,"v":4550200},{"d":"2024-10-01","o":197.65,"h":198.97,"l":196.42,"c":196.96,"v":3924600},{"d":"2024-10-02","o":195.66,"h":197,"l":194.45,"c":196.82,"v":2946900},{"d":"2024-10-03","o":196.87,"h":197.05,"l":194.74,"c":195.45,"v":3453800},{"d":"2024-10-04","o":195.1,"h":195.64,"l":193.05,"c":194.29,"v":4749700},{"d":"2024-10-07","o":194.42,"h":195.09,"l":192.84,"c":193.61,"v":5033800},{"d":"2024-10-08","o":194.34,"h":195,"l":192.25,"c":193.01,"v":4419000},{"d":"2024-10-09","o":192.85,"h":194.89,"l":191.95,"c":194.75,"v":4478900},{"d":"2024-10-10","o":194.54,"h":194.82,"l":193.28,"c":194.35,"v":3562500},{"d":"2024-10-11","o":195,"h":195.24,"l":193.58,"c":194.19,"v":2973000},{"d":"2024-10-14","o":194.24,"h":196.34,"l":193.66,"c":195.65,"v":3623900},{"d":"2024-10-15","o":194.73,"h":196.25,"l":191.22,"c":191.86,"v":6553500},{"d":"2024-10-16","o":190.45,"h":191.04,"l":188.73,"c":190.46,"v":5576000},{"d":"2024-10-17","o":190.54,"h":191.62,"l":188.46,"c":188.57,"v":4419000},{"d":"2024-10-18","o":188.97,"h":189.69,"l":188.16,"c":188.86,"v":5607900},{"d":"2024-10-21","o":188.71,"h":189.38,"l":185.89,"c":186.54,"v":4496500},{"d":"2024-10-22","o":186.32,"h":189.1,"l":186.23,"c":188.76,"v":4210400},{"d":"2024-10-23","o":188.7,"h":189.27,"l":187.5,"c":187.88,"v":4266700},{"d":"2024-10-24","o":188.43,"h":190.47,"l":188.17,"c":189.65,"v":6741800},{"d":"2024-10-25","o":189.68,"h":189.88,"l":187.17,"c":187.85,"v":4017400},{"d":"2024-10-28","o":188.09,"h":190.14,"l":187.52,"c":189.68,"v":5383700},{"d":"2024-10-29","o":190.49,"h":191.16,"l":188.52,"c":189.45,"v":6131500},{"d":"2024-10-30","o":191.62,"h":202.35,"l":188.55,"c":201.5,"v":10396400},{"d":"2024-10-31","o":201.97,"h":207.32,"l":201.42,"c":203.87,"v":8829300},{"d":"2024-11-01","o":204.37,"h":204.73,"l":202.32,"c":203.55,"v":4493900},{"d":"2024-11-04","o":203.79,"h":204.24,"l":200.22,"c":200.47,"v":3531800},{"d":"2024-11-05","o":200.49,"h":202.42,"l":198.35,"c":201.68,"v":5109300},{"d":"2024-11-06","o":205.79,"h":206.15,"l":200.85,"c":201.2,"v":7194800},{"d":"2024-11-07","o":201.95,"h":202.32,"l":199.22,"c":200.51,"v":4520200},{"d":"2024-11-08","o":201.16,"h":201.89,"l":199.48,"c":199.5,"v":4596900},{"d":"2024-11-11","o":178.57,"h":178.57,"l":172.7,"c":174.43,"v":20760300},{"d":"2024-11-12","o":176.01,"h":176.63,"l":171.03,"c":171.09,"v":10557000},{"d":"2024-11-13","o":171.67,"h":172.64,"l":169.65,"c":170.35,"v":8483500},{"d":"2024-11-14","o":170,"h":171.62,"l":168.59,"c":169.63,"v":8442500},{"d":"2024-11-15","o":169.63,"h":169.63,"l":164.72,"c":164.99,"v":11265400},{"d":"2024-11-18","o":165.62,"h":166.74,"l":164.8,"c":166.28,"v":8336900},{"d":"2024-11-19","o":165.27,"h":167.1,"l":163.81,"c":166.57,"v":5246000},{"d":"2024-11-20","o":166.91,"h":167.91,"l":165.65,"c":167.76,"v":7135600},{"d":"2024-11-21","o":168.59,"h":172.46,"l":166.92,"c":171.73,"v":6847700},{"d":"2024-11-22","o":174.34,"h":178.86,"l":173.5,"c":176.95,"v":11328600},{"d":"2024-11-25","o":177.02,"h":180.19,"l":176.75,"c":177.06,"v":12465000},{"d":"2024-11-26","o":177.09,"h":181.65,"l":176.67,"c":181.14,"v":6947500},{"d":"2024-11-27","o":181.14,"h":184.24,"l":180.89,"c":183.08,"v":5271500},{"d":"2024-11-29","o":183.14,"h":183.54,"l":182.5,"c":182.93,"v":2710700},{"d":"2024-12-02","o":182.28,"h":182.7,"l":178.86,"c":181.77,"v":3936600},{"d":"2024-12-03","o":182.28,"h":183.51,"l":181.48,"c":181.5,"v":4107600},{"d":"2024-12-04","o":180.1,"h":180.45,"l":175.91,"c":176.46,"v":6125500},{"d":"2024-12-05","o":174.98,"h":176.72,"l":173.53,"c":176.17,"v":5444200},{"d":"2024-12-06","o":176,"h":176.74,"l":174.16,"c":176.19,"v":4839600},{"d":"2024-12-09","o":175.59,"h":178.13,"l":174.38,"c":176.57,"v":4394500},{"d":"2024-12-10","o":175.53,"h":176.92,"l":173.83,"c":175.67,"v":4089600},{"d":"2024-12-11","o":175.96,"h":176,"l":173.84,"c":174.37,"v":9492200},{"d":"2024-12-12","o":174.91,"h":175.91,"l":171.99,"c":173.19,"v":4999500},{"d":"2024-12-13","o":173.25,"h":174.92,"l":172.39,"c":173.37,"v":5471600},{"d":"2024-12-16","o":171.67,"h":173.34,"l":170.53,"c":171.63,"v":8157900},{"d":"2024-12-17","o":170.58,"h":176.5,"l":170.21,"c":175.38,"v":7664700},{"d":"2024-12-18","o":176.03,"h":176.5,"l":172.82,"c":173.02,"v":5471600},{"d":"2024-12-19","o":172.93,"h":173.88,"l":170.34,"c":171.52,"v":6110500},{"d":"2024-12-20","o":171.79,"h":176.8,"l":170.66,"c":175.58,"v":18950900},{"d":"2024-12-23","o":175.29,"h":178.65,"l":174.63,"c":178.39,"v":6945600},{"d":"2024-12-24","o":178.41,"h":180.17,"l":177.84,"c":180,"v":2692800},{"d":"2024-12-26","o":179.02,"h":180.35,"l":178.63,"c":179.2,"v":2759300},{"d":"2024-12-27","o":177.92,"h":179.66,"l":177.29,"c":178.01,"v":2745400},{"d":"2024-12-30","o":177.02,"h":177.34,"l":175.51,"c":176.2,"v":3405700},{"d":"2024-12-31","o":176.35,"h":177.84,"l":175.92,"c":177.7,"v":3326400},{"d":"2025-01-02","o":178.66,"h":179.78,"l":177.9,"c":179.44,"v":4092000},{"d":"2025-01-03","o":179.66,"h":181.57,"l":178.8,"c":181.22,"v":4380200},{"d":"2025-01-06","o":180.78,"h":181.98,"l":179.26,"c":180.1,"v":6302100},{"d":"2025-01-07","o":179.63,"h":182.17,"l":178.39,"c":179.53,"v":5905200},{"d":"2025-01-08","o":179.2,"h":179.24,"l":176.18,"c":178.5,"v":4488500},{"d":"2025-01-10","o":176.86,"h":177.54,"l":173.33,"c":175.17,"v":5372200},{"d":"2025-01-13","o":175.16,"h":177.98,"l":174.34,"c":176.74,"v":4734100},{"d":"2025-01-14","o":176.61,"h":176.78,"l":174.09,"c":175.55,"v":4779100},{"d":"2025-01-15","o":173.52,"h":174.46,"l":168.72,"c":171.35,"v":8048700},{"d":"2025-01-16","o":171.45,"h":173.96,"l":170.52,"c":173.7,"v":5236000},{"d":"2025-01-17","o":172.88,"h":173.99,"l":171.27,"c":171.56,"v":7852500},{"d":"2025-01-21","o":172.16,"h":175.66,"l":171.22,"c":172.61,"v":7548500},{"d":"2025-01-22","o":170.3,"h":170.87,"l":168.06,"c":169.2,"v":9465000},{"d":"2025-01-23","o":170.46,"h":170.69,"l":168.48,"c":170.67,"v":7116200},{"d":"2025-01-24","o":169.32,"h":171.11,"l":169.25,"c":170.3,"v":5584900},{"d":"2025-01-27","o":172.66,"h":177.45,"l":172.59,"c":176.9,"v":6985200},{"d":"2025-01-28","o":176.8,"h":177.16,"l":173.73,"c":174.81,"v":5603700},{"d":"2025-01-29","o":174.5,"h":176.92,"l":174.3,"c":175.26,"v":3748300},{"d":"2025-01-30","o":176.01,"h":176.12,"l":173.98,"c":175.65,"v":5209200},{"d":"2025-01-31","o":187.3,"h":191.77,"l":183.67,"c":183.9,"v":11926500},{"d":"2025-02-03","o":183.18,"h":191.66,"l":182.15,"c":190.14,"v":9830000},{"d":"2025-02-04","o":187.63,"h":191.15,"l":187.05,"c":189.95,"v":7377800},{"d":"2025-02-05","o":190.52,"h":193.38,"l":189.92,"c":191.75,"v":6449600},{"d":"2025-02-06","o":191.9,"h":194.49,"l":190.56,"c":192.97,"v":4586400},{"d":"2025-02-07","o":193.16,"h":193.86,"l":190.44,"c":190.6,"v":3805900},{"d":"2025-02-10","o":191.46,"h":191.46,"l":189.09,"c":190.34,"v":3685700},{"d":"2025-02-11","o":189.8,"h":191.93,"l":188.26,"c":191.83,"v":3977000},{"d":"2025-02-12","o":190.5,"h":194.37,"l":190.39,"c":193,"v":4525000},{"d":"2025-02-13","o":194.28,"h":194.28,"l":191.43,"c":193.45,"v":4108900},{"d":"2025-02-14","o":193.95,"h":195.18,"l":192.78,"c":192.87,"v":3976900},{"d":"2025-02-18","o":192,"h":197.02,"l":190.67,"c":196.25,"v":6065500},{"d":"2025-02-19","o":196.79,"h":198.11,"l":196.01,"c":197.35,"v":4888700},{"d":"2025-02-20","o":198,"h":201.36,"l":196.83,"c":200.88,"v":5067000},{"d":"2025-02-21","o":200.32,"h":203.98,"l":200.02,"c":202.08,"v":5889400},{"d":"2025-02-24","o":201.83,"h":205.5,"l":201.28,"c":204.08,"v":6305000},{"d":"2025-02-25","o":205.18,"h":206.01,"l":202.35,"c":204.14,"v":7746800},{"d":"2025-02-26","o":203.59,"h":203.83,"l":201.43,"c":203.01,"v":4766700},{"d":"2025-02-27","o":203.06,"h":206.8,"l":202.25,"c":205.02,"v":5696900},{"d":"2025-02-28","o":205.12,"h":209.6,"l":204.41,"c":209.03,"v":13136400},{"d":"2025-03-03","o":209.98,"h":212.3,"l":208.91,"c":211.48,"v":7016400},{"d":"2025-03-04","o":214.47,"h":215.66,"l":207.67,"c":207.76,"v":7554000},{"d":"2025-03-05","o":207.07,"h":212.18,"l":206,"c":211.54,"v":5752800},{"d":"2025-03-06","o":211.45,"h":211.98,"l":208.5,"c":210.75,"v":4346000},{"d":"2025-03-07","o":211.11,"h":214.99,"l":209,"c":214.29,"v":6806100},{"d":"2025-03-10","o":209.99,"h":218.66,"l":209.2,"c":216.66,"v":8604000},{"d":"2025-03-11","o":216.66,"h":216.66,"l":212.41,"c":213.59,"v":7144500},{"d":"2025-03-12","o":212,"h":213.87,"l":209.31,"c":212.06,"v":6139800},{"d":"2025-03-13","o":212,"h":213.8,"l":210.68,"c":211.55,"v":5559500},{"d":"2025-03-14","o":209.78,"h":212.82,"l":208.29,"c":211.77,"v":4511600},{"d":"2025-03-17","o":212.22,"h":215.5,"l":209.52,"c":214.47,"v":5075400},{"d":"2025-03-18","o":214.47,"h":215.18,"l":212.27,"c":213.85,"v":5088200},{"d":"2025-03-19","o":214.03,"h":214.5,"l":210.78,"c":212.25,"v":5412900},{"d":"2025-03-20","o":213.01,"h":213.42,"l":211.11,"c":211.96,"v":5836100},{"d":"2025-03-21","o":211.73,"h":212.88,"l":208.74,"c":210.01,"v":16657700},{"d":"2025-03-24","o":209.39,"h":211.02,"l":207.5,"c":209.17,"v":7393800},{"d":"2025-03-25","o":209.22,"h":209.26,"l":199.38,"c":201.34,"v":10089100},{"d":"2025-03-26","o":203.12,"h":203.12,"l":196.49,"c":201.3,"v":6742900},{"d":"2025-03-27","o":202.02,"h":203.68,"l":201.3,"c":202.72,"v":4995300},{"d":"2025-03-28","o":202.73,"h":206.02,"l":201.59,"c":205.29,"v":6478100},{"d":"2025-03-31","o":204.43,"h":210.81,"l":204.43,"c":209.52,"v":11093700},{"d":"2025-04-01","o":210.52,"h":212.15,"l":205.6,"c":206.27,"v":7853200},{"d":"2025-04-02","o":207.22,"h":207.22,"l":200.34,"c":205.19,"v":9262800},{"d":"2025-04-03","o":210.3,"h":210.69,"l":201.24,"c":201.64,"v":7593100},{"d":"2025-04-04","o":200,"h":200,"l":186.17,"c":186.96,"v":13505200},{"d":"2025-04-07","o":181.03,"h":188.2,"l":176.28,"c":186.55,"v":12581100},{"d":"2025-04-08","o":187.6,"h":188.39,"l":172.32,"c":175.67,"v":12517100},{"d":"2025-04-09","o":168.3,"h":180.6,"l":164.39,"c":179.84,"v":18977800},{"d":"2025-04-10","o":177.75,"h":178,"l":164.97,"c":174.2,"v":13970000},{"d":"2025-04-11","o":173.81,"h":176.97,"l":169.33,"c":175.05,"v":9047700},{"d":"2025-04-14","o":177.44,"h":180.19,"l":176.2,"c":179.1,"v":7164400},{"d":"2025-04-15","o":177.7,"h":180.5,"l":176.31,"c":176.8,"v":8078500},{"d":"2025-04-16","o":176.53,"h":176.85,"l":169.75,"c":171.68,"v":9459300},{"d":"2025-04-17","o":172.57,"h":175.2,"l":171.91,"c":172.99,"v":8998100},{"d":"2025-04-21","o":173.47,"h":174.17,"l":168.54,"c":170.16,"v":7364600},{"d":"2025-04-22","o":171.08,"h":174.66,"l":170.91,"c":173.78,"v":6191900},{"d":"2025-04-23","o":175,"h":178.15,"l":174.4,"c":177.05,"v":7119700},{"d":"2025-04-24","o":177.61,"h":181.49,"l":176.11,"c":180.37,"v":8789400},{"d":"2025-04-25","o":187.12,"h":188.7,"l":179.99,"c":186.06,"v":10482100},{"d":"2025-04-28","o":188,"h":193.12,"l":187.64,"c":192.34,"v":10408000},{"d":"2025-04-29","o":192.59,"h":195.54,"l":190.58,"c":193.51,"v":6671400},{"d":"2025-04-30","o":194.49,"h":195.78,"l":191.01,"c":195.1,"v":8400700},{"d":"2025-05-01","o":192.88,"h":195.82,"l":189.8,"c":193.34,"v":5823600},{"d":"2025-05-02","o":195.17,"h":198.98,"l":194.63,"c":198.47,"v":6424800},{"d":"2025-05-05","o":198.47,"h":198.5,"l":195.03,"c":196.07,"v":5121500},{"d":"2025-05-06","o":195.5,"h":195.82,"l":185.74,"c":187.15,"v":9392000},{"d":"2025-05-07","o":188.17,"h":190.18,"l":186.75,"c":188.09,"v":5771700},{"d":"2025-05-08","o":184.13,"h":186.66,"l":181.64,"c":185.58,"v":8816700},{"d":"2025-05-09","o":185.75,"h":189.77,"l":184.23,"c":184.6,"v":7806100},{"d":"2025-05-12","o":180,"h":192.69,"l":180,"c":190.07,"v":12792700},{"d":"2025-05-13","o":189.03,"h":189.76,"l":185.41,"c":188,"v":7523800},{"d":"2025-05-14","o":186.52,"h":187.65,"l":176.6,"c":177.44,"v":12212000},{"d":"2025-05-15","o":178.02,"h":182.11,"l":176.57,"c":181.68,"v":12073300},{"d":"2025-05-16","o":181.3,"h":184.07,"l":180.52,"c":184.02,"v":6152800},{"d":"2025-05-19","o":184.22,"h":185.8,"l":182.51,"c":185.71,"v":5216700},{"d":"2025-05-20","o":184.86,"h":186,"l":183.64,"c":184.85,"v":5505100},{"d":"2025-05-21","o":183.93,"h":184.81,"l":181.54,"c":181.8,"v":5140900},{"d":"2025-05-22","o":181.41,"h":183.56,"l":180.25,"c":182.54,"v":4689200},{"d":"2025-05-23","o":182.37,"h":184.12,"l":181.72,"c":183.26,"v":4027000},{"d":"2025-05-27","o":184.27,"h":185.99,"l":183.9,"c":185.72,"v":5726700},{"d":"2025-05-28","o":185.35,"h":186.1,"l":182.37,"c":183.09,"v":4787800},{"d":"2025-05-29","o":183.46,"h":186.75,"l":182.69,"c":185.62,"v":4925900},{"d":"2025-05-30","o":185,"h":186.69,"l":183.01,"c":186.11,"v":11609000},{"d":"2025-06-02","o":185.73,"h":186.99,"l":183.16,"c":186.99,"v":4435600},{"d":"2025-06-03","o":186.9,"h":188.73,"l":184.82,"c":187.25,"v":5335600},{"d":"2025-06-04","o":188.41,"h":190.18,"l":187.27,"c":187.34,"v":4382200},{"d":"2025-06-05","o":187.5,"h":188.6,"l":185.05,"c":187.47,"v":4417900},{"d":"2025-06-06","o":188.49,"h":190.49,"l":188.3,"c":189.83,"v":3607800},{"d":"2025-06-09","o":190.51,"h":191.79,"l":189.01,"c":189.16,"v":4661500},{"d":"2025-06-10","o":189.04,"h":191.88,"l":188.8,"c":189.5,"v":4087500},{"d":"2025-06-11","o":189.34,"h":192.72,"l":189.06,"c":191.5,"v":3908000},{"d":"2025-06-12","o":192.2,"h":193.59,"l":187.41,"c":192.42,"v":5781400},{"d":"2025-06-13","o":191.56,"h":193.47,"l":190.29,"c":191.08,"v":4965700},{"d":"2025-06-16","o":190.9,"h":191.66,"l":188.93,"c":190.86,"v":4203900},{"d":"2025-06-17","o":189.16,"h":190.61,"l":185.03,"c":185.48,"v":4733900},{"d":"2025-06-18","o":185.25,"h":187.12,"l":183.7,"c":185.49,"v":3573200},{"d":"2025-06-20","o":186.09,"h":187.1,"l":184.16,"c":185.3,"v":12158100},{"d":"2025-06-23","o":184.49,"h":185.8,"l":182.3,"c":183.76,"v":5157900},{"d":"2025-06-24","o":184.52,"h":186.14,"l":183.19,"c":185.55,"v":4074400},{"d":"2025-06-25","o":185.3,"h":187.09,"l":184.64,"c":185.39,"v":4471100},{"d":"2025-06-26","o":186.53,"h":188.99,"l":185.79,"c":186.79,"v":5734000},{"d":"2025-06-27","o":187.9,"h":188,"l":181.73,"c":182.31,"v":29264700},{"d":"2025-06-30","o":182.43,"h":186.25,"l":181.75,"c":185.62,"v":6482600},{"d":"2025-07-01","o":185.01,"h":191.76,"l":184.39,"c":189.99,"v":5937600},{"d":"2025-07-02","o":189.7,"h":192.59,"l":189.53,"c":190.75,"v":4658200},{"d":"2025-07-03","o":191.15,"h":191.47,"l":188.87,"c":189.28,"v":3706200},{"d":"2025-07-07","o":189.44,"h":191.39,"l":186.83,"c":187.63,"v":11049100},{"d":"2025-07-08","o":186.79,"h":193,"l":186.67,"c":189.77,"v":7106900},{"d":"2025-07-09","o":188.5,"h":191.09,"l":188.32,"c":190.62,"v":5594100},{"d":"2025-07-10","o":190.5,"h":197.5,"l":189.56,"c":195,"v":6049400},{"d":"2025-07-11","o":193.89,"h":194,"l":191.16,"c":192.45,"v":4991000},{"d":"2025-07-14","o":191.72,"h":192.67,"l":190.04,"c":191.52,"v":4072800},{"d":"2025-07-15","o":190.21,"h":190.67,"l":185.01,"c":186.39,"v":6729200},{"d":"2025-07-16","o":186.92,"h":191.39,"l":186.5,"c":190.58,"v":6202600},{"d":"2025-07-17","o":189,"h":192.12,"l":188.26,"c":191.4,"v":4853100},{"d":"2025-07-18","o":191.51,"h":192.34,"l":188.57,"c":189.26,"v":5332000},{"d":"2025-07-21","o":189.62,"h":189.9,"l":184.63,"c":184.85,"v":4954800},{"d":"2025-07-22","o":184.94,"h":188.2,"l":184.9,"c":187.11,"v":4432100},{"d":"2025-07-23","o":187.05,"h":190.8,"l":186.77,"c":190.55,"v":4344500},{"d":"2025-07-24","o":190.76,"h":192.24,"l":189.99,"c":190.83,"v":3462700},{"d":"2025-07-25","o":191.4,"h":191.4,"l":188.53,"c":190.28,"v":3786800},{"d":"2025-07-28","o":191.21,"h":191.21,"l":187.64,"c":188.52,"v":3776900},{"d":"2025-07-29","o":189.15,"h":192.49,"l":187.86,"c":191.22,"v":6715500},{"d":"2025-07-30","o":191.77,"h":192.7,"l":188.01,"c":189.31,"v":5008400},{"d":"2025-07-31","o":197.06,"h":198.83,"l":187.62,"c":189.02,"v":10347900},{"d":"2025-08-01","o":189.92,"h":197.06,"l":189.79,"c":195.22,"v":8082000},{"d":"2025-08-04","o":194.81,"h":197.37,"l":193.72,"c":197.19,"v":4217500},{"d":"2025-08-05","o":197.55,"h":199.89,"l":196.48,"c":198.55,"v":4153400},{"d":"2025-08-06","o":197.23,"h":198.05,"l":194.67,"c":196.3,"v":4057200},{"d":"2025-08-07","o":197.05,"h":199.83,"l":196.5,"c":198.86,"v":4683300},{"d":"2025-08-08","o":199.08,"h":200.33,"l":197.14,"c":198.05,"v":4101700},{"d":"2025-08-11","o":198.18,"h":199.43,"l":196.89,"c":198.64,"v":6067800},{"d":"2025-08-12","o":198.09,"h":200.02,"l":197.05,"c":198.64,"v":3049800},{"d":"2025-08-13","o":199.76,"h":201.72,"l":199.21,"c":201.47,"v":3558500},{"d":"2025-08-14","o":201.8,"h":205.06,"l":200.86,"c":204.68,"v":4635400},{"d":"2025-08-15","o":205.91,"h":206.84,"l":204.32,"c":206.69,"v":4430900},{"d":"2025-08-18","o":206.6,"h":208.34,"l":205.96,"c":206.57,"v":6083500},{"d":"2025-08-19","o":206.53,"h":207.8,"l":205.1,"c":206.19,"v":3975500},{"d":"2025-08-20","o":206.65,"h":211.69,"l":206.65,"c":209.15,"v":5782100},{"d":"2025-08-21","o":209.14,"h":212.45,"l":208.87,"c":209.5,"v":5323900},{"d":"2025-08-22","o":210.84,"h":211.47,"l":207.12,"c":210.6,"v":5516900},{"d":"2025-08-25","o":210.3,"h":211.3,"l":207.05,"c":207.55,"v":2796200},{"d":"2025-08-26","o":207.52,"h":208.58,"l":206.57,"c":208.36,"v":3702900},{"d":"2025-08-27","o":208.82,"h":210.42,"l":207.81,"c":208.06,"v":3459100},{"d":"2025-08-28","o":207.65,"h":208.01,"l":205.49,"c":207.92,"v":4523100},{"d":"2025-08-29","o":208,"h":211,"l":207.9,"c":210.4,"v":4264700},{"d":"2025-09-02","o":210.14,"h":212.16,"l":208.99,"c":211.92,"v":4335500},{"d":"2025-09-03","o":212.42,"h":213.42,"l":211.48,"c":211.86,"v":3973500},{"d":"2025-09-04","o":212.25,"h":214.19,"l":211.66,"c":213,"v":3531600},{"d":"2025-09-05","o":212.55,"h":214.34,"l":211,"c":212.56,"v":4465400},{"d":"2025-09-08","o":210.99,"h":212,"l":207.61,"c":209.79,"v":5525500},{"d":"2025-09-09","o":209.53,"h":210.72,"l":209.12,"c":210.42,"v":3097100},{"d":"2025-09-10","o":210.23,"h":212.27,"l":208.44,"c":211.64,"v":4520600},{"d":"2025-09-11","o":220.35,"h":221.77,"l":216.75,"c":220.22,"v":7647700},{"d":"2025-09-12","o":219.12,"h":220.38,"l":218.23,"c":218.34,"v":4418800},{"d":"2025-09-15","o":219.6,"h":219.6,"l":214.31,"c":217.61,"v":5162100},{"d":"2025-09-16","o":218.33,"h":218.71,"l":215.84,"c":216.26,"v":4251000},{"d":"2025-09-17","o":219.1,"h":221.55,"l":217.3,"c":220.81,"v":5258400},{"d":"2025-09-18","o":221.07,"h":222.07,"l":219.92,"c":221.99,"v":4445600},{"d":"2025-09-19","o":222.42,"h":223.49,"l":221.59,"c":222.47,"v":14415100},{"d":"2025-09-22","o":222.46,"h":225.16,"l":221.43,"c":222.59,"v":5990700},{"d":"2025-09-23","o":222.01,"h":224.4,"l":221.93,"c":222.61,"v":4629900},{"d":"2025-09-24","o":222,"h":222.24,"l":218.54,"c":219.99,"v":5074500},{"d":"2025-09-25","o":220.1,"h":222.26,"l":218.03,"c":218.54,"v":6666000},{"d":"2025-09-26","o":220.63,"h":221.48,"l":217.67,"c":220.61,"v":4185600},{"d":"2025-09-29","o":220.75,"h":223.24,"l":219.79,"c":223.16,"v":4958400},{"d":"2025-09-30","o":223.06,"h":232.35,"l":222.57,"c":231.54,"v":9187300},{"d":"2025-10-01","o":233.64,"h":244.81,"l":232,"c":244.38,"v":12243100},{"d":"2025-10-02","o":240.89,"h":242.67,"l":234.52,"c":236.56,"v":8107700},{"d":"2025-10-03","o":236.9,"h":238.84,"l":233.71,"c":233.91,"v":6547300},{"d":"2025-10-06","o":231.71,"h":232.95,"l":227.92,"c":230.19,"v":11940300},{"d":"2025-10-07","o":231.29,"h":234.08,"l":227.59,"c":232.83,"v":4901000},{"d":"2025-10-08","o":231.48,"h":233,"l":229.68,"c":231.24,"v":5412800},{"d":"2025-10-09","o":233.27,"h":233.79,"l":230.62,"c":230.69,"v":4607600},{"d":"2025-10-10","o":231.51,"h":234.68,"l":230.5,"c":230.5,"v":6156900},{"d":"2025-10-13","o":230,"h":233.81,"l":229.22,"c":230.3,"v":5411900},{"d":"2025-10-14","o":228.07,"h":230.65,"l":227.51,"c":229.13,"v":5527600},{"d":"2025-10-15","o":227.2,"h":228.95,"l":225.32,"c":226.22,"v":5459400},{"d":"2025-10-16","o":226.22,"h":228.11,"l":225.46,"c":226.87,"v":4737500},{"d":"2025-10-17","o":227.52,"h":230.71,"l":226.81,"c":229.57,"v":7150000},{"d":"2025-10-20","o":231,"h":232.26,"l":230,"c":232.06,"v":5246700},{"d":"2025-10-21","o":232.15,"h":232.81,"l":229.83,"c":231.39,"v":3298100},{"d":"2025-10-22","o":231.67,"h":232.16,"l":228.43,"c":228.68,"v":3523500},{"d":"2025-10-23","o":228.99,"h":229.86,"l":227.25,"c":228.25,"v":5818000},{"d":"2025-10-24","o":228.78,"h":229.04,"l":226.25,"c":227.99,"v":3554700},{"d":"2025-10-27","o":227.95,"h":228.6,"l":227.12,"c":228.03,"v":2784400},{"d":"2025-10-28","o":227,"h":228.4,"l":224.31,"c":227.54,"v":3724200},{"d":"2025-10-29","o":227.62,"h":228,"l":224.04,"c":225.14,"v":5469300},{"d":"2025-10-30","o":227.05,"h":229.65,"l":226.41,"c":228.2,"v":5020700},{"d":"2025-10-31","o":223,"h":223.87,"l":216,"c":218.04,"v":10825300},{"d":"2025-11-03","o":216.68,"h":219,"l":211.69,"c":211.96,"v":8874300},{"d":"2025-11-04","o":212.37,"h":217.08,"l":212.37,"c":215.89,"v":6184000},{"d":"2025-11-05","o":215.74,"h":217.43,"l":212.6,"c":216.77,"v":4928200},{"d":"2025-11-06","o":215.89,"h":219.68,"l":215.65,"c":219.04,"v":6615300},{"d":"2025-11-07","o":219.31,"h":220.99,"l":217.09,"c":219.16,"v":4647900},{"d":"2025-11-10","o":217,"h":219.86,"l":216.15,"c":218.71,"v":4530800},{"d":"2025-11-11","o":219,"h":225.42,"l":219,"c":225.17,"v":4802400},{"d":"2025-11-12","o":225.4,"h":234,"l":225.29,"c":233.23,"v":8583200},{"d":"2025-11-13","o":233.74,"h":239.29,"l":232.16,"c":232.29,"v":7968500},{"d":"2025-11-14","o":233.61,"h":235,"l":230.32,"c":232.36,"v":5461500},{"d":"2025-11-17","o":233.26,"h":235.35,"l":229.23,"c":234,"v":5023100},{"d":"2025-11-18","o":235,"h":237.19,"l":232.11,"c":233.87,"v":6232600},{"d":"2025-11-19","o":233.54,"h":238.15,"l":230.36,"c":232.91,"v":7618400},{"d":"2025-11-20","o":233.26,"h":234.95,"l":228,"c":229.45,"v":4283600},{"d":"2025-11-21","o":230.55,"h":238.01,"l":230.14,"c":236.28,"v":8017600},{"d":"2025-11-24","o":236,"h":237.62,"l":228.48,"c":229.51,"v":10225900},{"d":"2025-11-25","o":230.32,"h":234.08,"l":230.31,"c":231.8,"v":7134100},{"d":"2025-11-26","o":232.04,"h":232.48,"l":226.64,"c":227.66,"v":5920800},{"d":"2025-11-28","o":226.85,"h":228.09,"l":225.51,"c":227.7,"v":2655600},{"d":"2025-12-01","o":227.19,"h":229.49,"l":223.98,"c":225.11,"v":5208300},{"d":"2025-12-02","o":224.82,"h":226.63,"l":223.11,"c":224.37,"v":5096700},{"d":"2025-12-03","o":224.84,"h":230.79,"l":224.52,"c":230.24,"v":4872900},{"d":"2025-12-04","o":230.11,"h":230.94,"l":227.59,"c":228.71,"v":3732900},{"d":"2025-12-05","o":228.93,"h":229.25,"l":225.05,"c":226.08,"v":3985200},{"d":"2025-12-08","o":226.08,"h":226.12,"l":222.39,"c":223.12,"v":4006100},{"d":"2025-12-09","o":223.89,"h":224.82,"l":220.23,"c":222.99,"v":4267900},{"d":"2025-12-10","o":225,"h":225.98,"l":221,"c":225.18,"v":8735200},{"d":"2025-12-11","o":225.54,"h":225.96,"l":222.24,"c":223.98,"v":4170600},{"d":"2025-12-12","o":223.69,"h":223.82,"l":221.1,"c":223.32,"v":5467600},{"d":"2025-12-15","o":224.24,"h":228.3,"l":223.56,"c":227.45,"v":5971900},{"d":"2025-12-16","o":226.41,"h":226.84,"l":221.91,"c":223.67,"v":6405900},{"d":"2025-12-17","o":223.88,"h":226.41,"l":222.86,"c":224.31,"v":5243400},{"d":"2025-12-18","o":224,"h":226.26,"l":222.79,"c":222.82,"v":4760400},{"d":"2025-12-19","o":222.95,"h":229.47,"l":222.35,"c":226.82,"v":18968800},{"d":"2025-12-22","o":226.11,"h":228.65,"l":224.25,"c":227.91,"v":4828100},{"d":"2025-12-23","o":228.22,"h":230.79,"l":227.91,"c":228.79,"v":3612100},{"d":"2025-12-24","o":229.46,"h":230.8,"l":228.98,"c":229.89,"v":1744900},{"d":"2025-12-26","o":229.82,"h":230.61,"l":228.68,"c":229.98,"v":1593900},{"d":"2025-12-29","o":230.15,"h":232.02,"l":229.74,"c":230.84,"v":3803000},{"d":"2025-12-30","o":230.77,"h":231.21,"l":228.62,"c":229.74,"v":2348000},{"d":"2025-12-31","o":229.74,"h":230.25,"l":228.43,"c":228.49,"v":3196900},{"d":"2026-01-02","o":228.74,"h":230.74,"l":225.71,"c":229.31,"v":3336800},{"d":"2026-01-05","o":227,"h":227.24,"l":217.86,"c":220.18,"v":9341300},{"d":"2026-01-06","o":219.75,"h":224.2,"l":219.55,"c":223.93,"v":9151700},{"d":"2026-01-07","o":225.24,"h":237.04,"l":224.74,"c":233.42,"v":10285400},{"d":"2026-01-08","o":231.13,"h":231.54,"l":223.12,"c":224.13,"v":9365900},{"d":"2026-01-09","o":223.75,"h":225.12,"l":219,"c":220.08,"v":6714200},{"d":"2026-01-12","o":221.19,"h":222.49,"l":218.39,"c":220.04,"v":6546100},{"d":"2026-01-13","o":219.53,"h":220.75,"l":215.85,"c":220.75,"v":4872600},{"d":"2026-01-14","o":221,"h":223.34,"l":217,"c":221.89,"v":8426400},{"d":"2026-01-15","o":222.52,"h":223.03,"l":215.83,"c":216.75,"v":6954200},{"d":"2026-01-16","o":215.61,"h":217.35,"l":213.88,"c":214.35,"v":8649700},{"d":"2026-01-20","o":211.7,"h":214.04,"l":209.96,"c":214.04,"v":8251400},{"d":"2026-01-21","o":212.47,"h":218,"l":211.57,"c":216.15,"v":10727100},{"d":"2026-01-22","o":216.28,"h":219.05,"l":214.76,"c":218.11,"v":5650900},{"d":"2026-01-23","o":217.26,"h":219.82,"l":215.88,"c":219.26,"v":5816400},{"d":"2026-01-26","o":219.11,"h":221.48,"l":218.5,"c":220.77,"v":6553400},{"d":"2026-01-27","o":220.88,"h":226.86,"l":220.65,"c":223.93,"v":5747400},{"d":"2026-01-28","o":223.6,"h":224.03,"l":216.7,"c":218.67,"v":5215800},{"d":"2026-01-29","o":218,"h":224.14,"l":218,"c":220.43,"v":7834000},{"d":"2026-01-30","o":220.51,"h":224.02,"l":219.56,"c":223.01,"v":6622200},{"d":"2026-02-02","o":224.85,"h":229.79,"l":224.42,"c":225.64,"v":5413000},{"d":"2026-02-03","o":223.95,"h":228.7,"l":223.64,"c":225.66,"v":8158500},{"d":"2026-02-04","o":209.78,"h":220.85,"l":204.27,"c":217.11,"v":15319700},{"d":"2026-02-05","o":216.9,"h":219.87,"l":214.04,"c":219.02,"v":10794000},{"d":"2026-02-06","o":218.75,"h":225.82,"l":218.5,"c":223.43,"v":6067100},{"d":"2026-02-09","o":223.42,"h":223.96,"l":220.12,"c":223.26,"v":6767700},{"d":"2026-02-10","o":223.75,"h":225.81,"l":221.94,"c":222.44,"v":6044500},{"d":"2026-02-11","o":222.27,"h":224.15,"l":218.05,"c":220.89,"v":8072400},{"d":"2026-02-12","o":221.57,"h":229.05,"l":220.91,"c":227.5,"v":8712000},{"d":"2026-02-13","o":228.42,"h":234.74,"l":228,"c":231.5,"v":8252200},{"d":"2026-02-17","o":232.66,"h":235.25,"l":231.19,"c":232.86,"v":7336400},{"d":"2026-02-18","o":234,"h":234,"l":226.07,"c":228.72,"v":5495100},{"d":"2026-02-19","o":228.97,"h":229.37,"l":223.02,"c":224.35,"v":5410800},{"d":"2026-02-20","o":225.04,"h":226.69,"l":223.11,"c":224.81,"v":6830300},{"d":"2026-02-23","o":225.82,"h":231.43,"l":225.79,"c":229.48,"v":5463200},{"d":"2026-02-24","o":229,"h":230.76,"l":227.67,"c":228.44,"v":4880800},{"d":"2026-02-25","o":229.71,"h":232.55,"l":226.48,"c":226.92,"v":5410900},{"d":"2026-02-26","o":227.59,"h":227.78,"l":221.13,"c":224.69,"v":5331300},{"d":"2026-02-27","o":225.1,"h":232.27,"l":225.06,"c":232.08,"v":8018100},{"d":"2026-03-02","o":233.66,"h":235.66,"l":231.9,"c":234.26,"v":7438800},{"d":"2026-03-03","o":233.36,"h":235.71,"l":230.24,"c":233.86,"v":6595700},{"d":"2026-03-04","o":233.56,"h":237.11,"l":232.08,"c":236.19,"v":5380800},{"d":"2026-03-05","o":233.42,"h":234.8,"l":228,"c":232.35,"v":9423100},{"d":"2026-03-06","o":230.36,"h":231.6,"l":226.8,"c":230.11,"v":6139600},{"d":"2026-03-09","o":229.97,"h":230.68,"l":223.23,"c":227.45,"v":7915800},{"d":"2026-03-10","o":227.66,"h":231.27,"l":226.16,"c":227.01,"v":6466800},{"d":"2026-03-11","o":226.05,"h":229.29,"l":225.3,"c":227.68,"v":5299200},{"d":"2026-03-12","o":225.12,"h":227.81,"l":223.57,"c":225.37,"v":7607000},{"d":"2026-03-13","o":226.89,"h":228.62,"l":219.44,"c":219.68,"v":5676100},{"d":"2026-03-16","o":221.09,"h":224.37,"l":220.32,"c":221.45,"v":3991800},{"d":"2026-03-17","o":222.04,"h":223.28,"l":219.76,"c":219.76,"v":4405700},{"d":"2026-03-18","o":218.5,"h":219,"l":207.6,"c":208.34,"v":8597000},{"d":"2026-03-19","o":208.37,"h":210.43,"l":204.3,"c":206.23,"v":7006800},{"d":"2026-03-20","o":206.27,"h":207.78,"l":203.06,"c":205.07,"v":27982400},{"d":"2026-03-23","o":207.36,"h":208.62,"l":203.22,"c":204.93,"v":7419900},{"d":"2026-03-24","o":203.04,"h":206.01,"l":201.8,"c":205.2,"v":6990500},{"d":"2026-03-25","o":206.86,"h":209.68,"l":205.86,"c":207.18,"v":6000100},{"d":"2026-03-26","o":207.19,"h":211.45,"l":205.76,"c":211.12,"v":4576300},{"d":"2026-03-27","o":211.42,"h":213.49,"l":209.12,"c":209.4,"v":5654000},{"d":"2026-03-30","o":212.26,"h":213.94,"l":210.78,"c":213.12,"v":7490600},{"d":"2026-03-31","o":215.06,"h":219.12,"l":214.85,"c":217.49,"v":5447712},{"d":"2026-04-01","o":218.37,"h":220.45,"l":213.78,"c":214.98,"v":4505609},{"d":"2026-04-02","o":213.99,"h":214.56,"l":207.71,"c":208.84,"v":5083738},{"d":"2026-04-06","o":207.04,"h":209,"l":205.3,"c":206.69,"v":4860107},{"d":"2026-04-07","o":206.23,"h":206.49,"l":201.66,"c":206.37,"v":7807749},{"d":"2026-04-08","o":206.26,"h":212.21,"l":204.56,"c":211.59,"v":3259406},{"d":"2026-04-09","o":209.48,"h":213.5,"l":208.85,"c":212.4,"v":2429398},{"d":"2026-04-10","o":213.55,"h":214.1,"l":207.75,"c":207.94,"v":3026750},{"d":"2026-04-13","o":206.43,"h":208.08,"l":203.01,"c":206.47,"v":7523797},{"d":"2026-04-14","o":204.8,"h":210.4,"l":204.06,"c":210.26,"v":4691298},{"d":"2026-04-15","o":208.99,"h":209.79,"l":205.54,"c":208.42,"v":5923571},{"d":"2026-04-16","o":207.78,"h":209.66,"l":206.52,"c":208.99,"v":3730169},{"d":"2026-04-17","o":209.66,"h":212.35,"l":207.82,"c":208.38,"v":5569938},{"d":"2026-04-20","o":207.94,"h":208.33,"l":202.84,"c":203.71,"v":4392907},{"d":"2026-04-21","o":204.01,"h":206.2,"l":200.92,"c":205.12,"v":5916771},{"d":"2026-04-22","o":205.17,"h":205.99,"l":199.81,"c":200.5,"v":7643442},{"d":"2026-04-23","o":201.05,"h":202.76,"l":200.4,"c":200.95,"v":7449537},{"d":"2026-04-24","o":198.93,"h":200.24,"l":197.15,"c":198.71,"v":7603831},{"d":"2026-04-27","o":198,"h":201.42,"l":196.23,"c":197.38,"v":5952106},{"d":"2026-04-28","o":198.67,"h":199.18,"l":196.44,"c":197.69,"v":4872069},{"d":"2026-04-29","o":192,"h":205.83,"l":191,"c":203.89,"v":10397303},{"d":"2026-04-30","o":209,"h":214.87,"l":208.17,"c":211.32,"v":7693652},{"d":"2026-05-01","o":211,"h":211,"l":205.59,"c":206.6,"v":5342169},{"d":"2026-05-04","o":205.71,"h":208.33,"l":204.87,"c":208.16,"v":4575571},{"d":"2026-05-05","o":208.97,"h":209.51,"l":205.83,"c":206.11,"v":3203158},{"d":"2026-05-06","o":206.11,"h":207.01,"l":203.55,"c":205.03,"v":7289151},{"d":"2026-05-07","o":204.92,"h":207,"l":202.06,"c":202.71,"v":3310347},{"d":"2026-05-08","o":201.92,"h":202.4,"l":200.02,"c":201.55,"v":3341523},{"d":"2026-05-11","o":202.01,"h":205.31,"l":202.01,"c":202.78,"v":3117367},{"d":"2026-05-12","o":204.59,"h":211.32,"l":203.51,"c":207.86,"v":4805796},{"d":"2026-05-13","o":206.86,"h":209.53,"l":204.3,"c":208.5,"v":5534510},{"d":"2026-05-14","o":209.5,"h":213.51,"l":208.35,"c":210.77,"v":4714000},{"d":"2026-05-15","o":213.1,"h":214.92,"l":209.02,"c":210.39,"v":4914455},{"d":"2026-05-18","o":210.37,"h":211.36,"l":207.68,"c":209.41,"v":4752523},{"d":"2026-05-19","o":209.9,"h":215.8,"l":208.73,"c":213.76,"v":4460380}]