[{"d":"2011-11-17","o":17.81,"h":18.37,"l":17.81,"c":17.88,"v":20946098},{"d":"2011-11-18","o":17.9,"h":18.05,"l":17.39,"c":17.6,"v":3243171},{"d":"2011-11-21","o":17.6,"h":17.8,"l":16.78,"c":17.02,"v":2823115},{"d":"2011-11-22","o":17.02,"h":17.36,"l":16.47,"c":16.68,"v":3565519},{"d":"2011-11-23","o":16.51,"h":16.55,"l":16.11,"c":16.45,"v":1266250},{"d":"2011-11-25","o":16.39,"h":16.61,"l":16.35,"c":16.47,"v":333563},{"d":"2011-11-28","o":16.65,"h":17.03,"l":16.49,"c":16.8,"v":835458},{"d":"2011-11-29","o":16.76,"h":16.76,"l":16.51,"c":16.76,"v":637062},{"d":"2011-11-30","o":16.89,"h":17.99,"l":16.87,"c":17.47,"v":679652},{"d":"2011-12-01","o":17.56,"h":17.64,"l":17.06,"c":17.44,"v":572521},{"d":"2011-12-02","o":17.56,"h":17.98,"l":17.52,"c":17.91,"v":697309},{"d":"2011-12-05","o":17.98,"h":18.37,"l":17.94,"c":18.25,"v":2466885},{"d":"2011-12-06","o":18.14,"h":18.65,"l":18.11,"c":18.55,"v":625251},{"d":"2011-12-07","o":18.38,"h":18.52,"l":18.29,"c":18.44,"v":188017},{"d":"2011-12-08","o":18.21,"h":18.39,"l":18.12,"c":18.18,"v":450835},{"d":"2011-12-09","o":18.12,"h":18.42,"l":17.81,"c":18.23,"v":587791},{"d":"2011-12-12","o":17.94,"h":18.1,"l":17.81,"c":18.03,"v":514780},{"d":"2011-12-13","o":18.15,"h":18.29,"l":17.78,"c":17.86,"v":666529},{"d":"2011-12-14","o":17.67,"h":17.76,"l":17.23,"c":17.3,"v":1255752},{"d":"2011-12-15","o":17.59,"h":18.34,"l":17.43,"c":17.57,"v":850490},{"d":"2011-12-16","o":17.57,"h":18.02,"l":17.38,"c":17.58,"v":250888},{"d":"2011-12-19","o":17.66,"h":17.75,"l":17.4,"c":17.59,"v":177757},{"d":"2011-12-20","o":17.96,"h":18.18,"l":17.75,"c":18.02,"v":381999},{"d":"2011-12-21","o":17.91,"h":18.17,"l":17.85,"c":17.94,"v":320440},{"d":"2011-12-22","o":17.96,"h":18.32,"l":17.96,"c":18.26,"v":446779},{"d":"2011-12-23","o":18.29,"h":18.82,"l":18.13,"c":18.39,"v":647203},{"d":"2011-12-27","o":19.19,"h":19.19,"l":17.92,"c":18.15,"v":528618},{"d":"2011-12-28","o":18.25,"h":18.29,"l":17.68,"c":17.76,"v":172746},{"d":"2011-12-29","o":17.79,"h":17.96,"l":17.62,"c":17.95,"v":344896},{"d":"2011-12-30","o":17.99,"h":18.14,"l":17.68,"c":18.06,"v":152704},{"d":"2012-01-03","o":18.53,"h":19.22,"l":18.24,"c":18.64,"v":1169498},{"d":"2012-01-04","o":19.47,"h":19.47,"l":18.32,"c":18.89,"v":469684},{"d":"2012-01-05","o":18.81,"h":18.81,"l":18.24,"c":18.56,"v":802293},{"d":"2012-01-06","o":18.56,"h":19.14,"l":18.44,"c":18.9,"v":690628},{"d":"2012-01-09","o":18.95,"h":19.04,"l":18.84,"c":19.04,"v":499628},{"d":"2012-01-10","o":19.21,"h":20.12,"l":19.21,"c":19.97,"v":1131918},{"d":"2012-01-11","o":19.95,"h":20.13,"l":19.77,"c":20.08,"v":271288},{"d":"2012-01-12","o":20.2,"h":20.96,"l":19.99,"c":20.7,"v":1208986},{"d":"2012-01-13","o":20.56,"h":21.22,"l":20.35,"c":20.79,"v":645294},{"d":"2012-01-17","o":20.91,"h":21.06,"l":20.34,"c":20.42,"v":1059145},{"d":"2012-01-18","o":20.29,"h":20.96,"l":20.29,"c":20.54,"v":679652},{"d":"2012-01-19","o":20.69,"h":21.1,"l":20.61,"c":21.01,"v":1141105},{"d":"2012-01-20","o":20.97,"h":21.12,"l":20.91,"c":21.04,"v":634676},{"d":"2012-01-23","o":21.11,"h":21.65,"l":21.02,"c":21.36,"v":584093},{"d":"2012-01-24","o":21.21,"h":21.68,"l":21.11,"c":21.63,"v":486863},{"d":"2012-01-25","o":21.63,"h":21.7,"l":21.35,"c":21.59,"v":720214},{"d":"2012-01-26","o":21.67,"h":22.33,"l":21.1,"c":21.75,"v":956309},{"d":"2012-01-27","o":22.6,"h":22.97,"l":21.94,"c":22.77,"v":3047876},{"d":"2012-01-30","o":22.76,"h":23.09,"l":22.27,"c":22.7,"v":805514},{"d":"2012-01-31","o":22.86,"h":23.04,"l":22.27,"c":22.49,"v":660445},{"d":"2012-02-01","o":22.74,"h":24.05,"l":22.62,"c":23.96,"v":850609},{"d":"2012-02-02","o":23.58,"h":24.34,"l":23.36,"c":24.28,"v":682038},{"d":"2012-02-03","o":24.51,"h":26.01,"l":24.49,"c":25.78,"v":3254862},{"d":"2012-02-06","o":25.67,"h":25.8,"l":25.06,"c":25.58,"v":1968927},{"d":"2012-02-07","o":25.57,"h":25.57,"l":24.88,"c":25.21,"v":944737},{"d":"2012-02-08","o":25.3,"h":25.36,"l":24.38,"c":25.06,"v":1802742},{"d":"2012-02-09","o":25.14,"h":25.16,"l":24.66,"c":24.98,"v":1801191},{"d":"2012-02-10","o":24.72,"h":25.29,"l":24.61,"c":25.18,"v":1777331},{"d":"2012-02-13","o":25.16,"h":25.36,"l":25.09,"c":25.16,"v":1762777},{"d":"2012-02-14","o":24.47,"h":24.72,"l":24.1,"c":24.36,"v":10285688},{"d":"2012-02-15","o":24.51,"h":24.99,"l":24.42,"c":24.63,"v":5713635},{"d":"2012-02-16","o":24.73,"h":25.81,"l":24.61,"c":25.41,"v":5809314},{"d":"2012-02-17","o":25.62,"h":26.4,"l":25.29,"c":26.23,"v":5353588},{"d":"2012-02-21","o":27.59,"h":27.64,"l":25.43,"c":25.93,"v":4582790},{"d":"2012-02-22","o":26.03,"h":26.28,"l":25.41,"c":26,"v":1731878},{"d":"2012-02-23","o":26.13,"h":26.32,"l":25.62,"c":25.98,"v":1398196},{"d":"2012-02-24","o":25.94,"h":26.61,"l":25.82,"c":26.31,"v":1332581},{"d":"2012-02-27","o":26.31,"h":26.51,"l":26.01,"c":26.23,"v":2578908},{"d":"2012-02-28","o":26.38,"h":26.97,"l":26.32,"c":26.72,"v":1538731},{"d":"2012-02-29","o":26.97,"h":27.2,"l":26.5,"c":26.82,"v":2937285},{"d":"2012-03-01","o":26.93,"h":27.23,"l":26.3,"c":26.82,"v":3060403},{"d":"2012-03-02","o":26.6,"h":27.23,"l":26.6,"c":27.1,"v":1941369},{"d":"2012-03-05","o":27.07,"h":27.35,"l":26.28,"c":26.52,"v":2205141},{"d":"2012-03-06","o":26.3,"h":26.53,"l":24.97,"c":25.13,"v":1253366},{"d":"2012-03-07","o":24.98,"h":25.88,"l":24.98,"c":25.16,"v":813030},{"d":"2012-03-08","o":25.53,"h":26.75,"l":25.36,"c":26.57,"v":4290267},{"d":"2012-03-09","o":26.45,"h":26.74,"l":26.36,"c":26.68,"v":764117},{"d":"2012-03-12","o":26.75,"h":27.07,"l":26.44,"c":26.76,"v":4160826},{"d":"2012-03-13","o":26.86,"h":26.87,"l":26.55,"c":26.78,"v":1540879},{"d":"2012-03-14","o":26.71,"h":27.07,"l":26.03,"c":26.64,"v":2253100},{"d":"2012-03-15","o":26.74,"h":26.93,"l":26.5,"c":26.59,"v":1595399},{"d":"2012-03-16","o":26.61,"h":26.91,"l":26.52,"c":26.82,"v":2037644},{"d":"2012-03-19","o":26.76,"h":26.87,"l":26.39,"c":26.45,"v":2542522},{"d":"2012-03-20","o":26.11,"h":26.4,"l":25.68,"c":26.1,"v":2089182},{"d":"2012-03-21","o":26.31,"h":26.61,"l":26.1,"c":26.2,"v":1049482},{"d":"2012-03-22","o":26.13,"h":26.13,"l":25.8,"c":25.96,"v":458589},{"d":"2012-03-23","o":25.93,"h":26.05,"l":25.47,"c":25.96,"v":861585},{"d":"2012-03-26","o":26.28,"h":26.8,"l":26.04,"c":26.79,"v":1472520},{"d":"2012-03-27","o":27.02,"h":27.33,"l":26.58,"c":26.75,"v":1672109},{"d":"2012-03-28","o":26.66,"h":26.87,"l":25.63,"c":26.45,"v":1731759},{"d":"2012-03-29","o":27.16,"h":27.16,"l":26.32,"c":26.63,"v":2174004},{"d":"2012-03-30","o":26.89,"h":26.97,"l":26.35,"c":26.49,"v":12048107},{"d":"2012-04-02","o":26.57,"h":26.62,"l":26.38,"c":26.45,"v":2764539},{"d":"2012-04-03","o":26.47,"h":26.61,"l":25.98,"c":26.21,"v":1436014},{"d":"2012-04-04","o":26.04,"h":26.55,"l":25.78,"c":26.51,"v":2607182},{"d":"2012-04-05","o":26.4,"h":26.82,"l":26.4,"c":26.62,"v":969909},{"d":"2012-04-09","o":26.19,"h":26.46,"l":26.11,"c":26.21,"v":1532647},{"d":"2012-04-10","o":26.1,"h":26.53,"l":25.63,"c":25.85,"v":2411530},{"d":"2012-04-11","o":26.13,"h":26.55,"l":25.93,"c":26.4,"v":2703099},{"d":"2012-04-12","o":26.7,"h":27.12,"l":26.2,"c":26.63,"v":2649295},{"d":"2012-04-13","o":26.45,"h":26.8,"l":26.35,"c":26.7,"v":1161147},{"d":"2012-04-16","o":27.09,"h":27.09,"l":26.52,"c":26.81,"v":5322808},{"d":"2012-04-17","o":27.11,"h":27.53,"l":26.75,"c":26.92,"v":6001029},{"d":"2012-04-18","o":26.83,"h":27.25,"l":26.78,"c":26.99,"v":1377080},{"d":"2012-04-19","o":27.04,"h":27.47,"l":26.4,"c":26.71,"v":1448063},{"d":"2012-04-20","o":26.87,"h":26.94,"l":26.49,"c":26.71,"v":721765},{"d":"2012-04-23","o":26.33,"h":26.74,"l":26.28,"c":26.4,"v":1325662},{"d":"2012-04-24","o":26.17,"h":26.27,"l":25.27,"c":25.33,"v":6778745},{"d":"2012-04-25","o":25.57,"h":25.94,"l":25.57,"c":25.86,"v":3206545},{"d":"2012-04-26","o":25.93,"h":25.98,"l":25.56,"c":25.67,"v":2186411},{"d":"2012-04-27","o":25.78,"h":26.09,"l":25.58,"c":26.08,"v":3648194},{"d":"2012-04-30","o":26.06,"h":26.06,"l":25.53,"c":25.73,"v":2592866},{"d":"2012-05-01","o":25.81,"h":26.2,"l":25.59,"c":25.87,"v":2350329},{"d":"2012-05-02","o":25.61,"h":25.83,"l":25.35,"c":25.77,"v":3504080},{"d":"2012-05-03","o":25.82,"h":25.9,"l":25.43,"c":25.52,"v":3326323},{"d":"2012-05-04","o":25.47,"h":25.47,"l":24.55,"c":24.62,"v":1888400},{"d":"2012-05-07","o":24.62,"h":25.05,"l":24.33,"c":24.85,"v":833907},{"d":"2012-05-08","o":24.62,"h":24.64,"l":23.77,"c":23.89,"v":4007406},{"d":"2012-05-09","o":23.67,"h":24.33,"l":23.38,"c":23.91,"v":2987033},{"d":"2012-05-10","o":24.06,"h":24.31,"l":23.96,"c":24.13,"v":1129413},{"d":"2012-05-11","o":23.82,"h":24.51,"l":23.7,"c":24.07,"v":1347851},{"d":"2012-05-14","o":23.74,"h":23.92,"l":23.41,"c":23.48,"v":2416422},{"d":"2012-05-15","o":23.24,"h":23.46,"l":22.94,"c":23.14,"v":7642000},{"d":"2012-05-16","o":23.57,"h":24.07,"l":23.41,"c":23.45,"v":6958650},{"d":"2012-05-17","o":23.57,"h":23.57,"l":22.78,"c":23.04,"v":8539494},{"d":"2012-05-18","o":23.04,"h":23.31,"l":22.58,"c":22.85,"v":5358837},{"d":"2012-05-21","o":22.95,"h":23.64,"l":22.95,"c":23.47,"v":4275831},{"d":"2012-05-22","o":23.58,"h":23.8,"l":23.42,"c":23.63,"v":4481982},{"d":"2012-05-23","o":23.47,"h":24.64,"l":23.07,"c":23.5,"v":4554993},{"d":"2012-05-24","o":23.68,"h":23.68,"l":22.97,"c":23.22,"v":3005883},{"d":"2012-05-25","o":24.32,"h":24.32,"l":23.23,"c":23.85,"v":9000827},{"d":"2012-05-29","o":24.08,"h":25.01,"l":23.96,"c":25.01,"v":3942865},{"d":"2012-05-30","o":24.71,"h":24.71,"l":24.17,"c":24.18,"v":4854436},{"d":"2012-05-31","o":24.38,"h":24.57,"l":23.91,"c":24.33,"v":10636907},{"d":"2012-06-01","o":23.81,"h":23.96,"l":23.45,"c":23.67,"v":3372730},{"d":"2012-06-04","o":23.66,"h":23.81,"l":22.9,"c":23.24,"v":4011701},{"d":"2012-06-05","o":23.24,"h":23.94,"l":23.2,"c":23.7,"v":2474163},{"d":"2012-06-06","o":23.95,"h":24.72,"l":23.94,"c":24.31,"v":3969588},{"d":"2012-06-07","o":23.99,"h":24.43,"l":23.84,"c":23.91,"v":3514339},{"d":"2012-06-08","o":23.72,"h":24.17,"l":23.49,"c":24.1,"v":897255},{"d":"2012-06-11","o":24.39,"h":24.39,"l":23.87,"c":23.89,"v":3065056},{"d":"2012-06-12","o":23.83,"h":24.25,"l":23.66,"c":24.2,"v":5003203},{"d":"2012-06-13","o":24.15,"h":24.21,"l":23.87,"c":23.97,"v":2521525},{"d":"2012-06-14","o":23.75,"h":24.22,"l":23.61,"c":23.84,"v":3333719},{"d":"2012-06-15","o":23.81,"h":24.09,"l":23.66,"c":23.92,"v":2147997},{"d":"2012-06-18","o":23.73,"h":24.44,"l":23.73,"c":24.23,"v":2085722},{"d":"2012-06-19","o":24.34,"h":25.16,"l":24.25,"c":24.39,"v":5145409},{"d":"2012-06-20","o":24.52,"h":24.6,"l":23.88,"c":23.96,"v":3948472},{"d":"2012-06-21","o":23.94,"h":23.96,"l":22.98,"c":23.11,"v":3927475},{"d":"2012-06-22","o":23.29,"h":23.32,"l":22.35,"c":22.65,"v":18513690},{"d":"2012-06-25","o":23.13,"h":23.13,"l":21.39,"c":21.58,"v":3476879},{"d":"2012-06-26","o":21.58,"h":21.81,"l":21.32,"c":21.72,"v":3180419},{"d":"2012-06-27","o":21.58,"h":21.81,"l":21.44,"c":21.58,"v":2824189},{"d":"2012-06-28","o":21.4,"h":21.43,"l":20.84,"c":21.32,"v":3922465},{"d":"2012-06-29","o":21.63,"h":22.03,"l":21.12,"c":21.37,"v":2895172},{"d":"2012-07-02","o":21.46,"h":21.5,"l":20.87,"c":21.2,"v":1823978},{"d":"2012-07-03","o":21.3,"h":22.14,"l":21.17,"c":22.05,"v":1739155},{"d":"2012-07-05","o":21.94,"h":22.63,"l":21.85,"c":22.47,"v":2773486},{"d":"2012-07-06","o":22.23,"h":22.26,"l":21.89,"c":22.13,"v":1514514},{"d":"2012-07-09","o":22.03,"h":22.39,"l":21.97,"c":22.35,"v":2599905},{"d":"2012-07-10","o":22.35,"h":22.52,"l":21.98,"c":22.24,"v":3891327},{"d":"2012-07-11","o":22.16,"h":22.25,"l":21.68,"c":21.9,"v":1737605},{"d":"2012-07-12","o":21.83,"h":22.21,"l":21.21,"c":22.01,"v":2672081},{"d":"2012-07-13","o":21.99,"h":22.64,"l":21.96,"c":22.52,"v":2076297},{"d":"2012-07-16","o":22.4,"h":22.48,"l":22.14,"c":22.32,"v":802889},{"d":"2012-07-17","o":22.38,"h":22.64,"l":22.06,"c":22.63,"v":1037314},{"d":"2012-07-18","o":22.68,"h":23.16,"l":22.61,"c":22.81,"v":1264580},{"d":"2012-07-19","o":22.92,"h":23,"l":22.73,"c":22.8,"v":2859144},{"d":"2012-07-20","o":22.63,"h":22.71,"l":22.43,"c":22.62,"v":3125779},{"d":"2012-07-23","o":22.1,"h":22.57,"l":21.91,"c":22.54,"v":1655288},{"d":"2012-07-24","o":22.62,"h":22.62,"l":22,"c":22.22,"v":1836266},{"d":"2012-07-25","o":22.38,"h":22.49,"l":22.29,"c":22.39,"v":1295121},{"d":"2012-07-26","o":22.67,"h":22.67,"l":22.31,"c":22.59,"v":2188201},{"d":"2012-07-27","o":22.63,"h":23.39,"l":22.46,"c":23.29,"v":3186145},{"d":"2012-07-30","o":23.24,"h":23.59,"l":23.13,"c":23.46,"v":1802862},{"d":"2012-07-31","o":23.47,"h":24.34,"l":23.47,"c":23.8,"v":3961237},{"d":"2012-08-01","o":23.81,"h":24.02,"l":23.2,"c":23.45,"v":1883986},{"d":"2012-08-02","o":23.2,"h":23.47,"l":23,"c":23.04,"v":1668411},{"d":"2012-08-03","o":23.45,"h":23.87,"l":23.26,"c":23.75,"v":1006296},{"d":"2012-08-06","o":23.78,"h":24.48,"l":23.75,"c":24.33,"v":1086346},{"d":"2012-08-07","o":23.94,"h":24.73,"l":23.94,"c":24.34,"v":5274014},{"d":"2012-08-08","o":24.22,"h":24.4,"l":24.02,"c":24.05,"v":669273},{"d":"2012-08-09","o":23.99,"h":24.35,"l":23.83,"c":24.26,"v":841065},{"d":"2012-08-10","o":24.28,"h":24.31,"l":23.72,"c":23.92,"v":835339},{"d":"2012-08-13","o":23.95,"h":24.22,"l":23.83,"c":24.07,"v":942947},{"d":"2012-08-14","o":24.26,"h":24.26,"l":23.9,"c":24,"v":1053300},{"d":"2012-08-15","o":23.97,"h":24.07,"l":23.76,"c":23.87,"v":1924667},{"d":"2012-08-16","o":24.1,"h":24.74,"l":24,"c":24.62,"v":7112785},{"d":"2012-08-17","o":24.85,"h":24.91,"l":24.69,"c":24.73,"v":3837046},{"d":"2012-08-20","o":24.74,"h":24.76,"l":24.5,"c":24.64,"v":6353083},{"d":"2012-08-21","o":24.73,"h":24.73,"l":24.31,"c":24.56,"v":2945278},{"d":"2012-08-22","o":24.44,"h":24.64,"l":24.35,"c":24.51,"v":2478458},{"d":"2012-08-23","o":24.42,"h":24.53,"l":24.29,"c":24.42,"v":1703604},{"d":"2012-08-24","o":24.35,"h":24.51,"l":24.3,"c":24.46,"v":2511862},{"d":"2012-08-27","o":24.44,"h":24.87,"l":24.36,"c":24.78,"v":2155751},{"d":"2012-08-28","o":24.68,"h":25.59,"l":24.62,"c":25.59,"v":4501070},{"d":"2012-08-29","o":25.52,"h":25.58,"l":25.05,"c":25.31,"v":3255339},{"d":"2012-08-30","o":25.36,"h":25.38,"l":24.77,"c":24.97,"v":1979068},{"d":"2012-08-31","o":25.25,"h":25.52,"l":24.88,"c":25.39,"v":16593914},{"d":"2012-09-04","o":25.53,"h":25.55,"l":25.04,"c":25.15,"v":2852105},{"d":"2012-09-05","o":25.21,"h":25.35,"l":25.09,"c":25.15,"v":2137737},{"d":"2012-09-06","o":25.39,"h":25.88,"l":25.34,"c":25.87,"v":6566153},{"d":"2012-09-07","o":25.83,"h":26.16,"l":25.81,"c":26.11,"v":2597638},{"d":"2012-09-10","o":25.93,"h":26.09,"l":25.81,"c":25.88,"v":2039553},{"d":"2012-09-11","o":25.88,"h":26.11,"l":25.86,"c":26.07,"v":2062101},{"d":"2012-09-12","o":26.12,"h":26.37,"l":25.9,"c":25.97,"v":2495756},{"d":"2012-09-13","o":25.9,"h":25.99,"l":25.33,"c":25.78,"v":3003497},{"d":"2012-09-14","o":26.47,"h":26.96,"l":26.33,"c":26.67,"v":7037746},{"d":"2012-09-17","o":26.58,"h":26.63,"l":26.31,"c":26.5,"v":1832687},{"d":"2012-09-18","o":26.4,"h":26.67,"l":26.19,"c":26.61,"v":2789353},{"d":"2012-09-19","o":26.51,"h":26.96,"l":26.49,"c":26.84,"v":2884435},{"d":"2012-09-20","o":26.55,"h":26.96,"l":26.4,"c":26.84,"v":2809754},{"d":"2012-09-21","o":26.94,"h":27.95,"l":26.52,"c":26.64,"v":3578284},{"d":"2012-09-24","o":26.36,"h":26.55,"l":26.22,"c":26.54,"v":1152319},{"d":"2012-09-25","o":26.58,"h":26.67,"l":26.3,"c":26.3,"v":2621260},{"d":"2012-09-26","o":26.21,"h":26.47,"l":25.66,"c":26.27,"v":1552332},{"d":"2012-09-27","o":26.42,"h":26.47,"l":26.09,"c":26.2,"v":1646698},{"d":"2012-09-28","o":26.2,"h":26.26,"l":25.84,"c":25.98,"v":1754784},{"d":"2012-10-01","o":26.19,"h":26.45,"l":25.67,"c":26.24,"v":3665850},{"d":"2012-10-02","o":26.45,"h":26.48,"l":26.16,"c":26.44,"v":2402463},{"d":"2012-10-03","o":26.64,"h":27.09,"l":26.24,"c":26.45,"v":1863347},{"d":"2012-10-04","o":26.66,"h":27.15,"l":26.62,"c":26.99,"v":2436703},{"d":"2012-10-05","o":27.17,"h":27.28,"l":26.92,"c":27.24,"v":1789500},{"d":"2012-10-08","o":27.07,"h":27.21,"l":26.87,"c":27.05,"v":1007608},{"d":"2012-10-09","o":27.09,"h":27.12,"l":26.54,"c":26.72,"v":1373143},{"d":"2012-10-10","o":26.79,"h":26.92,"l":26.27,"c":26.4,"v":1406905},{"d":"2012-10-11","o":26.66,"h":27.07,"l":26.55,"c":26.85,"v":1532766},{"d":"2012-10-12","o":26.81,"h":27.02,"l":26.6,"c":26.89,"v":1741303},{"d":"2012-10-15","o":26.94,"h":27.24,"l":26.78,"c":27.23,"v":1386266},{"d":"2012-10-16","o":27.23,"h":27.48,"l":26.97,"c":27.46,"v":1283310},{"d":"2012-10-17","o":27.44,"h":27.45,"l":27.16,"c":27.24,"v":1199800},{"d":"2012-10-18","o":27.24,"h":27.49,"l":27.07,"c":27.21,"v":1098634},{"d":"2012-10-19","o":27.09,"h":27.21,"l":26.7,"c":26.76,"v":1304068},{"d":"2012-10-22","o":26.81,"h":27.11,"l":26.66,"c":27.11,"v":1366104},{"d":"2012-10-23","o":26.52,"h":26.52,"l":25.79,"c":26.31,"v":2172214},{"d":"2012-10-24","o":26.37,"h":26.76,"l":26.24,"c":26.27,"v":1375052},{"d":"2012-10-25","o":26.59,"h":26.65,"l":26.26,"c":26.35,"v":1283072},{"d":"2012-10-26","o":26.46,"h":26.55,"l":25.57,"c":25.57,"v":2163863},{"d":"2012-10-31","o":25.33,"h":26.64,"l":25.15,"c":26.35,"v":2388625},{"d":"2012-11-01","o":26.62,"h":27.48,"l":25.36,"c":27.29,"v":6261461},{"d":"2012-11-02","o":27.68,"h":28.46,"l":27.46,"c":27.54,"v":5544468},{"d":"2012-11-05","o":27.02,"h":27.57,"l":26.92,"c":26.99,"v":1909516},{"d":"2012-11-06","o":27.25,"h":27.64,"l":26.85,"c":27.54,"v":1899017},{"d":"2012-11-07","o":27.19,"h":27.3,"l":26.78,"c":26.89,"v":1147785},{"d":"2012-11-08","o":26.94,"h":27.21,"l":26.4,"c":26.56,"v":2178418},{"d":"2012-11-09","o":26.44,"h":27.28,"l":26.37,"c":27.03,"v":3307593},{"d":"2012-11-12","o":27.21,"h":27.38,"l":26.95,"c":27.21,"v":2144537},{"d":"2012-11-13","o":27.02,"h":27.24,"l":26.85,"c":26.98,"v":5344163},{"d":"2012-11-14","o":27.12,"h":27.23,"l":26.67,"c":26.76,"v":2114473},{"d":"2012-11-15","o":26.65,"h":27.24,"l":26.3,"c":26.55,"v":2103378},{"d":"2012-11-16","o":26.71,"h":27.01,"l":26.46,"c":26.94,"v":5334022},{"d":"2012-11-19","o":27.22,"h":28.29,"l":27.07,"c":27.97,"v":2507805},{"d":"2012-11-20","o":27.95,"h":28.04,"l":27.56,"c":28,"v":2519616},{"d":"2012-11-21","o":28.12,"h":28.26,"l":28.02,"c":28.16,"v":1206481},{"d":"2012-11-23","o":28.4,"h":28.58,"l":28.21,"c":28.54,"v":963348},{"d":"2012-11-26","o":28.42,"h":28.75,"l":27.9,"c":27.96,"v":2711570},{"d":"2012-11-27","o":27.97,"h":28.32,"l":27.9,"c":28.02,"v":2605154},{"d":"2012-11-28","o":27.89,"h":28.29,"l":27.83,"c":28.16,"v":2007461},{"d":"2012-11-29","o":28.35,"h":28.59,"l":28.32,"c":28.47,"v":3551919},{"d":"2012-11-30","o":28.52,"h":28.73,"l":28.18,"c":28.49,"v":3196524},{"d":"2012-12-03","o":28.7,"h":28.72,"l":28.02,"c":28.08,"v":2014619},{"d":"2012-12-04","o":28.32,"h":28.5,"l":28.09,"c":28.42,"v":2185695},{"d":"2012-12-05","o":28.56,"h":28.62,"l":28.18,"c":28.39,"v":1970359},{"d":"2012-12-06","o":28.56,"h":28.56,"l":28.36,"c":28.44,"v":1958906},{"d":"2012-12-07","o":28.51,"h":28.58,"l":28.26,"c":28.47,"v":2560059},{"d":"2012-12-10","o":29.76,"h":31.77,"l":28.36,"c":28.54,"v":2565427},{"d":"2012-12-11","o":28.68,"h":28.76,"l":28.47,"c":28.69,"v":1992668},{"d":"2012-12-12","o":28.76,"h":29.14,"l":28.68,"c":28.83,"v":6089311},{"d":"2012-12-13","o":28.77,"h":29.1,"l":28.6,"c":28.78,"v":3142720},{"d":"2012-12-14","o":28.69,"h":28.8,"l":28.54,"c":28.72,"v":11479643},{"d":"2012-12-17","o":28.77,"h":29.11,"l":28.7,"c":28.81,"v":3568144},{"d":"2012-12-18","o":28.8,"h":28.99,"l":28.62,"c":28.88,"v":2867853},{"d":"2012-12-19","o":29.99,"h":30.1,"l":29.46,"c":29.88,"v":17100701},{"d":"2012-12-20","o":29.65,"h":30.25,"l":29.53,"c":30.21,"v":7908516},{"d":"2012-12-21","o":29.94,"h":30.41,"l":29.86,"c":30.29,"v":87378183},{"d":"2012-12-24","o":30.35,"h":30.54,"l":30.11,"c":30.41,"v":1907846},{"d":"2012-12-26","o":30.39,"h":31.25,"l":30.34,"c":31.2,"v":3791951},{"d":"2012-12-27","o":31.15,"h":32.05,"l":31.11,"c":31.96,"v":5448192},{"d":"2012-12-28","o":31.79,"h":31.94,"l":31.59,"c":31.62,"v":4375328},{"d":"2012-12-31","o":31.56,"h":32.09,"l":31.47,"c":32.06,"v":5708982},{"d":"2013-01-02","o":32.72,"h":32.89,"l":32.41,"c":32.59,"v":4657353},{"d":"2013-01-03","o":32.05,"h":32.17,"l":31.68,"c":32.15,"v":5411329},{"d":"2013-01-04","o":32.26,"h":32.42,"l":32.03,"c":32.28,"v":3251999},{"d":"2013-01-07","o":32.06,"h":32.11,"l":31.69,"c":32.01,"v":2411053},{"d":"2013-01-08","o":31.99,"h":32.34,"l":31.89,"c":32,"v":2965440},{"d":"2013-01-09","o":32.07,"h":32.39,"l":32.05,"c":32.25,"v":4566088},{"d":"2013-01-10","o":32.55,"h":32.74,"l":32.19,"c":32.53,"v":3740055},{"d":"2013-01-11","o":32.38,"h":32.57,"l":31.81,"c":31.93,"v":2241289},{"d":"2013-01-14","o":31.91,"h":31.99,"l":31.3,"c":31.53,"v":4009315},{"d":"2013-01-15","o":31.22,"h":32.16,"l":31.22,"c":32.1,"v":4469813},{"d":"2013-01-16","o":32.02,"h":32.18,"l":31.59,"c":32.12,"v":2566620},{"d":"2013-01-17","o":32.25,"h":32.92,"l":32.25,"c":32.69,"v":3361993},{"d":"2013-01-18","o":32.63,"h":32.77,"l":32.1,"c":32.54,"v":2712405},{"d":"2013-01-22","o":32.43,"h":32.6,"l":32.2,"c":32.56,"v":1989566},{"d":"2013-01-23","o":32.44,"h":32.68,"l":32.25,"c":32.4,"v":2334343},{"d":"2013-01-24","o":32.42,"h":32.77,"l":32.42,"c":32.58,"v":1833283},{"d":"2013-01-25","o":32.64,"h":32.94,"l":32.61,"c":32.92,"v":3021273},{"d":"2013-01-28","o":33,"h":33.51,"l":32.91,"c":33.36,"v":3620636},{"d":"2013-01-29","o":33.19,"h":33.33,"l":32.53,"c":33.19,"v":3307235},{"d":"2013-01-30","o":33.14,"h":33.14,"l":32.56,"c":32.59,"v":2470107},{"d":"2013-01-31","o":32.48,"h":32.59,"l":32.1,"c":32.41,"v":2868807},{"d":"2013-02-01","o":32.54,"h":32.9,"l":32.53,"c":32.88,"v":3060164},{"d":"2013-02-04","o":32.72,"h":32.99,"l":32.48,"c":32.53,"v":2961265},{"d":"2013-02-05","o":32.67,"h":33.39,"l":32.62,"c":32.98,"v":6041949},{"d":"2013-02-06","o":32.76,"h":32.84,"l":32.25,"c":32.36,"v":2886464},{"d":"2013-02-07","o":32.42,"h":32.62,"l":31.84,"c":32.11,"v":2707752},{"d":"2013-02-08","o":32.1,"h":32.3,"l":31.92,"c":32.29,"v":2644762},{"d":"2013-02-11","o":32.29,"h":32.89,"l":32.17,"c":32.85,"v":2002451},{"d":"2013-02-12","o":32.84,"h":33.41,"l":32.78,"c":33.37,"v":3508494},{"d":"2013-02-13","o":33.37,"h":33.57,"l":33.31,"c":33.49,"v":2721710},{"d":"2013-02-14","o":33.31,"h":33.54,"l":33.29,"c":33.5,"v":2549799},{"d":"2013-02-15","o":33.8,"h":33.8,"l":33.46,"c":33.51,"v":2692243},{"d":"2013-02-19","o":33.6,"h":33.6,"l":33.17,"c":33.33,"v":2335655},{"d":"2013-02-20","o":33.25,"h":33.32,"l":32.5,"c":32.51,"v":2559224},{"d":"2013-02-21","o":32.4,"h":32.46,"l":31.4,"c":31.78,"v":2314062},{"d":"2013-02-22","o":31.85,"h":32.16,"l":31.69,"c":32.16,"v":2508402},{"d":"2013-02-25","o":32.27,"h":32.32,"l":31.91,"c":31.96,"v":2734117},{"d":"2013-02-26","o":32.3,"h":33.62,"l":32.09,"c":33.3,"v":4463729},{"d":"2013-02-27","o":33.33,"h":35.22,"l":33.19,"c":35.04,"v":9525986},{"d":"2013-02-28","o":35.06,"h":35.26,"l":34.88,"c":35.08,"v":4042719},{"d":"2013-03-01","o":34.84,"h":35.42,"l":34.63,"c":35.37,"v":3468409},{"d":"2013-03-04","o":35.37,"h":35.54,"l":35.18,"c":35.43,"v":2893383},{"d":"2013-03-05","o":35.67,"h":35.69,"l":35.34,"c":35.62,"v":2828961},{"d":"2013-03-06","o":35.82,"h":35.82,"l":35.07,"c":35.51,"v":3832751},{"d":"2013-03-07","o":35.63,"h":35.89,"l":35.47,"c":35.83,"v":4035680},{"d":"2013-03-08","o":36.08,"h":36.19,"l":35.87,"c":36.04,"v":2974268},{"d":"2013-03-11","o":35.98,"h":36.24,"l":35.97,"c":36.21,"v":3002423},{"d":"2013-03-12","o":36.26,"h":36.27,"l":36.01,"c":36.07,"v":3010774},{"d":"2013-03-13","o":36.02,"h":36.26,"l":35.93,"c":36.21,"v":3400408},{"d":"2013-03-14","o":36.3,"h":36.3,"l":36.09,"c":36.25,"v":2666713},{"d":"2013-03-15","o":36.11,"h":36.51,"l":36.06,"c":36.28,"v":7316430},{"d":"2013-03-18","o":35.88,"h":36.3,"l":35.56,"c":35.87,"v":2189871},{"d":"2013-03-19","o":36.07,"h":36.15,"l":35.69,"c":36.14,"v":2060669},{"d":"2013-03-20","o":36.4,"h":36.45,"l":36.06,"c":36.33,"v":2342217},{"d":"2013-03-21","o":36.12,"h":36.44,"l":36.09,"c":36.36,"v":1640375},{"d":"2013-03-22","o":36.44,"h":36.54,"l":36.05,"c":36.22,"v":1189421},{"d":"2013-03-25","o":36.35,"h":36.51,"l":35.87,"c":35.98,"v":1944709},{"d":"2013-03-26","o":36.33,"h":37.27,"l":36.14,"c":37.26,"v":2510549},{"d":"2013-03-27","o":37,"h":37.43,"l":36.95,"c":37.32,"v":2026549},{"d":"2013-03-28","o":37.32,"h":37.32,"l":36.9,"c":37.22,"v":2360470},{"d":"2013-04-01","o":37.2,"h":37.26,"l":36.81,"c":36.88,"v":1048170},{"d":"2013-04-02","o":37.12,"h":37.3,"l":36.82,"c":36.97,"v":1675449},{"d":"2013-04-03","o":36.93,"h":37.16,"l":36.16,"c":36.35,"v":2099919},{"d":"2013-04-04","o":36.28,"h":36.47,"l":35.86,"c":36.26,"v":1693941},{"d":"2013-04-05","o":35.71,"h":35.9,"l":35.26,"c":35.83,"v":1533244},{"d":"2013-04-08","o":35.69,"h":36.12,"l":35.46,"c":35.62,"v":1186081},{"d":"2013-04-09","o":35.7,"h":35.98,"l":35.24,"c":35.62,"v":1963320},{"d":"2013-04-10","o":35.82,"h":36.58,"l":35.62,"c":36.58,"v":2086557},{"d":"2013-04-11","o":36.66,"h":37.33,"l":36.57,"c":37.09,"v":2180923},{"d":"2013-04-12","o":36.92,"h":37.64,"l":36.92,"c":37.63,"v":1415852},{"d":"2013-04-15","o":37.33,"h":37.35,"l":35.47,"c":35.47,"v":2454359},{"d":"2013-04-16","o":35.81,"h":36.55,"l":35.59,"c":36.5,"v":5472888},{"d":"2013-04-17","o":36.22,"h":36.24,"l":34.65,"c":35.1,"v":1802384},{"d":"2013-04-18","o":35.11,"h":35.35,"l":34.18,"c":34.32,"v":2062339},{"d":"2013-04-19","o":34.57,"h":35.15,"l":34.36,"c":35.07,"v":1206839},{"d":"2013-04-22","o":35.21,"h":35.59,"l":34.7,"c":35.38,"v":668080},{"d":"2013-04-23","o":35.63,"h":36.04,"l":35.56,"c":35.98,"v":1628564},{"d":"2013-04-24","o":36.08,"h":36.77,"l":36.07,"c":36.71,"v":3133534},{"d":"2013-04-25","o":36.95,"h":37.54,"l":36.95,"c":37.45,"v":2805220},{"d":"2013-04-26","o":37.5,"h":37.79,"l":37.12,"c":37.47,"v":2915931},{"d":"2013-04-29","o":37.61,"h":38.15,"l":37.46,"c":38,"v":2980233},{"d":"2013-04-30","o":38.11,"h":38.73,"l":37.85,"c":38.73,"v":2726005},{"d":"2013-05-01","o":38.57,"h":39.15,"l":37.39,"c":38.11,"v":3785150},{"d":"2013-05-02","o":38.26,"h":38.85,"l":38.04,"c":38.14,"v":2285669},{"d":"2013-05-03","o":38.65,"h":38.98,"l":38.29,"c":38.34,"v":3741009},{"d":"2013-05-06","o":38.37,"h":38.88,"l":38.37,"c":38.78,"v":4004066},{"d":"2013-05-07","o":38.98,"h":39.01,"l":38.54,"c":38.82,"v":2599666},{"d":"2013-05-08","o":38.89,"h":39.02,"l":38.56,"c":38.64,"v":2505061},{"d":"2013-05-09","o":38.69,"h":38.81,"l":37.71,"c":37.92,"v":2743661},{"d":"2013-05-10","o":38.05,"h":38.63,"l":37.92,"c":38.06,"v":2187127},{"d":"2013-05-13","o":37.92,"h":38.42,"l":37.85,"c":38.19,"v":2181520},{"d":"2013-05-14","o":38.22,"h":38.86,"l":38.04,"c":38.83,"v":2797824},{"d":"2013-05-15","o":38.78,"h":39.09,"l":38.74,"c":39,"v":4369840},{"d":"2013-05-16","o":38.93,"h":39.73,"l":38.89,"c":39.4,"v":2830750},{"d":"2013-05-17","o":39.46,"h":40.71,"l":39.46,"c":40.67,"v":5350486},{"d":"2013-05-20","o":40.66,"h":40.98,"l":40.57,"c":40.9,"v":3011967},{"d":"2013-05-21","o":40.91,"h":41.28,"l":40.87,"c":41.11,"v":2517946},{"d":"2013-05-22","o":41.2,"h":41.6,"l":40.62,"c":40.88,"v":2582010},{"d":"2013-05-23","o":40.42,"h":40.71,"l":40.15,"c":40.53,"v":1826841},{"d":"2013-05-24","o":40.19,"h":40.38,"l":39.99,"c":40.28,"v":1275675},{"d":"2013-05-28","o":40.71,"h":41.95,"l":40.71,"c":41.76,"v":3272399},{"d":"2013-05-29","o":41.33,"h":41.79,"l":41.2,"c":41.53,"v":2472135},{"d":"2013-05-30","o":41.53,"h":41.88,"l":41.26,"c":41.31,"v":3015188},{"d":"2013-05-31","o":41.25,"h":41.57,"l":40.87,"c":40.91,"v":2961145},{"d":"2013-06-03","o":40.87,"h":41.66,"l":40.15,"c":40.99,"v":2686278},{"d":"2013-06-04","o":40.92,"h":41.28,"l":40.54,"c":40.87,"v":2100873},{"d":"2013-06-05","o":40.71,"h":40.85,"l":40.13,"c":40.34,"v":2644523},{"d":"2013-06-06","o":40.4,"h":41.4,"l":40.13,"c":41.4,"v":2395902},{"d":"2013-06-07","o":41.81,"h":42.26,"l":41.36,"c":42.25,"v":2330883},{"d":"2013-06-10","o":42.62,"h":42.63,"l":42.13,"c":42.46,"v":2326589},{"d":"2013-06-11","o":42,"h":42,"l":41.49,"c":41.83,"v":2789115},{"d":"2013-06-12","o":42.2,"h":42.31,"l":41.82,"c":41.91,"v":2176271},{"d":"2013-06-13","o":41.93,"h":42.84,"l":41.78,"c":42.8,"v":2076178},{"d":"2013-06-14","o":42.79,"h":42.98,"l":42.61,"c":42.93,"v":1880407},{"d":"2013-06-17","o":43.5,"h":43.5,"l":42.51,"c":42.93,"v":2220889},{"d":"2013-06-18","o":43.5,"h":43.59,"l":43.03,"c":43.53,"v":2673394},{"d":"2013-06-19","o":43.64,"h":43.97,"l":43.51,"c":43.66,"v":2915573},{"d":"2013-06-20","o":43.07,"h":43.13,"l":41.95,"c":42.12,"v":2791739},{"d":"2013-06-21","o":42.61,"h":42.61,"l":41.11,"c":41.65,"v":3537961},{"d":"2013-06-24","o":41.21,"h":41.21,"l":39.73,"c":40.38,"v":2520093},{"d":"2013-06-25","o":40.81,"h":41.18,"l":40.75,"c":41.08,"v":1799879},{"d":"2013-06-26","o":41.51,"h":42.53,"l":41.16,"c":42.41,"v":1965825},{"d":"2013-06-27","o":42.63,"h":43.18,"l":42.5,"c":42.75,"v":1666621},{"d":"2013-06-28","o":42.75,"h":42.96,"l":42.47,"c":42.49,"v":3692096},{"d":"2013-07-01","o":42.85,"h":43.87,"l":42.85,"c":43.55,"v":1690242},{"d":"2013-07-02","o":43.71,"h":43.82,"l":43.24,"c":43.53,"v":1431958},{"d":"2013-07-03","o":43.19,"h":43.29,"l":43.04,"c":43.27,"v":738944},{"d":"2013-07-05","o":43.76,"h":44.08,"l":43.45,"c":43.94,"v":1487432},{"d":"2013-07-08","o":44.49,"h":45.14,"l":44.49,"c":44.95,"v":2445054},{"d":"2013-07-09","o":45.37,"h":45.47,"l":44.76,"c":45.08,"v":2731493},{"d":"2013-07-10","o":45.06,"h":45.21,"l":44.83,"c":45.08,"v":2079280},{"d":"2013-07-11","o":45.58,"h":45.94,"l":45.3,"c":45.91,"v":6745103},{"d":"2013-07-12","o":45.69,"h":46.07,"l":45.69,"c":46.04,"v":1414659},{"d":"2013-07-15","o":46.16,"h":46.41,"l":45.99,"c":46.1,"v":1806083},{"d":"2013-07-16","o":45.42,"h":45.69,"l":44.97,"c":45.26,"v":2712166},{"d":"2013-07-17","o":45.54,"h":45.83,"l":45.47,"c":45.63,"v":1595518},{"d":"2013-07-18","o":45.89,"h":46.29,"l":45.69,"c":46.18,"v":2099561},{"d":"2013-07-19","o":46.23,"h":46.3,"l":45.79,"c":46.06,"v":1395094},{"d":"2013-07-22","o":46.24,"h":46.44,"l":45.93,"c":46.19,"v":1794511},{"d":"2013-07-23","o":46.4,"h":46.66,"l":45.77,"c":45.79,"v":1480752},{"d":"2013-07-24","o":46.15,"h":46.59,"l":46.06,"c":46.51,"v":2695464},{"d":"2013-07-25","o":46.29,"h":46.65,"l":46.05,"c":46.55,"v":1431958},{"d":"2013-07-26","o":46.35,"h":46.77,"l":46.34,"c":46.71,"v":1787830},{"d":"2013-07-29","o":46.47,"h":46.76,"l":46.17,"c":46.27,"v":903578},{"d":"2013-07-30","o":46.57,"h":46.73,"l":46.03,"c":46.37,"v":1769100},{"d":"2013-07-31","o":45.79,"h":46.09,"l":44.64,"c":45.03,"v":4833082},{"d":"2013-08-01","o":45.57,"h":46.86,"l":45.44,"c":46.46,"v":4922795},{"d":"2013-08-02","o":46.31,"h":46.9,"l":46.18,"c":46.81,"v":1936358},{"d":"2013-08-05","o":46.73,"h":46.97,"l":46.61,"c":46.87,"v":1233443},{"d":"2013-08-06","o":46.82,"h":47.09,"l":46.51,"c":46.63,"v":1664116},{"d":"2013-08-07","o":46.48,"h":46.53,"l":45.76,"c":46.03,"v":1252173},{"d":"2013-08-08","o":46.26,"h":46.78,"l":46.24,"c":46.56,"v":1820637},{"d":"2013-08-09","o":46.85,"h":47.28,"l":46.4,"c":46.57,"v":1663996},{"d":"2013-08-12","o":46.4,"h":46.85,"l":46.19,"c":46.67,"v":1441144},{"d":"2013-08-13","o":46.84,"h":47.62,"l":46.48,"c":47.61,"v":1684516},{"d":"2013-08-14","o":47.72,"h":47.72,"l":46.54,"c":46.56,"v":2085603},{"d":"2013-08-15","o":46.04,"h":46.11,"l":45.03,"c":45.43,"v":1873607},{"d":"2013-08-16","o":45.15,"h":46.53,"l":45.13,"c":46.07,"v":1978710},{"d":"2013-08-19","o":46.06,"h":46.24,"l":45.76,"c":45.86,"v":1117245},{"d":"2013-08-20","o":45.88,"h":46.07,"l":45.55,"c":45.88,"v":1703962},{"d":"2013-08-21","o":45.74,"h":46.23,"l":45.59,"c":45.62,"v":1078949},{"d":"2013-08-22","o":45.68,"h":46.25,"l":45.67,"c":45.87,"v":1190853},{"d":"2013-08-23","o":45.96,"h":46.9,"l":45.93,"c":46.57,"v":1836266},{"d":"2013-08-26","o":46.58,"h":47.11,"l":46.46,"c":46.64,"v":1621287},{"d":"2013-08-27","o":46.14,"h":46.14,"l":45.21,"c":45.21,"v":2494324},{"d":"2013-08-28","o":45.09,"h":46.66,"l":44.48,"c":46.36,"v":3511953},{"d":"2013-08-29","o":46.14,"h":46.76,"l":46.02,"c":46.53,"v":2036332},{"d":"2013-08-30","o":46.54,"h":46.85,"l":45.82,"c":46.12,"v":1859648},{"d":"2013-09-03","o":46.73,"h":47.14,"l":46.57,"c":46.92,"v":1788784},{"d":"2013-09-04","o":46.95,"h":47.64,"l":46.35,"c":47.51,"v":1894603},{"d":"2013-09-05","o":47.64,"h":48.83,"l":47.54,"c":48.17,"v":2641899},{"d":"2013-09-06","o":48.2,"h":48.48,"l":47.28,"c":47.36,"v":2079280},{"d":"2013-09-09","o":47.41,"h":47.78,"l":47.37,"c":47.39,"v":2860575},{"d":"2013-09-10","o":47.78,"h":48.38,"l":47.78,"c":48.11,"v":1557939},{"d":"2013-09-11","o":48.11,"h":48.49,"l":47.9,"c":48.32,"v":2148116},{"d":"2013-09-12","o":48.25,"h":48.27,"l":46.91,"c":47.41,"v":1997321},{"d":"2013-09-13","o":47.44,"h":47.7,"l":46.95,"c":47.69,"v":1533959},{"d":"2013-09-16","o":48.45,"h":48.45,"l":47.75,"c":47.8,"v":1070718},{"d":"2013-09-17","o":47.86,"h":48.09,"l":47.33,"c":47.85,"v":1880645},{"d":"2013-09-18","o":47.83,"h":48.51,"l":47.23,"c":48.08,"v":2430976},{"d":"2013-09-19","o":48.38,"h":48.94,"l":48.31,"c":48.71,"v":1857740},{"d":"2013-09-20","o":48.92,"h":49.12,"l":48.52,"c":48.62,"v":3343740},{"d":"2013-09-23","o":48.37,"h":48.59,"l":47.46,"c":48.04,"v":1218530},{"d":"2013-09-24","o":47.95,"h":49.01,"l":47.87,"c":48.6,"v":1705871},{"d":"2013-09-25","o":48.73,"h":48.78,"l":48.13,"c":48.34,"v":1368610},{"d":"2013-09-26","o":48.5,"h":49.04,"l":48.39,"c":48.93,"v":966091},{"d":"2013-09-27","o":48.71,"h":49.04,"l":48.59,"c":48.99,"v":1593371},{"d":"2013-09-30","o":48.58,"h":49.04,"l":48.04,"c":48.97,"v":2496949},{"d":"2013-10-01","o":49.2,"h":49.91,"l":48.6,"c":49.31,"v":6584406},{"d":"2013-10-02","o":49.07,"h":49.07,"l":48.28,"c":48.79,"v":1831613},{"d":"2013-10-03","o":48.49,"h":48.83,"l":47.7,"c":48.23,"v":2489791},{"d":"2013-10-04","o":48.26,"h":49,"l":48.26,"c":48.63,"v":4400142},{"d":"2013-10-07","o":48.17,"h":48.78,"l":47.88,"c":48.42,"v":1359304},{"d":"2013-10-08","o":48.41,"h":48.62,"l":46.82,"c":46.84,"v":2745809},{"d":"2013-10-09","o":46.91,"h":47.21,"l":45.79,"c":46.87,"v":3237325},{"d":"2013-10-10","o":47.13,"h":48.52,"l":46.87,"c":48.38,"v":2429067},{"d":"2013-10-11","o":48.31,"h":48.49,"l":47.75,"c":48.04,"v":2621379},{"d":"2013-10-14","o":47.62,"h":48.43,"l":47.25,"c":48.1,"v":2734833},{"d":"2013-10-15","o":47.88,"h":48.26,"l":47.47,"c":47.69,"v":1179996},{"d":"2013-10-16","o":48.31,"h":49.51,"l":48.16,"c":49.51,"v":2511623},{"d":"2013-10-17","o":49.4,"h":50.34,"l":49.32,"c":50.33,"v":2272665},{"d":"2013-10-18","o":50.54,"h":50.54,"l":49.97,"c":50.29,"v":4661170},{"d":"2013-10-21","o":50.49,"h":50.54,"l":49.58,"c":49.87,"v":1251338},{"d":"2013-10-22","o":50.14,"h":50.34,"l":49.35,"c":49.8,"v":1672825},{"d":"2013-10-23","o":49.72,"h":49.77,"l":48.22,"c":48.53,"v":2418092},{"d":"2013-10-24","o":48.7,"h":49,"l":48.34,"c":48.82,"v":1291184},{"d":"2013-10-25","o":49.3,"h":49.4,"l":48.34,"c":48.64,"v":2370610},{"d":"2013-10-28","o":48.54,"h":48.68,"l":47.71,"c":47.8,"v":2058999},{"d":"2013-10-29","o":47.77,"h":47.78,"l":47.23,"c":47.44,"v":4140545},{"d":"2013-10-30","o":47.64,"h":48.14,"l":47.02,"c":47.42,"v":3428443},{"d":"2013-10-31","o":47.28,"h":48.26,"l":47.23,"c":47.95,"v":1387220},{"d":"2013-11-01","o":47.95,"h":48.26,"l":47.45,"c":48.21,"v":1702053},{"d":"2013-11-04","o":48.26,"h":48.65,"l":47.99,"c":48.62,"v":2235563},{"d":"2013-11-05","o":45.62,"h":46.73,"l":44.76,"c":46.11,"v":4818169},{"d":"2013-11-06","o":46.92,"h":47.5,"l":46.1,"c":46.82,"v":3075673},{"d":"2013-11-07","o":46.87,"h":47,"l":45.12,"c":45.28,"v":3615983},{"d":"2013-11-08","o":45.28,"h":46.5,"l":45.28,"c":46.45,"v":2224229},{"d":"2013-11-11","o":46.2,"h":46.39,"l":45.62,"c":45.93,"v":1738440},{"d":"2013-11-12","o":45.88,"h":46.3,"l":45.74,"c":46.24,"v":2524388},{"d":"2013-11-13","o":45.85,"h":46.83,"l":45.83,"c":46.83,"v":1735696},{"d":"2013-11-14","o":46.8,"h":47.85,"l":46.78,"c":47.74,"v":1774110},{"d":"2013-11-15","o":48.06,"h":48.7,"l":47.83,"c":48.68,"v":2853179},{"d":"2013-11-18","o":48.73,"h":48.89,"l":48.11,"c":48.34,"v":1956401},{"d":"2013-11-19","o":48.44,"h":49.03,"l":46.95,"c":47.1,"v":4264021},{"d":"2013-11-20","o":47.49,"h":48.03,"l":47.18,"c":47.69,"v":3429756},{"d":"2013-11-21","o":47.83,"h":48.78,"l":47.78,"c":48.5,"v":1486478},{"d":"2013-11-22","o":48.58,"h":48.65,"l":48.13,"c":48.52,"v":1292973},{"d":"2013-11-25","o":48.83,"h":48.97,"l":48.24,"c":48.33,"v":1394140},{"d":"2013-11-26","o":48.53,"h":48.67,"l":48.09,"c":48.37,"v":1978829},{"d":"2013-11-27","o":48.67,"h":48.89,"l":48.46,"c":48.64,"v":830209},{"d":"2013-11-29","o":48.99,"h":49.42,"l":48.65,"c":49.08,"v":824721},{"d":"2013-12-02","o":48.94,"h":49.34,"l":48.29,"c":48.44,"v":1134185},{"d":"2013-12-03","o":48.06,"h":48.35,"l":47.57,"c":47.96,"v":2000900},{"d":"2013-12-04","o":47.65,"h":48.41,"l":47.52,"c":48.17,"v":2202994},{"d":"2013-12-05","o":48,"h":48.84,"l":48,"c":48.18,"v":2163983},{"d":"2013-12-06","o":48.93,"h":49.25,"l":48.5,"c":48.99,"v":2141316},{"d":"2013-12-09","o":49.17,"h":49.73,"l":48.72,"c":48.82,"v":1884582},{"d":"2013-12-10","o":48.6,"h":49.61,"l":48.31,"c":49.56,"v":2543834},{"d":"2013-12-11","o":49.23,"h":49.48,"l":48.14,"c":48.32,"v":1802981},{"d":"2013-12-12","o":48.2,"h":48.73,"l":48.19,"c":48.51,"v":835339},{"d":"2013-12-13","o":48.78,"h":49.4,"l":48.66,"c":49.12,"v":1760749},{"d":"2013-12-16","o":49.34,"h":50.05,"l":49.34,"c":49.98,"v":1511173},{"d":"2013-12-17","o":49.91,"h":50.52,"l":49.74,"c":50.13,"v":2263121},{"d":"2013-12-18","o":50.13,"h":50.47,"l":49.23,"c":50.4,"v":2902688},{"d":"2013-12-19","o":50.38,"h":50.47,"l":49.35,"c":49.43,"v":1609238},{"d":"2013-12-20","o":49.55,"h":49.62,"l":48.87,"c":48.91,"v":3555617},{"d":"2013-12-23","o":49.4,"h":49.96,"l":49.22,"c":49.82,"v":1638466},{"d":"2013-12-24","o":50.02,"h":50.45,"l":49.97,"c":50.28,"v":743836},{"d":"2013-12-26","o":50.47,"h":50.65,"l":50.23,"c":50.34,"v":1128936},{"d":"2013-12-27","o":50.47,"h":50.56,"l":49.97,"c":50.15,"v":629665},{"d":"2013-12-30","o":50.04,"h":50.43,"l":49.94,"c":50.16,"v":795970},{"d":"2013-12-31","o":50.23,"h":50.47,"l":50.01,"c":50.4,"v":837486},{"d":"2014-01-02","o":49.99,"h":50.29,"l":49.41,"c":49.81,"v":891171},{"d":"2014-01-03","o":49.91,"h":50.19,"l":49.51,"c":49.68,"v":1063917},{"d":"2014-01-06","o":50.13,"h":50.18,"l":49.33,"c":49.69,"v":1564620},{"d":"2014-01-07","o":50.08,"h":50.76,"l":49.81,"c":50.58,"v":3674679},{"d":"2014-01-08","o":50.67,"h":51.21,"l":50.47,"c":50.93,"v":3478788},{"d":"2014-01-09","o":50.98,"h":51.28,"l":50.33,"c":50.81,"v":2162313},{"d":"2014-01-10","o":51.11,"h":51.63,"l":51.06,"c":51.53,"v":2205738},{"d":"2014-01-13","o":51.25,"h":51.8,"l":50.28,"c":50.46,"v":1592774},{"d":"2014-01-14","o":51.03,"h":52,"l":50.24,"c":51.95,"v":2787802},{"d":"2014-01-15","o":52.15,"h":52.79,"l":51.53,"c":52.31,"v":3619323},{"d":"2014-01-16","o":52.15,"h":52.42,"l":51.78,"c":52.15,"v":1348806},{"d":"2014-01-17","o":52.22,"h":52.67,"l":52.13,"c":52.56,"v":3238279},{"d":"2014-01-21","o":52.88,"h":53.09,"l":52.51,"c":52.81,"v":3877369},{"d":"2014-01-22","o":52.92,"h":53.16,"l":52.51,"c":53.02,"v":2567813},{"d":"2014-01-23","o":52.6,"h":52.75,"l":51.85,"c":52.22,"v":2185457},{"d":"2014-01-24","o":52.03,"h":52.23,"l":50.13,"c":50.23,"v":2105645},{"d":"2014-01-27","o":50.45,"h":50.59,"l":49.58,"c":49.95,"v":1859648},{"d":"2014-01-28","o":50.24,"h":50.52,"l":49.87,"c":50.33,"v":2277437},{"d":"2014-01-29","o":50.03,"h":50.44,"l":49.93,"c":50.15,"v":2619470},{"d":"2014-01-30","o":50.6,"h":51.42,"l":50.41,"c":51.11,"v":3232791},{"d":"2014-01-31","o":50.22,"h":51.28,"l":50.11,"c":51.04,"v":2133561},{"d":"2014-02-03","o":51.19,"h":51.24,"l":49.42,"c":49.56,"v":3644973},{"d":"2014-02-04","o":49.66,"h":50.54,"l":48.8,"c":50.3,"v":2756188},{"d":"2014-02-05","o":49.92,"h":51.16,"l":49.91,"c":51.11,"v":4328323},{"d":"2014-02-06","o":51.29,"h":51.82,"l":51,"c":51.59,"v":2857116},{"d":"2014-02-07","o":51.79,"h":52.33,"l":51.63,"c":52.31,"v":1598501},{"d":"2014-02-10","o":52.19,"h":52.54,"l":51.99,"c":52.46,"v":1160073},{"d":"2014-02-11","o":52.56,"h":52.95,"l":52.37,"c":52.78,"v":2287935},{"d":"2014-02-12","o":53.19,"h":53.9,"l":53.08,"c":53.72,"v":2662180},{"d":"2014-02-13","o":53.26,"h":53.97,"l":53.07,"c":53.79,"v":2474282},{"d":"2014-02-14","o":53.64,"h":53.91,"l":53.44,"c":53.75,"v":1768145},{"d":"2014-02-18","o":54.01,"h":54.69,"l":53.58,"c":54.47,"v":2336729},{"d":"2014-02-19","o":54.38,"h":55,"l":54.29,"c":54.61,"v":2927741},{"d":"2014-02-20","o":54.6,"h":55.26,"l":54.49,"c":55.08,"v":3000156},{"d":"2014-02-21","o":55.34,"h":55.47,"l":55.08,"c":55.25,"v":2389340},{"d":"2014-02-24","o":55.31,"h":55.98,"l":55.23,"c":55.75,"v":2311676},{"d":"2014-02-25","o":55.62,"h":56.14,"l":55.45,"c":55.69,"v":4927448},{"d":"2014-02-26","o":55.88,"h":56.3,"l":55.62,"c":56.01,"v":1715892},{"d":"2014-02-27","o":55.93,"h":55.95,"l":55.36,"c":55.83,"v":2613863},{"d":"2014-02-28","o":55.89,"h":56.23,"l":55.39,"c":55.8,"v":2481201},{"d":"2014-03-03","o":55.2,"h":55.78,"l":54.79,"c":55.55,"v":2402702},{"d":"2014-03-04","o":56.33,"h":56.45,"l":55.98,"c":56.01,"v":2142151},{"d":"2014-03-05","o":56.09,"h":56.42,"l":54.89,"c":55.16,"v":3186145},{"d":"2014-03-06","o":55.44,"h":56.22,"l":55.43,"c":56.13,"v":2954942},{"d":"2014-03-07","o":56.25,"h":56.45,"l":55.72,"c":55.85,"v":1601483},{"d":"2014-03-10","o":55.79,"h":56.21,"l":55.78,"c":56.04,"v":2939433},{"d":"2014-03-11","o":56.16,"h":56.93,"l":56.05,"c":56.81,"v":3931174},{"d":"2014-03-12","o":56.56,"h":56.85,"l":55.89,"c":56.3,"v":3232195},{"d":"2014-03-13","o":56.46,"h":56.5,"l":54.92,"c":55.12,"v":2591912},{"d":"2014-03-14","o":55.09,"h":55.34,"l":54.43,"c":54.46,"v":2285192},{"d":"2014-03-17","o":54.96,"h":55.79,"l":54.96,"c":55.76,"v":2452569},{"d":"2014-03-18","o":55.98,"h":56.67,"l":55.93,"c":56.59,"v":1651351},{"d":"2014-03-19","o":56.76,"h":56.85,"l":55.83,"c":56.29,"v":1740587},{"d":"2014-03-20","o":56.14,"h":56.73,"l":55.97,"c":56.59,"v":1705394},{"d":"2014-03-21","o":57.12,"h":57.12,"l":55.67,"c":55.86,"v":2418211},{"d":"2014-03-24","o":56.15,"h":56.33,"l":54.99,"c":55.53,"v":1609834},{"d":"2014-03-25","o":56.04,"h":56.09,"l":54.78,"c":54.84,"v":2537272},{"d":"2014-03-26","o":55.11,"h":55.75,"l":54.58,"c":54.8,"v":1784012},{"d":"2014-03-27","o":54.79,"h":55.17,"l":54.39,"c":55.05,"v":1897705},{"d":"2014-03-28","o":55.16,"h":56.08,"l":55.04,"c":55.94,"v":1808230},{"d":"2014-03-31","o":56.44,"h":57.01,"l":56.33,"c":56.88,"v":2241647},{"d":"2014-04-01","o":57.11,"h":58.5,"l":56.96,"c":58.26,"v":5146363},{"d":"2014-04-02","o":58.45,"h":59.09,"l":58.41,"c":58.77,"v":4332618},{"d":"2014-04-03","o":58.36,"h":58.8,"l":58.26,"c":58.45,"v":2954942},{"d":"2014-04-04","o":58.76,"h":58.79,"l":56.66,"c":56.84,"v":1985033},{"d":"2014-04-07","o":56.71,"h":56.72,"l":54.95,"c":55.26,"v":2705843},{"d":"2014-04-08","o":55.1,"h":55.54,"l":54.28,"c":55.41,"v":3275024},{"d":"2014-04-09","o":55.67,"h":57.29,"l":55.62,"c":57.24,"v":2501482},{"d":"2014-04-10","o":57.07,"h":57.44,"l":55.74,"c":55.85,"v":2883362},{"d":"2014-04-11","o":55.64,"h":55.73,"l":54.37,"c":54.4,"v":3569575},{"d":"2014-04-14","o":55.05,"h":55.09,"l":54.28,"c":55,"v":1971671},{"d":"2014-04-15","o":55.27,"h":55.68,"l":53.92,"c":55.04,"v":3114684},{"d":"2014-04-16","o":55.76,"h":55.97,"l":55.07,"c":55.24,"v":4183016},{"d":"2014-04-17","o":55.21,"h":56.74,"l":55.11,"c":56.33,"v":2148354},{"d":"2014-04-21","o":57.15,"h":57.15,"l":55.98,"c":56.87,"v":1064037},{"d":"2014-04-22","o":57.06,"h":57.85,"l":56.77,"c":57.69,"v":1664235},{"d":"2014-04-23","o":57.67,"h":57.95,"l":57.31,"c":57.63,"v":1888400},{"d":"2014-04-24","o":58.35,"h":59.09,"l":56.41,"c":57.28,"v":2414036},{"d":"2014-04-25","o":56.92,"h":57,"l":55.35,"c":55.73,"v":2356175},{"d":"2014-04-28","o":55.88,"h":56.07,"l":54.28,"c":55.17,"v":2355459},{"d":"2014-04-29","o":55.52,"h":55.76,"l":55,"c":55.52,"v":1689765},{"d":"2014-04-30","o":55.42,"h":56.08,"l":55,"c":56.03,"v":1514156},{"d":"2014-05-01","o":55.96,"h":56.87,"l":55.9,"c":56.24,"v":1523580},{"d":"2014-05-02","o":56.33,"h":57.31,"l":56.31,"c":56.9,"v":1561160},{"d":"2014-05-05","o":56.62,"h":56.98,"l":56.08,"c":56.94,"v":1284622},{"d":"2014-05-06","o":56.85,"h":56.94,"l":56.26,"c":56.39,"v":772229},{"d":"2014-05-07","o":56.53,"h":56.92,"l":55.93,"c":56.6,"v":1381733},{"d":"2014-05-08","o":56.63,"h":57.06,"l":55.62,"c":55.87,"v":1631189},{"d":"2014-05-09","o":55.83,"h":56.05,"l":55.12,"c":56.03,"v":1266250},{"d":"2014-05-12","o":56.09,"h":56.54,"l":55.95,"c":56.49,"v":1425039},{"d":"2014-05-13","o":56.69,"h":56.83,"l":56.37,"c":56.55,"v":929944},{"d":"2014-05-14","o":56.53,"h":56.66,"l":56.05,"c":56.14,"v":1059265},{"d":"2014-05-15","o":56.09,"h":56.12,"l":54.68,"c":55.29,"v":1410723},{"d":"2014-05-16","o":54.94,"h":55.5,"l":54.64,"c":55.34,"v":1282475},{"d":"2014-05-19","o":55.67,"h":56.45,"l":55.62,"c":55.93,"v":2900541},{"d":"2014-05-20","o":55.75,"h":56.57,"l":55.57,"c":56.06,"v":2006149},{"d":"2014-05-21","o":56.22,"h":56.91,"l":56.22,"c":56.61,"v":1320412},{"d":"2014-05-22","o":56.69,"h":57.06,"l":56.52,"c":56.89,"v":1216860},{"d":"2014-05-23","o":57.07,"h":58.77,"l":56.98,"c":58.68,"v":2450303},{"d":"2014-05-27","o":59.08,"h":59.33,"l":58.79,"c":59.01,"v":1920491},{"d":"2014-05-28","o":59,"h":59.04,"l":58.18,"c":58.2,"v":2365480},{"d":"2014-05-29","o":58.34,"h":58.66,"l":57.84,"c":58.01,"v":1691793},{"d":"2014-05-30","o":57.89,"h":58.33,"l":57.66,"c":57.89,"v":2127596},{"d":"2014-06-02","o":57.95,"h":58.12,"l":57.25,"c":57.7,"v":1415972},{"d":"2014-06-03","o":57.27,"h":58.77,"l":57.27,"c":58.42,"v":1519286},{"d":"2014-06-04","o":58.13,"h":58.96,"l":57.79,"c":58.69,"v":2032753},{"d":"2014-06-05","o":58.79,"h":59.46,"l":58.42,"c":59.1,"v":2202159},{"d":"2014-06-06","o":59.56,"h":59.74,"l":59.14,"c":59.3,"v":1904147},{"d":"2014-06-09","o":59.15,"h":59.5,"l":58.77,"c":58.88,"v":1395929},{"d":"2014-06-10","o":58.75,"h":59.15,"l":58.47,"c":58.63,"v":2040865},{"d":"2014-06-11","o":58.27,"h":58.43,"l":57.68,"c":58.04,"v":1711716},{"d":"2014-06-12","o":57.87,"h":58.08,"l":56.36,"c":56.45,"v":1872056},{"d":"2014-06-13","o":56.59,"h":57.31,"l":56.53,"c":56.99,"v":2400197},{"d":"2014-06-16","o":56.73,"h":57.14,"l":56.4,"c":56.76,"v":2095982},{"d":"2014-06-17","o":56.82,"h":56.92,"l":56.4,"c":56.67,"v":1830420},{"d":"2014-06-18","o":56.64,"h":57,"l":56.07,"c":56.96,"v":1561041},{"d":"2014-06-19","o":57.34,"h":57.35,"l":56.35,"c":56.48,"v":2021300},{"d":"2014-06-20","o":56.61,"h":56.79,"l":56.4,"c":56.48,"v":3072929},{"d":"2014-06-23","o":56.63,"h":56.63,"l":55.92,"c":56.03,"v":3132460},{"d":"2014-06-24","o":56.06,"h":56.97,"l":56.01,"c":56.62,"v":4071470},{"d":"2014-06-25","o":56.42,"h":57.33,"l":56.35,"c":57,"v":3091302},{"d":"2014-06-26","o":56.97,"h":57.34,"l":56.18,"c":57.13,"v":3513743},{"d":"2014-06-27","o":56.83,"h":57.75,"l":56.62,"c":57.42,"v":20803176},{"d":"2014-06-30","o":57.32,"h":57.96,"l":57.02,"c":57.62,"v":4777011},{"d":"2014-07-01","o":57.9,"h":58.64,"l":57.9,"c":58.52,"v":3941791},{"d":"2014-07-02","o":58.39,"h":58.74,"l":58.34,"c":58.57,"v":3259753},{"d":"2014-07-03","o":58.91,"h":59.21,"l":58.71,"c":58.86,"v":1425277},{"d":"2014-07-07","o":58.75,"h":58.75,"l":58.13,"c":58.34,"v":2139884},{"d":"2014-07-08","o":58.15,"h":58.26,"l":57.51,"c":58.16,"v":2797585},{"d":"2014-07-09","o":58.21,"h":58.68,"l":57.95,"c":58.47,"v":2063890},{"d":"2014-07-10","o":57.63,"h":58.6,"l":57.62,"c":58.23,"v":3233627},{"d":"2014-07-11","o":58.12,"h":58.6,"l":58.12,"c":58.31,"v":1323634},{"d":"2014-07-14","o":58.68,"h":58.83,"l":58.36,"c":58.47,"v":1869192},{"d":"2014-07-15","o":58.37,"h":58.77,"l":57.81,"c":58.3,"v":1575834},{"d":"2014-07-16","o":58.57,"h":58.57,"l":57.83,"c":57.9,"v":1953180},{"d":"2014-07-17","o":57.54,"h":58.17,"l":56.98,"c":57.11,"v":2203113},{"d":"2014-07-18","o":57.26,"h":57.6,"l":56.97,"c":57.51,"v":2029412},{"d":"2014-07-21","o":57.43,"h":57.69,"l":57.15,"c":57.27,"v":1860126},{"d":"2014-07-22","o":57.62,"h":58.09,"l":57.54,"c":57.8,"v":2040149},{"d":"2014-07-23","o":57.92,"h":58.1,"l":57.49,"c":57.63,"v":1115216},{"d":"2014-07-24","o":57.71,"h":58.15,"l":57.38,"c":57.52,"v":1156375},{"d":"2014-07-25","o":57.39,"h":57.76,"l":57.27,"c":57.66,"v":1396168},{"d":"2014-07-28","o":57.78,"h":57.91,"l":57.33,"c":57.8,"v":1731043},{"d":"2014-07-29","o":57.9,"h":58.18,"l":56.92,"c":56.96,"v":2025118},{"d":"2014-07-30","o":57.08,"h":57.2,"l":56.35,"c":56.65,"v":2758813},{"d":"2014-07-31","o":55.41,"h":56.87,"l":54.83,"c":55.99,"v":3258441},{"d":"2014-08-01","o":56.03,"h":56.88,"l":55.78,"c":56.06,"v":2853298},{"d":"2014-08-04","o":56.27,"h":57.02,"l":56.17,"c":56.85,"v":1369445},{"d":"2014-08-05","o":57.2,"h":58.24,"l":57.03,"c":57.37,"v":2546101},{"d":"2014-08-06","o":56.87,"h":57.37,"l":56.57,"c":57.01,"v":1634052},{"d":"2014-08-07","o":57.25,"h":57.38,"l":56.3,"c":56.42,"v":1821592},{"d":"2014-08-08","o":56.41,"h":57.44,"l":56.33,"c":57.39,"v":2780167},{"d":"2014-08-11","o":57.52,"h":57.61,"l":56.92,"c":57.02,"v":1204811},{"d":"2014-08-12","o":56.92,"h":57.3,"l":56.61,"c":56.84,"v":923621},{"d":"2014-08-13","o":57.23,"h":57.38,"l":56.79,"c":57.16,"v":1285219},{"d":"2014-08-14","o":57.42,"h":57.88,"l":57.23,"c":57.85,"v":1127027},{"d":"2014-08-15","o":58,"h":58.06,"l":57.09,"c":57.54,"v":1656123},{"d":"2014-08-18","o":57.98,"h":58.23,"l":57.9,"c":58.11,"v":1557700},{"d":"2014-08-19","o":58.24,"h":58.71,"l":58.23,"c":58.5,"v":1311346},{"d":"2014-08-20","o":58.22,"h":59.29,"l":58.22,"c":59.17,"v":1282356},{"d":"2014-08-21","o":59.3,"h":59.46,"l":58.87,"c":59.22,"v":1446513},{"d":"2014-08-22","o":59.09,"h":59.45,"l":58.72,"c":59.2,"v":1502345},{"d":"2014-08-25","o":59.25,"h":59.79,"l":59.25,"c":59.3,"v":1245850},{"d":"2014-08-26","o":59.5,"h":59.64,"l":58.58,"c":58.68,"v":2164341},{"d":"2014-08-27","o":59.09,"h":59.14,"l":58.13,"c":58.26,"v":2146804},{"d":"2014-08-28","o":58.22,"h":58.23,"l":57.85,"c":58.11,"v":1892814},{"d":"2014-08-29","o":58.18,"h":58.38,"l":57.78,"c":58.32,"v":1039938},{"d":"2014-09-02","o":58.42,"h":59.04,"l":58.42,"c":58.94,"v":1223899},{"d":"2014-09-03","o":58.7,"h":59.3,"l":58.54,"c":58.68,"v":1052465},{"d":"2014-09-04","o":58.68,"h":59.13,"l":58.68,"c":58.89,"v":1291900},{"d":"2014-09-05","o":58.73,"h":59.17,"l":58.26,"c":59.08,"v":1280208},{"d":"2014-09-08","o":59.16,"h":60.32,"l":59.09,"c":59.86,"v":2276483},{"d":"2014-09-09","o":59.6,"h":60.3,"l":59.47,"c":59.72,"v":2466647},{"d":"2014-09-10","o":59.63,"h":59.86,"l":58.97,"c":59.4,"v":1807276},{"d":"2014-09-11","o":59.09,"h":59.46,"l":58.87,"c":59.07,"v":1797612},{"d":"2014-09-12","o":58.99,"h":59.07,"l":58.5,"c":58.82,"v":1964990},{"d":"2014-09-15","o":58.75,"h":58.93,"l":57.6,"c":57.9,"v":2326827},{"d":"2014-09-16","o":57.8,"h":57.8,"l":56.32,"c":56.36,"v":3298049},{"d":"2014-09-17","o":56.52,"h":56.69,"l":55.66,"c":55.8,"v":4176335},{"d":"2014-09-18","o":55.91,"h":56.19,"l":55.2,"c":55.23,"v":4633612},{"d":"2014-09-19","o":55.32,"h":55.52,"l":54.74,"c":54.85,"v":6637375},{"d":"2014-09-22","o":55.11,"h":55.11,"l":54.24,"c":54.49,"v":2748553},{"d":"2014-09-23","o":54.35,"h":54.62,"l":53.73,"c":53.91,"v":2812736},{"d":"2014-09-24","o":54.11,"h":54.56,"l":53.65,"c":54.12,"v":5380311},{"d":"2014-09-25","o":54.06,"h":54.2,"l":53.6,"c":53.86,"v":2487644},{"d":"2014-09-26","o":53.9,"h":54.06,"l":53.47,"c":53.76,"v":2866898},{"d":"2014-09-29","o":53.29,"h":53.76,"l":52.62,"c":52.64,"v":2836596},{"d":"2014-09-30","o":52.63,"h":52.72,"l":51.31,"c":51.42,"v":7145593},{"d":"2014-10-01","o":51.38,"h":52.01,"l":51.05,"c":51.28,"v":3995834},{"d":"2014-10-02","o":51.14,"h":52.51,"l":51.08,"c":52.41,"v":3297691},{"d":"2014-10-03","o":52.82,"h":53.37,"l":52.77,"c":53.02,"v":2488002},{"d":"2014-10-06","o":53.19,"h":53.55,"l":52.99,"c":53.2,"v":2234728},{"d":"2014-10-07","o":52.87,"h":53.34,"l":52.56,"c":52.56,"v":3089512},{"d":"2014-10-08","o":52.55,"h":53.02,"l":51.97,"c":52.89,"v":4222146},{"d":"2014-10-09","o":53.51,"h":53.51,"l":51.61,"c":51.77,"v":2693913},{"d":"2014-10-10","o":51.7,"h":51.72,"l":50.52,"c":50.59,"v":3531519},{"d":"2014-10-13","o":50.54,"h":50.75,"l":48.81,"c":48.87,"v":3369748},{"d":"2014-10-14","o":50.1,"h":51.84,"l":49.86,"c":51.53,"v":5079198},{"d":"2014-10-15","o":50.64,"h":51.88,"l":49.67,"c":51.62,"v":5692161},{"d":"2014-10-16","o":50.73,"h":52.41,"l":50.35,"c":52.25,"v":3683865},{"d":"2014-10-17","o":52.94,"h":53.91,"l":52.62,"c":52.88,"v":3038452},{"d":"2014-10-20","o":52.93,"h":53.46,"l":52.81,"c":53.24,"v":1956520},{"d":"2014-10-21","o":53.61,"h":54.44,"l":53.43,"c":54.44,"v":2394232},{"d":"2014-10-22","o":54.34,"h":55.31,"l":53.97,"c":54,"v":2983932},{"d":"2014-10-23","o":54.69,"h":55.32,"l":54.16,"c":55.07,"v":2936927},{"d":"2014-10-24","o":55.14,"h":56.08,"l":54.6,"c":55.98,"v":3231598},{"d":"2014-10-27","o":56.08,"h":56.5,"l":55.3,"c":56.06,"v":2230194},{"d":"2014-10-28","o":56.33,"h":57.72,"l":56.08,"c":57.72,"v":3322505},{"d":"2014-10-29","o":58.01,"h":58.01,"l":56.3,"c":56.76,"v":2333389},{"d":"2014-10-30","o":56.46,"h":57.17,"l":56.34,"c":56.78,"v":2594179},{"d":"2014-10-31","o":57.57,"h":58.14,"l":57.39,"c":57.82,"v":2667906},{"d":"2014-11-03","o":57.69,"h":58.26,"l":57.62,"c":57.91,"v":1540044},{"d":"2014-11-04","o":57.64,"h":57.88,"l":56.85,"c":57.37,"v":2726840},{"d":"2014-11-05","o":57.91,"h":58.87,"l":57.53,"c":58.63,"v":2895888},{"d":"2014-11-06","o":58.54,"h":59.05,"l":58.28,"c":59.04,"v":1252769},{"d":"2014-11-07","o":58.73,"h":59.02,"l":58.13,"c":58.33,"v":1486478},{"d":"2014-11-10","o":58.17,"h":58.68,"l":58.08,"c":58.57,"v":1207674},{"d":"2014-11-11","o":58.64,"h":59.56,"l":58.35,"c":58.88,"v":1530619},{"d":"2014-11-12","o":58.63,"h":59.32,"l":58.57,"c":59.05,"v":1753233},{"d":"2014-11-13","o":59.11,"h":59.35,"l":59.04,"c":59.27,"v":922666},{"d":"2014-11-14","o":59.26,"h":59.48,"l":58.94,"c":59.25,"v":1105076},{"d":"2014-11-17","o":59.18,"h":59.61,"l":59.01,"c":59.39,"v":1019896},{"d":"2014-11-18","o":59.52,"h":60.24,"l":59.4,"c":60.13,"v":2053988},{"d":"2014-11-19","o":59.84,"h":60.18,"l":59.57,"c":59.6,"v":2302371},{"d":"2014-11-20","o":59.27,"h":59.93,"l":59.18,"c":59.63,"v":2201562},{"d":"2014-11-21","o":60.35,"h":60.42,"l":59.91,"c":60.24,"v":2062936},{"d":"2014-11-24","o":60.54,"h":61.08,"l":60.54,"c":61.03,"v":1700264},{"d":"2014-11-25","o":61.31,"h":61.47,"l":60.21,"c":60.25,"v":3517322},{"d":"2014-11-26","o":60.39,"h":60.42,"l":59.96,"c":60.17,"v":1358469},{"d":"2014-11-28","o":60.56,"h":61.58,"l":60.22,"c":61.15,"v":1010948},{"d":"2014-12-01","o":61.04,"h":61.27,"l":60.44,"c":61.11,"v":1885179},{"d":"2014-12-02","o":61.21,"h":61.44,"l":60.71,"c":61.37,"v":2052676},{"d":"2014-12-03","o":61.58,"h":62.48,"l":61.53,"c":62.15,"v":1998872},{"d":"2014-12-04","o":62.28,"h":62.41,"l":61.35,"c":61.52,"v":1657316},{"d":"2014-12-05","o":61.62,"h":61.82,"l":61.26,"c":61.52,"v":1533840},{"d":"2014-12-08","o":61.22,"h":61.68,"l":60.6,"c":60.97,"v":1683562},{"d":"2014-12-09","o":60.27,"h":61.08,"l":60.13,"c":61.06,"v":1727225},{"d":"2014-12-10","o":60.97,"h":61,"l":59.41,"c":59.43,"v":1784370},{"d":"2014-12-11","o":59.85,"h":60.38,"l":59.55,"c":59.65,"v":1504134},{"d":"2014-12-12","o":59.1,"h":59.51,"l":58.48,"c":58.48,"v":1877663},{"d":"2014-12-15","o":59.18,"h":59.91,"l":58.35,"c":58.76,"v":2432408},{"d":"2014-12-16","o":58.64,"h":59.39,"l":58.19,"c":58.24,"v":2313824},{"d":"2014-12-17","o":58.24,"h":59.95,"l":58.21,"c":59.51,"v":1625224},{"d":"2014-12-18","o":60.29,"h":60.82,"l":59.71,"c":60.8,"v":1866449},{"d":"2014-12-19","o":61.11,"h":61.98,"l":60.99,"c":61.62,"v":2795080},{"d":"2014-12-22","o":61.53,"h":61.95,"l":61.47,"c":61.79,"v":1196698},{"d":"2014-12-23","o":62.12,"h":62.77,"l":61.82,"c":61.92,"v":1028366},{"d":"2014-12-24","o":61.98,"h":62.05,"l":61.53,"c":61.57,"v":511678},{"d":"2014-12-26","o":61.5,"h":62.05,"l":61.34,"c":61.71,"v":921593},{"d":"2014-12-29","o":61.79,"h":62.4,"l":61.57,"c":61.85,"v":1767072},{"d":"2014-12-30","o":61.88,"h":61.98,"l":61.42,"c":61.46,"v":1008562},{"d":"2014-12-31","o":61.68,"h":61.89,"l":60.96,"c":60.96,"v":1223899},{"d":"2015-01-02","o":61.54,"h":61.94,"l":60.16,"c":60.85,"v":1502106},{"d":"2015-01-05","o":60.2,"h":60.27,"l":58.14,"c":58.19,"v":3071856},{"d":"2015-01-06","o":58.26,"h":58.43,"l":57.32,"c":57.82,"v":2393635},{"d":"2015-01-07","o":58.13,"h":58.64,"l":57.82,"c":58.28,"v":2295929},{"d":"2015-01-08","o":58.84,"h":59.79,"l":58.72,"c":59.72,"v":2874295},{"d":"2015-01-09","o":59.74,"h":59.88,"l":58.71,"c":58.81,"v":2699640},{"d":"2015-01-12","o":58.82,"h":58.95,"l":57.54,"c":57.75,"v":2610165},{"d":"2015-01-13","o":58.13,"h":59.09,"l":55.98,"c":56.71,"v":4888675},{"d":"2015-01-14","o":55.99,"h":56.48,"l":55.78,"c":56.28,"v":4763410},{"d":"2015-01-15","o":56.28,"h":57.01,"l":55.97,"c":56.28,"v":2929769},{"d":"2015-01-16","o":56.17,"h":56.27,"l":55.41,"c":55.82,"v":4296590},{"d":"2015-01-20","o":56.5,"h":56.71,"l":55.79,"c":56.55,"v":3650461},{"d":"2015-01-21","o":56.57,"h":57.78,"l":56.16,"c":57.53,"v":3449321},{"d":"2015-01-22","o":57.97,"h":58.28,"l":57.28,"c":58.05,"v":2182355},{"d":"2015-01-23","o":57.96,"h":58.51,"l":57.8,"c":58.4,"v":2305473},{"d":"2015-01-26","o":58.24,"h":58.52,"l":57.89,"c":58.32,"v":1924428},{"d":"2015-01-27","o":57.71,"h":58.73,"l":57.4,"c":58.51,"v":2601098},{"d":"2015-01-28","o":58.62,"h":58.82,"l":57.02,"c":57.14,"v":2927622},{"d":"2015-01-29","o":57.28,"h":58.16,"l":56.71,"c":57.98,"v":2176748},{"d":"2015-01-30","o":57.54,"h":58.29,"l":57.44,"c":57.61,"v":2151337},{"d":"2015-02-02","o":58.04,"h":59.4,"l":57.73,"c":59.35,"v":2739128},{"d":"2015-02-03","o":59.88,"h":61.17,"l":59.87,"c":60.97,"v":4094137},{"d":"2015-02-04","o":60.71,"h":61.36,"l":60.71,"c":60.98,"v":3020557},{"d":"2015-02-05","o":61.8,"h":63.65,"l":61.71,"c":63.6,"v":3272518},{"d":"2015-02-06","o":63.97,"h":65.31,"l":63.86,"c":64.68,"v":3762841},{"d":"2015-02-09","o":64.02,"h":64.85,"l":64.01,"c":64.72,"v":2579147},{"d":"2015-02-10","o":65.46,"h":66.03,"l":64.9,"c":65.88,"v":2702861},{"d":"2015-02-11","o":65.97,"h":66.17,"l":65.07,"c":65.31,"v":2276721},{"d":"2015-02-12","o":65.58,"h":65.74,"l":65.25,"c":65.43,"v":2966872},{"d":"2015-02-13","o":65.3,"h":66.01,"l":65.14,"c":65.97,"v":1899495},{"d":"2015-02-17","o":66.04,"h":66.24,"l":65.38,"c":65.8,"v":1858336},{"d":"2015-02-18","o":65.8,"h":65.93,"l":65.38,"c":65.75,"v":1737008},{"d":"2015-02-19","o":65.83,"h":66.89,"l":65.73,"c":66.56,"v":2055420},{"d":"2015-02-20","o":66.3,"h":66.49,"l":65.25,"c":66.45,"v":2406400},{"d":"2015-02-23","o":66.15,"h":66.55,"l":66.09,"c":66.39,"v":1565335},{"d":"2015-02-24","o":66.35,"h":66.6,"l":66.06,"c":66.09,"v":1206720},{"d":"2015-02-25","o":66.15,"h":67.18,"l":66.15,"c":66.93,"v":2034900},{"d":"2015-02-26","o":66.71,"h":66.9,"l":66.17,"c":66.27,"v":1048766},{"d":"2015-02-27","o":66.25,"h":66.5,"l":65.87,"c":66.09,"v":1115694},{"d":"2015-03-02","o":66.09,"h":67.51,"l":66.09,"c":67.18,"v":1844378},{"d":"2015-03-03","o":67.04,"h":67.24,"l":66.44,"c":67.07,"v":1948169},{"d":"2015-03-04","o":68.34,"h":68.94,"l":66.84,"c":67.71,"v":3863411},{"d":"2015-03-05","o":67.58,"h":67.72,"l":66.81,"c":67.17,"v":1536107},{"d":"2015-03-06","o":66.71,"h":67,"l":66.15,"c":66.3,"v":1807634},{"d":"2015-03-09","o":65.73,"h":66.42,"l":65.62,"c":66.2,"v":2224945},{"d":"2015-03-10","o":65.46,"h":65.59,"l":64.59,"c":65.08,"v":2244272},{"d":"2015-03-11","o":65.05,"h":65.7,"l":64.33,"c":64.44,"v":3120411},{"d":"2015-03-12","o":64.81,"h":65.54,"l":64.8,"c":65.33,"v":1729731},{"d":"2015-03-13","o":65.1,"h":65.16,"l":64.09,"c":64.38,"v":2731970},{"d":"2015-03-16","o":64.84,"h":65.78,"l":64.79,"c":65.62,"v":2025118},{"d":"2015-03-17","o":65.1,"h":65.77,"l":64.93,"c":65.56,"v":1271977},{"d":"2015-03-18","o":65.17,"h":66.49,"l":64.99,"c":66.36,"v":2162670},{"d":"2015-03-19","o":66.12,"h":66.4,"l":65.71,"c":66.37,"v":1698713},{"d":"2015-03-20","o":66.63,"h":67.12,"l":66.4,"c":67.02,"v":3542852},{"d":"2015-03-23","o":67.11,"h":67.33,"l":66.89,"c":66.92,"v":1540402},{"d":"2015-03-24","o":66.75,"h":66.98,"l":66.16,"c":66.4,"v":1367655},{"d":"2015-03-25","o":66.38,"h":66.56,"l":64.91,"c":64.93,"v":1552570},{"d":"2015-03-26","o":64.43,"h":64.61,"l":63.9,"c":64.45,"v":2841487},{"d":"2015-03-27","o":64.42,"h":65.05,"l":64.24,"c":64.95,"v":1572971},{"d":"2015-03-30","o":65.37,"h":66.44,"l":65.37,"c":66.4,"v":1329599},{"d":"2015-03-31","o":66.22,"h":67.27,"l":66.08,"c":66.84,"v":2517946},{"d":"2015-04-01","o":67.25,"h":67.25,"l":65.52,"c":66.09,"v":2745570},{"d":"2015-04-02","o":66.29,"h":68.21,"l":65.97,"c":68.05,"v":4010985},{"d":"2015-04-06","o":68.43,"h":71.32,"l":67.94,"c":70.24,"v":4708413},{"d":"2015-04-07","o":69.87,"h":70.27,"l":69.44,"c":69.47,"v":2027146},{"d":"2015-04-08","o":69.46,"h":69.92,"l":69.09,"c":69.75,"v":2128431},{"d":"2015-04-09","o":69.77,"h":70.65,"l":69.74,"c":70.6,"v":2489314},{"d":"2015-04-10","o":71.13,"h":71.42,"l":70.71,"c":71.01,"v":2560059},{"d":"2015-04-13","o":71.18,"h":71.22,"l":70.19,"c":70.39,"v":1337830},{"d":"2015-04-14","o":70.34,"h":70.7,"l":69.86,"c":70.51,"v":1747268},{"d":"2015-04-15","o":70.83,"h":70.86,"l":70.13,"c":70.2,"v":1931467},{"d":"2015-04-16","o":70.31,"h":70.89,"l":70.2,"c":70.43,"v":2191899},{"d":"2015-04-17","o":69.96,"h":70.18,"l":69.36,"c":69.8,"v":1991833},{"d":"2015-04-20","o":70.35,"h":70.54,"l":69.65,"c":69.85,"v":1847838},{"d":"2015-04-21","o":69.89,"h":70.02,"l":69.09,"c":69.6,"v":2319789},{"d":"2015-04-22","o":69.77,"h":70.3,"l":69.16,"c":69.47,"v":1815269},{"d":"2015-04-23","o":69.3,"h":70.08,"l":68.83,"c":69.73,"v":1901165},{"d":"2015-04-24","o":70,"h":70.37,"l":69.82,"c":70,"v":1442934},{"d":"2015-04-27","o":69.84,"h":70.39,"l":69.23,"c":69.34,"v":1855354},{"d":"2015-04-28","o":69.19,"h":69.59,"l":68.64,"c":69.3,"v":1879572},{"d":"2015-04-29","o":69.21,"h":69.45,"l":68.41,"c":68.68,"v":1775900},{"d":"2015-04-30","o":67.96,"h":69.94,"l":67.96,"c":69.57,"v":3901587},{"d":"2015-05-01","o":70.32,"h":70.78,"l":69.95,"c":70.7,"v":2857951},{"d":"2015-05-04","o":70.76,"h":72.37,"l":70.76,"c":72.12,"v":2587140},{"d":"2015-05-05","o":72.34,"h":72.52,"l":70.5,"c":70.52,"v":2776708},{"d":"2015-05-06","o":70.69,"h":70.85,"l":70.06,"c":70.83,"v":2375860},{"d":"2015-05-07","o":70.75,"h":70.99,"l":70.08,"c":70.28,"v":1458800},{"d":"2015-05-08","o":71.03,"h":72,"l":70.87,"c":71.53,"v":1269591},{"d":"2015-05-11","o":71.42,"h":71.99,"l":71.11,"c":71.11,"v":1907368},{"d":"2015-05-12","o":70.84,"h":72.01,"l":70.37,"c":71.77,"v":1742019},{"d":"2015-05-13","o":71.83,"h":72.51,"l":71.46,"c":71.55,"v":1303830},{"d":"2015-05-14","o":72.02,"h":72.57,"l":71.62,"c":72.55,"v":1574641},{"d":"2015-05-15","o":72.53,"h":73.14,"l":72.31,"c":73.13,"v":1897824},{"d":"2015-05-18","o":73.13,"h":73.34,"l":72.72,"c":73.09,"v":1310749},{"d":"2015-05-19","o":73.18,"h":73.81,"l":72.98,"c":73.08,"v":1808111},{"d":"2015-05-20","o":72.97,"h":73.34,"l":72.53,"c":72.8,"v":1896989},{"d":"2015-05-21","o":73,"h":73.8,"l":72.68,"c":73.17,"v":1925979},{"d":"2015-05-22","o":73.03,"h":73.83,"l":72.64,"c":72.94,"v":1785444},{"d":"2015-05-26","o":72.35,"h":72.91,"l":71.99,"c":72.24,"v":1748342},{"d":"2015-05-27","o":72.66,"h":73.27,"l":72.31,"c":73.07,"v":1741541},{"d":"2015-05-28","o":72.92,"h":73.56,"l":72.71,"c":73.43,"v":1849389},{"d":"2015-05-29","o":73.79,"h":73.79,"l":72.87,"c":72.91,"v":1963439},{"d":"2015-06-01","o":73.17,"h":73.17,"l":72.21,"c":72.78,"v":1993980},{"d":"2015-06-02","o":72.41,"h":73.71,"l":72.31,"c":73.34,"v":1762777},{"d":"2015-06-03","o":73.72,"h":74.38,"l":73.29,"c":74.06,"v":1573567},{"d":"2015-06-04","o":73.74,"h":73.82,"l":72.77,"c":72.96,"v":1893888},{"d":"2015-06-05","o":73.17,"h":73.46,"l":72.86,"c":73.19,"v":2507567},{"d":"2015-06-08","o":72.99,"h":73.54,"l":72.75,"c":72.79,"v":1724839},{"d":"2015-06-09","o":73.06,"h":73.41,"l":72.3,"c":72.56,"v":1676762},{"d":"2015-06-10","o":72.81,"h":74.14,"l":72.64,"c":74.02,"v":1554837},{"d":"2015-06-11","o":74.32,"h":74.33,"l":73.45,"c":73.56,"v":1691793},{"d":"2015-06-12","o":73.51,"h":73.76,"l":73.11,"c":73.4,"v":1546963},{"d":"2015-06-15","o":73.23,"h":73.72,"l":72.77,"c":73.19,"v":2036570},{"d":"2015-06-16","o":73.4,"h":73.77,"l":72.77,"c":73.49,"v":1829108},{"d":"2015-06-17","o":73.65,"h":74.69,"l":73.62,"c":74.47,"v":2293185},{"d":"2015-06-18","o":74.59,"h":75.21,"l":73.81,"c":74.64,"v":2016289},{"d":"2015-06-19","o":74.41,"h":75.34,"l":74.16,"c":74.74,"v":7220394},{"d":"2015-06-22","o":75.92,"h":75.92,"l":74.36,"c":74.46,"v":2375979},{"d":"2015-06-23","o":74.87,"h":74.87,"l":73.9,"c":74.22,"v":3816765},{"d":"2015-06-24","o":74.15,"h":74.42,"l":73.11,"c":73.7,"v":3239830},{"d":"2015-06-25","o":74.38,"h":75.13,"l":73.93,"c":74.38,"v":2296167},{"d":"2015-06-26","o":74.38,"h":74.48,"l":73.68,"c":74.27,"v":14590390},{"d":"2015-06-29","o":73.1,"h":73.62,"l":70.53,"c":70.85,"v":4486396},{"d":"2015-06-30","o":71.27,"h":71.68,"l":70.64,"c":71.32,"v":3695795},{"d":"2015-07-01","o":71.65,"h":72.14,"l":71.47,"c":72.09,"v":2190229},{"d":"2015-07-02","o":72.15,"h":72.35,"l":71.4,"c":72.08,"v":2398527},{"d":"2015-07-06","o":71.37,"h":72.18,"l":70.63,"c":71.09,"v":2979040},{"d":"2015-07-07","o":71.17,"h":71.17,"l":69,"c":70.44,"v":3917216},{"d":"2015-07-08","o":68.99,"h":69.09,"l":65.45,"c":65.57,"v":7352459},{"d":"2015-07-09","o":68.47,"h":68.47,"l":65.21,"c":65.33,"v":4989842},{"d":"2015-07-10","o":66.43,"h":66.69,"l":66.05,"c":66.39,"v":4891777},{"d":"2015-07-13","o":67.08,"h":67.59,"l":66.52,"c":67.05,"v":3296140},{"d":"2015-07-14","o":66.92,"h":67.44,"l":66.86,"c":67.24,"v":2204306},{"d":"2015-07-15","o":67.26,"h":67.66,"l":66.99,"c":67.66,"v":2438492},{"d":"2015-07-16","o":67.23,"h":67.28,"l":64.34,"c":64.38,"v":5741432},{"d":"2015-07-17","o":64.42,"h":65.39,"l":63.64,"c":65.33,"v":3843488},{"d":"2015-07-20","o":65.1,"h":65.58,"l":64.52,"c":65.44,"v":4421855},{"d":"2015-07-21","o":65.39,"h":65.78,"l":65.16,"c":65.7,"v":2760483},{"d":"2015-07-22","o":65.51,"h":65.69,"l":64.74,"c":64.96,"v":2085841},{"d":"2015-07-23","o":65.38,"h":66.06,"l":65.02,"c":65.23,"v":3648552},{"d":"2015-07-24","o":65.93,"h":66.35,"l":64.66,"c":64.84,"v":2346035},{"d":"2015-07-27","o":64.18,"h":64.33,"l":62.82,"c":63.18,"v":2957328},{"d":"2015-07-28","o":63.1,"h":65.17,"l":63.09,"c":64.84,"v":3162285},{"d":"2015-07-29","o":64.94,"h":65.81,"l":64.84,"c":65.72,"v":2901615},{"d":"2015-07-30","o":64.19,"h":65.6,"l":63.62,"c":64.96,"v":3620159},{"d":"2015-07-31","o":66.23,"h":66.38,"l":64.64,"c":65.45,"v":3937854},{"d":"2015-08-03","o":65.71,"h":65.84,"l":64.42,"c":64.68,"v":2165892},{"d":"2015-08-04","o":64.7,"h":65.75,"l":64.65,"c":65.23,"v":2394590},{"d":"2015-08-05","o":65.63,"h":65.89,"l":64.74,"c":64.95,"v":2270637},{"d":"2015-08-06","o":65.14,"h":65.5,"l":64.27,"c":64.85,"v":2479889},{"d":"2015-08-07","o":65.13,"h":67.06,"l":64.91,"c":66.38,"v":3194138},{"d":"2015-08-10","o":67.7,"h":68.42,"l":66.91,"c":68.03,"v":2966275},{"d":"2015-08-11","o":66.62,"h":66.74,"l":64.81,"c":65.14,"v":3525912},{"d":"2015-08-12","o":64.39,"h":64.39,"l":62.59,"c":63.98,"v":3543807},{"d":"2015-08-13","o":63.71,"h":65.27,"l":63.61,"c":64.57,"v":3618727},{"d":"2015-08-14","o":64.68,"h":64.7,"l":63.69,"c":63.89,"v":2945636},{"d":"2015-08-17","o":63.78,"h":65.17,"l":63.56,"c":65.15,"v":1879691},{"d":"2015-08-18","o":65.37,"h":65.67,"l":64.99,"c":65.26,"v":2036690},{"d":"2015-08-19","o":65.01,"h":65.23,"l":64.12,"c":64.54,"v":2146088},{"d":"2015-08-20","o":63.7,"h":64.37,"l":62.48,"c":62.54,"v":2255009},{"d":"2015-08-21","o":61.74,"h":62.52,"l":60.33,"c":60.41,"v":3727171},{"d":"2015-08-24","o":57.51,"h":61.17,"l":55.55,"c":59.11,"v":4671192},{"d":"2015-08-25","o":61.29,"h":61.85,"l":58.82,"c":58.87,"v":3072929},{"d":"2015-08-26","o":60.63,"h":61.64,"l":59.63,"c":61.58,"v":3000634},{"d":"2015-08-27","o":62.27,"h":63.68,"l":61.63,"c":62.89,"v":3878682},{"d":"2015-08-28","o":62.69,"h":63.53,"l":62.56,"c":63.16,"v":2326469},{"d":"2015-08-31","o":63.2,"h":64.49,"l":63.04,"c":63.3,"v":2425966},{"d":"2015-09-01","o":61.68,"h":62.33,"l":59.97,"c":60.38,"v":2867614},{"d":"2015-09-02","o":61.11,"h":61.27,"l":59.96,"c":61.01,"v":2017721},{"d":"2015-09-03","o":61.44,"h":62.46,"l":61.05,"c":61.41,"v":1702411},{"d":"2015-09-04","o":60.22,"h":60.78,"l":59.51,"c":60.36,"v":2001615},{"d":"2015-09-08","o":65.67,"h":65.67,"l":60.78,"c":63.33,"v":2582249},{"d":"2015-09-09","o":64.07,"h":65.67,"l":63.28,"c":63.43,"v":2214089},{"d":"2015-09-10","o":63.23,"h":63.42,"l":61.88,"c":63.07,"v":2947903},{"d":"2015-09-11","o":62.98,"h":64.05,"l":62.12,"c":64.04,"v":2555525},{"d":"2015-09-14","o":64.03,"h":64.29,"l":63.7,"c":63.98,"v":1660895},{"d":"2015-09-15","o":63.91,"h":64.99,"l":63.87,"c":64.7,"v":2456029},{"d":"2015-09-16","o":64.96,"h":66.92,"l":64.87,"c":66.76,"v":2440401},{"d":"2015-09-17","o":66.6,"h":67.35,"l":66.1,"c":66.4,"v":2699401},{"d":"2015-09-18","o":65.4,"h":65.81,"l":64.65,"c":65.09,"v":3948591},{"d":"2015-09-21","o":65.53,"h":65.53,"l":64.02,"c":64.74,"v":2042893},{"d":"2015-09-22","o":64.01,"h":64.02,"l":61.25,"c":62.4,"v":4194707},{"d":"2015-09-23","o":62.88,"h":62.88,"l":61.33,"c":62.11,"v":1725913},{"d":"2015-09-24","o":60.79,"h":61.6,"l":59.57,"c":61.09,"v":2865586},{"d":"2015-09-25","o":61.89,"h":62.12,"l":61.13,"c":61.41,"v":2210033},{"d":"2015-09-28","o":60.71,"h":60.76,"l":58.83,"c":58.99,"v":2172811},{"d":"2015-09-29","o":59.15,"h":61.28,"l":58.32,"c":61.14,"v":3626839},{"d":"2015-09-30","o":62.53,"h":63.81,"l":62.36,"c":63.74,"v":3125899},{"d":"2015-10-01","o":64.1,"h":65.01,"l":63.02,"c":64.91,"v":3352449},{"d":"2015-10-02","o":63.73,"h":65.41,"l":63.5,"c":65.36,"v":2235801},{"d":"2015-10-05","o":65.9,"h":66.22,"l":65.14,"c":65.91,"v":2155035},{"d":"2015-10-06","o":66.08,"h":66.2,"l":65.19,"c":65.43,"v":2079638},{"d":"2015-10-07","o":65.9,"h":67.02,"l":65.85,"c":66.84,"v":2243079},{"d":"2015-10-08","o":66.64,"h":68.36,"l":66.52,"c":67.81,"v":2876204},{"d":"2015-10-09","o":68.15,"h":69.09,"l":67.9,"c":68.64,"v":2357010},{"d":"2015-10-12","o":68.12,"h":69.14,"l":67.98,"c":68.55,"v":1401775},{"d":"2015-10-13","o":68.46,"h":68.63,"l":66.81,"c":66.92,"v":2574494},{"d":"2015-10-14","o":66.9,"h":67.63,"l":66.38,"c":67.19,"v":1858933},{"d":"2015-10-15","o":67.75,"h":67.87,"l":66.78,"c":67.75,"v":1722931},{"d":"2015-10-16","o":67.9,"h":68.01,"l":66.69,"c":67.98,"v":2378126},{"d":"2015-10-19","o":67.72,"h":68.4,"l":67.39,"c":68.37,"v":1934688},{"d":"2015-10-20","o":68.42,"h":69.64,"l":68.04,"c":68.96,"v":2457461},{"d":"2015-10-21","o":69.54,"h":69.61,"l":68.45,"c":68.66,"v":1631189},{"d":"2015-10-22","o":68.94,"h":70.96,"l":68.65,"c":70.87,"v":3158110},{"d":"2015-10-23","o":70.43,"h":71.46,"l":70.43,"c":71.3,"v":2958401},{"d":"2015-10-26","o":71.09,"h":71.32,"l":70.54,"c":71.27,"v":2291276},{"d":"2015-10-27","o":70.86,"h":71.26,"l":70.48,"c":70.65,"v":2997413},{"d":"2015-10-28","o":71.01,"h":72.25,"l":70.27,"c":72.22,"v":3507539},{"d":"2015-10-29","o":70.85,"h":70.85,"l":67.03,"c":67.09,"v":5816710},{"d":"2015-10-30","o":67.21,"h":70.11,"l":67.21,"c":69.73,"v":4377594},{"d":"2015-11-02","o":70.07,"h":70.96,"l":69.4,"c":70.76,"v":2135112},{"d":"2015-11-03","o":70.47,"h":70.74,"l":69.04,"c":69.92,"v":2231149},{"d":"2015-11-04","o":70.28,"h":70.28,"l":69.35,"c":69.42,"v":2249998},{"d":"2015-11-05","o":69.36,"h":70,"l":68.82,"c":69.81,"v":1419074},{"d":"2015-11-06","o":69.61,"h":70.23,"l":69.04,"c":69.82,"v":2751177},{"d":"2015-11-09","o":69.4,"h":69.61,"l":68.73,"c":68.99,"v":1200874},{"d":"2015-11-10","o":68.89,"h":69.7,"l":68.55,"c":69.6,"v":1726510},{"d":"2015-11-11","o":69.99,"h":70.76,"l":69.32,"c":70.34,"v":1695372},{"d":"2015-11-12","o":69.3,"h":70.36,"l":69.27,"c":69.3,"v":2348421},{"d":"2015-11-13","o":69.15,"h":69.38,"l":67.21,"c":67.31,"v":2520809},{"d":"2015-11-16","o":67.34,"h":68.08,"l":67.02,"c":68.04,"v":1969166},{"d":"2015-11-17","o":68.21,"h":68.54,"l":67.34,"c":67.63,"v":1803697},{"d":"2015-11-18","o":68.13,"h":68.8,"l":67.59,"c":68.79,"v":3074838},{"d":"2015-11-19","o":68.77,"h":70.41,"l":68.52,"c":70.36,"v":2669218},{"d":"2015-11-20","o":70.8,"h":73.39,"l":70.72,"c":72.26,"v":3998459},{"d":"2015-11-23","o":72.16,"h":72.82,"l":71.97,"c":72.37,"v":2145491},{"d":"2015-11-24","o":71.79,"h":73.24,"l":71.58,"c":72.88,"v":2974746},{"d":"2015-11-25","o":73.17,"h":73.98,"l":73.07,"c":73.53,"v":2422029},{"d":"2015-11-27","o":73.46,"h":74.1,"l":73.27,"c":73.42,"v":738348},{"d":"2015-11-30","o":73.77,"h":74.28,"l":73.19,"c":73.66,"v":3532831},{"d":"2015-12-01","o":74,"h":74.51,"l":73.6,"c":74.29,"v":2028219},{"d":"2015-12-02","o":74.05,"h":74.05,"l":72.56,"c":72.62,"v":2779213},{"d":"2015-12-03","o":72.91,"h":73.17,"l":71.44,"c":71.98,"v":2897320},{"d":"2015-12-04","o":72.05,"h":73.78,"l":71.89,"c":73.64,"v":1702530},{"d":"2015-12-07","o":73.58,"h":73.99,"l":72.19,"c":72.53,"v":2210629},{"d":"2015-12-08","o":71.89,"h":72.05,"l":70.56,"c":71.67,"v":2585350},{"d":"2015-12-09","o":71.17,"h":73.01,"l":70.13,"c":70.75,"v":4131120},{"d":"2015-12-10","o":70.71,"h":71.61,"l":70.6,"c":70.76,"v":1976920},{"d":"2015-12-11","o":69.35,"h":70,"l":68.51,"c":68.73,"v":1712671},{"d":"2015-12-14","o":68.87,"h":69,"l":67.99,"c":68.86,"v":2102305},{"d":"2015-12-15","o":69.43,"h":70.91,"l":69.4,"c":70.13,"v":2653948},{"d":"2015-12-16","o":70.55,"h":72.05,"l":70.49,"c":71.89,"v":1426709},{"d":"2015-12-17","o":71.68,"h":71.92,"l":69.95,"c":69.96,"v":1931467},{"d":"2015-12-18","o":69.85,"h":70.58,"l":69.28,"c":70,"v":3574825},{"d":"2015-12-21","o":70.93,"h":71.47,"l":69.66,"c":70.45,"v":1781865},{"d":"2015-12-22","o":70.91,"h":71.68,"l":70.34,"c":71.01,"v":1420744},{"d":"2015-12-23","o":72.15,"h":73.62,"l":72.15,"c":73.03,"v":2501125},{"d":"2015-12-24","o":73.04,"h":73.31,"l":72.51,"c":72.79,"v":958218},{"d":"2015-12-28","o":72.46,"h":73.09,"l":72.11,"c":73.08,"v":786664},{"d":"2015-12-29","o":73.55,"h":73.81,"l":73.37,"c":73.45,"v":989355},{"d":"2015-12-30","o":73.29,"h":73.41,"l":72.35,"c":72.54,"v":1229625},{"d":"2015-12-31","o":72.07,"h":72.67,"l":71.7,"c":71.86,"v":1099469},{"d":"2016-01-04","o":70.79,"h":71.08,"l":69.49,"c":70.4,"v":2618993},{"d":"2016-01-05","o":70.8,"h":70.99,"l":68.06,"c":68.45,"v":2853060},{"d":"2016-01-06","o":67.23,"h":67.37,"l":66.1,"c":66.63,"v":4911223},{"d":"2016-01-07","o":64.97,"h":65.5,"l":62.64,"c":62.9,"v":5553057},{"d":"2016-01-08","o":63.46,"h":64.12,"l":61.58,"c":61.68,"v":3787536},{"d":"2016-01-11","o":61.89,"h":63.81,"l":61.65,"c":63.57,"v":4103204},{"d":"2016-01-12","o":64.72,"h":64.92,"l":60.84,"c":62.82,"v":7078546},{"d":"2016-01-13","o":63.24,"h":63.33,"l":58.7,"c":58.8,"v":6122237},{"d":"2016-01-14","o":58.86,"h":59.17,"l":55.26,"c":58.19,"v":8656647},{"d":"2016-01-15","o":56.24,"h":57.37,"l":55.12,"c":56.55,"v":5657564},{"d":"2016-01-19","o":57.27,"h":57.79,"l":55.76,"c":56.45,"v":3996908},{"d":"2016-01-20","o":55.47,"h":56.03,"l":53.2,"c":55.09,"v":6356662},{"d":"2016-01-21","o":55.41,"h":56.2,"l":54.43,"c":54.57,"v":4496059},{"d":"2016-01-22","o":55.76,"h":56.67,"l":54.17,"c":54.52,"v":4120980},{"d":"2016-01-25","o":54.34,"h":54.64,"l":53.5,"c":53.88,"v":3410071},{"d":"2016-01-26","o":54.79,"h":55.75,"l":54.48,"c":55.63,"v":3200938},{"d":"2016-01-27","o":55.37,"h":56.11,"l":54.89,"c":55.52,"v":4279530},{"d":"2016-01-28","o":56.25,"h":56.98,"l":53.74,"c":53.76,"v":3269417},{"d":"2016-01-29","o":53.81,"h":54.55,"l":53.23,"c":54.43,"v":3952409},{"d":"2016-02-01","o":54.23,"h":55.87,"l":54.12,"c":55.66,"v":3406850},{"d":"2016-02-02","o":55.1,"h":55.31,"l":53.29,"c":53.62,"v":3079014},{"d":"2016-02-03","o":54.36,"h":54.4,"l":51.64,"c":52.43,"v":4677634},{"d":"2016-02-04","o":51.14,"h":52.42,"l":47.78,"c":52.16,"v":4272968},{"d":"2016-02-05","o":51.74,"h":52.88,"l":49.26,"c":49.82,"v":5568924},{"d":"2016-02-08","o":49.02,"h":49.64,"l":47.06,"c":47.79,"v":5238940},{"d":"2016-02-09","o":46.96,"h":48.88,"l":46.6,"c":48.32,"v":5892108},{"d":"2016-02-10","o":48.77,"h":49.77,"l":48.71,"c":49.42,"v":4962999},{"d":"2016-02-11","o":48.27,"h":50.64,"l":48.11,"c":49.15,"v":4159395},{"d":"2016-02-12","o":50.08,"h":51.5,"l":49.41,"c":51.33,"v":4181465},{"d":"2016-02-16","o":52.28,"h":53.25,"l":51.79,"c":52.91,"v":4812562},{"d":"2016-02-17","o":53.26,"h":55.48,"l":53.14,"c":55.33,"v":3948591},{"d":"2016-02-18","o":55.47,"h":56.29,"l":54.48,"c":54.79,"v":3054915},{"d":"2016-02-19","o":54.54,"h":54.8,"l":53.55,"c":54.62,"v":2852463},{"d":"2016-02-22","o":55.41,"h":56.59,"l":55.07,"c":55.41,"v":3322147},{"d":"2016-02-23","o":54.99,"h":55.27,"l":53.81,"c":53.99,"v":3221816},{"d":"2016-02-24","o":53.21,"h":53.66,"l":52.07,"c":53.39,"v":4157128},{"d":"2016-02-25","o":53.49,"h":55.93,"l":53.29,"c":55.89,"v":3438703},{"d":"2016-02-26","o":56.64,"h":57.02,"l":55.7,"c":55.93,"v":2959952},{"d":"2016-02-29","o":55.92,"h":56.71,"l":55.65,"c":55.89,"v":3231956},{"d":"2016-03-01","o":56.81,"h":57.91,"l":56.24,"c":57.73,"v":3103232},{"d":"2016-03-02","o":57.65,"h":58.19,"l":57.34,"c":57.79,"v":2140123},{"d":"2016-03-03","o":57.96,"h":59.47,"l":57.71,"c":59.34,"v":2874414},{"d":"2016-03-04","o":59.21,"h":60.75,"l":58.68,"c":59.96,"v":4626215},{"d":"2016-03-07","o":59.35,"h":59.68,"l":58.63,"c":59.17,"v":2299030},{"d":"2016-03-08","o":58.55,"h":58.62,"l":57.31,"c":57.79,"v":2618158},{"d":"2016-03-09","o":58.31,"h":58.85,"l":57.69,"c":57.93,"v":2179372},{"d":"2016-03-10","o":58.04,"h":58.16,"l":56.3,"c":57.31,"v":3278125},{"d":"2016-03-11","o":58.22,"h":59.28,"l":58.06,"c":58.91,"v":3046564},{"d":"2016-03-14","o":58.32,"h":58.97,"l":57.99,"c":58.73,"v":1668053},{"d":"2016-03-15","o":58.94,"h":59.56,"l":58.12,"c":59.5,"v":1641091},{"d":"2016-03-16","o":59.32,"h":60.75,"l":59.29,"c":60.47,"v":3316301},{"d":"2016-03-17","o":60.7,"h":61.48,"l":60.24,"c":61.27,"v":3173261},{"d":"2016-03-18","o":61.51,"h":61.63,"l":60.53,"c":60.89,"v":3514459},{"d":"2016-03-21","o":60.82,"h":60.97,"l":60.06,"c":60.65,"v":2017482},{"d":"2016-03-22","o":60.03,"h":61.64,"l":60.03,"c":61.41,"v":2489433},{"d":"2016-03-23","o":61.08,"h":61.28,"l":60.6,"c":60.8,"v":2211941},{"d":"2016-03-24","o":60.23,"h":60.85,"l":59.47,"c":60.66,"v":2767402},{"d":"2016-03-28","o":60.75,"h":61.13,"l":60.44,"c":60.57,"v":1338427},{"d":"2016-03-29","o":60.27,"h":62,"l":60.14,"c":61.96,"v":1866926},{"d":"2016-03-30","o":62.55,"h":63.59,"l":62.31,"c":62.79,"v":2454836},{"d":"2016-03-31","o":62.79,"h":63.6,"l":62.56,"c":62.88,"v":2400435},{"d":"2016-04-01","o":62.18,"h":62.59,"l":60.54,"c":61.77,"v":2159688},{"d":"2016-04-04","o":61.44,"h":61.59,"l":59.09,"c":59.37,"v":4308042},{"d":"2016-04-05","o":58.5,"h":59.97,"l":57.53,"c":59.52,"v":2584396},{"d":"2016-04-06","o":59.39,"h":60.09,"l":58.72,"c":60.07,"v":2645597},{"d":"2016-04-07","o":59.98,"h":61.08,"l":59.4,"c":59.68,"v":3811516},{"d":"2016-04-08","o":60.39,"h":61.32,"l":59.91,"c":60.01,"v":1970478},{"d":"2016-04-11","o":60.54,"h":61.39,"l":60.21,"c":60.87,"v":2743661},{"d":"2016-04-12","o":61.2,"h":61.34,"l":60.2,"c":60.65,"v":2553855},{"d":"2016-04-13","o":61.56,"h":64.11,"l":61.44,"c":64.06,"v":4970277},{"d":"2016-04-14","o":64.2,"h":65.13,"l":63.34,"c":64.7,"v":3232434},{"d":"2016-04-15","o":64.62,"h":64.91,"l":63.63,"c":63.89,"v":3967679},{"d":"2016-04-18","o":64.52,"h":64.55,"l":63.68,"c":64.13,"v":1912618},{"d":"2016-04-19","o":64.69,"h":64.89,"l":63.9,"c":64.35,"v":2931320},{"d":"2016-04-20","o":64.62,"h":64.85,"l":63.89,"c":64.23,"v":2354028},{"d":"2016-04-21","o":64.41,"h":64.8,"l":63.61,"c":63.7,"v":1944232},{"d":"2016-04-22","o":63.69,"h":63.84,"l":62.78,"c":63.48,"v":2332554},{"d":"2016-04-25","o":63.19,"h":63.81,"l":63.03,"c":63.74,"v":1697758},{"d":"2016-04-26","o":64,"h":65.31,"l":63.89,"c":65.27,"v":1911783},{"d":"2016-04-27","o":65.19,"h":65.38,"l":64.18,"c":64.56,"v":2111610},{"d":"2016-04-28","o":63.7,"h":63.86,"l":61.93,"c":62.86,"v":2218622},{"d":"2016-04-29","o":63.01,"h":63.01,"l":61.38,"c":61.72,"v":2588810},{"d":"2016-05-02","o":62.09,"h":62.09,"l":61.46,"c":61.79,"v":2485019},{"d":"2016-05-03","o":61.14,"h":61.94,"l":60.03,"c":61.33,"v":2794960},{"d":"2016-05-04","o":60.85,"h":61.61,"l":58.38,"c":58.75,"v":6123192},{"d":"2016-05-05","o":59.27,"h":59.57,"l":58.09,"c":58.1,"v":3541898},{"d":"2016-05-06","o":58,"h":59.24,"l":57.7,"c":59.06,"v":2356652},{"d":"2016-05-09","o":58.62,"h":59.24,"l":58.61,"c":58.69,"v":1394498},{"d":"2016-05-10","o":58.92,"h":59.89,"l":58.72,"c":59.77,"v":1575476},{"d":"2016-05-11","o":59.83,"h":60.06,"l":58.9,"c":58.91,"v":1661253},{"d":"2016-05-12","o":59.46,"h":59.72,"l":58.26,"c":58.4,"v":1584901},{"d":"2016-05-13","o":58.17,"h":58.81,"l":57.24,"c":57.39,"v":1941250},{"d":"2016-05-16","o":57.59,"h":57.82,"l":56.97,"c":57.49,"v":2227570},{"d":"2016-05-17","o":57.11,"h":57.28,"l":55.9,"c":56.21,"v":3569098},{"d":"2016-05-18","o":56.04,"h":57.07,"l":55.68,"c":56.42,"v":3237921},{"d":"2016-05-19","o":56.16,"h":56.52,"l":55,"c":55.21,"v":2649892},{"d":"2016-05-20","o":55.49,"h":56.27,"l":55.3,"c":55.96,"v":2023567},{"d":"2016-05-23","o":55.82,"h":56.09,"l":55.41,"c":55.49,"v":1009517},{"d":"2016-05-24","o":55.85,"h":57.24,"l":55.62,"c":57.05,"v":2907341},{"d":"2016-05-25","o":57.37,"h":57.91,"l":56.95,"c":57,"v":2230671},{"d":"2016-05-26","o":56.94,"h":57.3,"l":55.78,"c":56.32,"v":2389579},{"d":"2016-05-27","o":56.2,"h":56.87,"l":56.16,"c":56.81,"v":1548156},{"d":"2016-05-31","o":57.02,"h":57.38,"l":56.67,"c":56.97,"v":3079133},{"d":"2016-06-01","o":56.35,"h":56.49,"l":55.22,"c":56.21,"v":2476429},{"d":"2016-06-02","o":56.18,"h":57.32,"l":55.95,"c":57.28,"v":2664685},{"d":"2016-06-03","o":56.94,"h":57.38,"l":55.45,"c":56.22,"v":2096817},{"d":"2016-06-06","o":56.4,"h":56.78,"l":55.83,"c":56.61,"v":2252384},{"d":"2016-06-07","o":56.02,"h":57.46,"l":56.02,"c":57.28,"v":1857024},{"d":"2016-06-08","o":57.64,"h":58.13,"l":57.36,"c":57.87,"v":1984675},{"d":"2016-06-09","o":57.32,"h":57.88,"l":56.96,"c":57.78,"v":1529665},{"d":"2016-06-10","o":57.13,"h":57.39,"l":56.28,"c":56.44,"v":1597785},{"d":"2016-06-13","o":56.02,"h":56.26,"l":55.26,"c":55.26,"v":1713625},{"d":"2016-06-14","o":54.91,"h":55.4,"l":54.15,"c":54.61,"v":1779956},{"d":"2016-06-15","o":54.84,"h":55.99,"l":54.59,"c":55.2,"v":1733071},{"d":"2016-06-16","o":54.64,"h":55.58,"l":53.81,"c":55.52,"v":1977994},{"d":"2016-06-17","o":55.47,"h":56.42,"l":55.33,"c":55.71,"v":3321551},{"d":"2016-06-20","o":57.3,"h":58.68,"l":57.3,"c":58.42,"v":4502859},{"d":"2016-06-21","o":58.3,"h":58.58,"l":57.41,"c":57.98,"v":3065414},{"d":"2016-06-22","o":58.41,"h":58.74,"l":57.71,"c":57.86,"v":2044802},{"d":"2016-06-23","o":58.67,"h":59.29,"l":58.37,"c":59.27,"v":2073434},{"d":"2016-06-24","o":55.89,"h":56.06,"l":51.89,"c":52.03,"v":7418074},{"d":"2016-06-27","o":51.32,"h":51.42,"l":48.65,"c":49.51,"v":5523471},{"d":"2016-06-28","o":50.44,"h":51.76,"l":50.09,"c":50.9,"v":4057632},{"d":"2016-06-29","o":51.53,"h":52.73,"l":51.24,"c":52.6,"v":4209620},{"d":"2016-06-30","o":52.81,"h":53.32,"l":52.05,"c":52.47,"v":3782287},{"d":"2016-07-01","o":53.22,"h":54.47,"l":52.78,"c":53.33,"v":3715241},{"d":"2016-07-05","o":52.71,"h":52.71,"l":50.2,"c":50.45,"v":2522718},{"d":"2016-07-06","o":50.63,"h":51.24,"l":49.43,"c":51.06,"v":2382063},{"d":"2016-07-07","o":51.22,"h":52.71,"l":51.18,"c":52.55,"v":3723472},{"d":"2016-07-08","o":53.29,"h":54.59,"l":53.28,"c":54.36,"v":2906029},{"d":"2016-07-11","o":54.8,"h":55.84,"l":54.62,"c":54.67,"v":2480844},{"d":"2016-07-12","o":55.4,"h":56.23,"l":55.37,"c":55.88,"v":2669457},{"d":"2016-07-13","o":55.92,"h":56.18,"l":54.94,"c":56.16,"v":3300554},{"d":"2016-07-14","o":57,"h":57.11,"l":56.29,"c":56.3,"v":1928962},{"d":"2016-07-15","o":56.37,"h":56.81,"l":56.03,"c":56.22,"v":1944232},{"d":"2016-07-18","o":55.52,"h":56.71,"l":55.52,"c":56.24,"v":1589195},{"d":"2016-07-19","o":55.79,"h":56.19,"l":55.44,"c":55.94,"v":1533005},{"d":"2016-07-20","o":55.98,"h":57.39,"l":55.91,"c":57.22,"v":1784609},{"d":"2016-07-21","o":57.46,"h":58.26,"l":57.35,"c":57.64,"v":2264791},{"d":"2016-07-22","o":57.56,"h":57.58,"l":56.61,"c":57.3,"v":2087273},{"d":"2016-07-25","o":57.38,"h":57.47,"l":57.02,"c":57.28,"v":1675449},{"d":"2016-07-26","o":57.46,"h":58.21,"l":57.32,"c":58.18,"v":1919656},{"d":"2016-07-27","o":58.61,"h":58.99,"l":57.78,"c":58.04,"v":2066753},{"d":"2016-07-28","o":56.19,"h":56.92,"l":54.87,"c":56.72,"v":4382128},{"d":"2016-07-29","o":56.7,"h":57.3,"l":56.43,"c":56.85,"v":3116593},{"d":"2016-08-01","o":56.82,"h":57.18,"l":56.46,"c":56.83,"v":2492416},{"d":"2016-08-02","o":56.38,"h":56.49,"l":54.59,"c":54.75,"v":4099029},{"d":"2016-08-03","o":53.23,"h":55.18,"l":52.28,"c":53.69,"v":5978362},{"d":"2016-08-04","o":53.96,"h":54.11,"l":53.18,"c":53.22,"v":3687921},{"d":"2016-08-05","o":53.65,"h":55.77,"l":53.56,"c":55.54,"v":3358534},{"d":"2016-08-08","o":55.46,"h":56.06,"l":55.02,"c":55.05,"v":1813360},{"d":"2016-08-09","o":55.12,"h":55.59,"l":54.84,"c":54.96,"v":1540044},{"d":"2016-08-10","o":55.06,"h":55.26,"l":54.55,"c":54.64,"v":1440667},{"d":"2016-08-11","o":55.09,"h":55.26,"l":54.77,"c":54.78,"v":1574879},{"d":"2016-08-12","o":54.54,"h":54.54,"l":53.39,"c":53.63,"v":2210390},{"d":"2016-08-15","o":53.75,"h":54.4,"l":53.3,"c":54.3,"v":2725886},{"d":"2016-08-16","o":54.14,"h":54.54,"l":53.73,"c":54.09,"v":1748938},{"d":"2016-08-17","o":54.35,"h":54.53,"l":54.05,"c":54.44,"v":2693317},{"d":"2016-08-18","o":54.5,"h":54.9,"l":54.18,"c":54.54,"v":1859291},{"d":"2016-08-19","o":54.28,"h":54.83,"l":54.24,"c":54.74,"v":2910324},{"d":"2016-08-22","o":54.64,"h":54.69,"l":54.21,"c":54.53,"v":1473474},{"d":"2016-08-23","o":56.58,"h":57.02,"l":55.67,"c":56.88,"v":3627317},{"d":"2016-08-24","o":57.12,"h":57.94,"l":57.1,"c":57.54,"v":5352514},{"d":"2016-08-25","o":57.09,"h":57.79,"l":56.43,"c":57.54,"v":3475567},{"d":"2016-08-26","o":57.63,"h":58.47,"l":57.52,"c":58.36,"v":3785866},{"d":"2016-08-29","o":58.27,"h":59.38,"l":57.91,"c":59.38,"v":3929384},{"d":"2016-08-30","o":59.4,"h":59.92,"l":58.87,"c":59.02,"v":2970689},{"d":"2016-08-31","o":58.83,"h":60.39,"l":58.56,"c":59.23,"v":3444788},{"d":"2016-09-01","o":59.52,"h":60.46,"l":58.54,"c":58.93,"v":3978059},{"d":"2016-09-02","o":59.31,"h":59.4,"l":58.61,"c":58.82,"v":2375144},{"d":"2016-09-06","o":59.43,"h":59.53,"l":58.53,"c":59.07,"v":2732924},{"d":"2016-09-07","o":59.08,"h":59.3,"l":58.56,"c":58.92,"v":1949481},{"d":"2016-09-08","o":58.7,"h":59.35,"l":58.64,"c":59.24,"v":1933257},{"d":"2016-09-09","o":58.62,"h":59.09,"l":56.94,"c":57.01,"v":5514404},{"d":"2016-09-12","o":56.25,"h":58.12,"l":55.96,"c":57.85,"v":4951904},{"d":"2016-09-13","o":57.12,"h":57.69,"l":56.45,"c":57.15,"v":2616130},{"d":"2016-09-14","o":56.82,"h":57.83,"l":56.73,"c":57.37,"v":3735880},{"d":"2016-09-15","o":57.69,"h":58.1,"l":57.1,"c":57.93,"v":1959025},{"d":"2016-09-16","o":57.54,"h":58.66,"l":57.12,"c":58.48,"v":3250329},{"d":"2016-09-19","o":59.02,"h":59.51,"l":58.25,"c":58.32,"v":1759198},{"d":"2016-09-20","o":58.57,"h":58.68,"l":57.38,"c":57.71,"v":2034065},{"d":"2016-09-21","o":58.19,"h":58.51,"l":57.53,"c":58.27,"v":2288890},{"d":"2016-09-22","o":59.01,"h":59.4,"l":58.75,"c":58.87,"v":2136902},{"d":"2016-09-23","o":58.61,"h":58.73,"l":58.18,"c":58.26,"v":1298581},{"d":"2016-09-26","o":57.95,"h":58.11,"l":57.56,"c":57.64,"v":2314062},{"d":"2016-09-27","o":57.41,"h":57.66,"l":56.87,"c":57.33,"v":3313677},{"d":"2016-09-28","o":57.58,"h":59.26,"l":57.45,"c":59.2,"v":3113372},{"d":"2016-09-29","o":58.91,"h":59.53,"l":58.23,"c":58.41,"v":2077013},{"d":"2016-09-30","o":58.72,"h":60.22,"l":58.16,"c":59.78,"v":2954584},{"d":"2016-10-03","o":59.64,"h":60.26,"l":59.56,"c":59.7,"v":1847599},{"d":"2016-10-04","o":59.86,"h":60.07,"l":58.93,"c":59.27,"v":1592416},{"d":"2016-10-05","o":59.5,"h":60.3,"l":59.34,"c":60.16,"v":1831852},{"d":"2016-10-06","o":59.99,"h":59.99,"l":58.91,"c":59.54,"v":1500436},{"d":"2016-10-07","o":59.54,"h":59.6,"l":58.42,"c":58.78,"v":1543981},{"d":"2016-10-10","o":59.15,"h":59.64,"l":58.61,"c":58.64,"v":1048886},{"d":"2016-10-11","o":58.45,"h":58.58,"l":56.59,"c":56.83,"v":2008296},{"d":"2016-10-12","o":56.99,"h":57.09,"l":56.62,"c":56.72,"v":1328167},{"d":"2016-10-13","o":56.01,"h":56.2,"l":54.32,"c":55.25,"v":2996339},{"d":"2016-10-14","o":55.73,"h":56.45,"l":55.16,"c":55.31,"v":2820371},{"d":"2016-10-17","o":55.26,"h":56.03,"l":55.21,"c":55.67,"v":3443952},{"d":"2016-10-18","o":56.24,"h":56.24,"l":53.65,"c":53.74,"v":4093899},{"d":"2016-10-19","o":53.99,"h":54.94,"l":53.81,"c":54.59,"v":3261662},{"d":"2016-10-20","o":54.59,"h":54.59,"l":53.6,"c":54,"v":2021181},{"d":"2016-10-21","o":53.48,"h":53.71,"l":52.88,"c":53.58,"v":3183640},{"d":"2016-10-24","o":54.26,"h":54.43,"l":53.81,"c":53.84,"v":1884463},{"d":"2016-10-25","o":53.67,"h":53.76,"l":52.36,"c":53,"v":2499693},{"d":"2016-10-26","o":52.87,"h":54.78,"l":52.54,"c":53.87,"v":3549533},{"d":"2016-10-27","o":53.96,"h":54.07,"l":52.84,"c":54.02,"v":2483349},{"d":"2016-10-28","o":54.06,"h":54.82,"l":53.89,"c":54.24,"v":2043013},{"d":"2016-10-31","o":54.42,"h":55.08,"l":54,"c":54.54,"v":2521763},{"d":"2016-11-01","o":54.74,"h":55.47,"l":54.33,"c":54.65,"v":3984262},{"d":"2016-11-02","o":54.7,"h":56.97,"l":54.06,"c":55.92,"v":4292653},{"d":"2016-11-03","o":55.91,"h":57.07,"l":55.52,"c":55.61,"v":2519497},{"d":"2016-11-04","o":55.44,"h":56.53,"l":54.86,"c":55.96,"v":2305711},{"d":"2016-11-07","o":56.74,"h":57.97,"l":56.74,"c":57.96,"v":2864751},{"d":"2016-11-08","o":57.67,"h":58.98,"l":57.08,"c":58.77,"v":3239234},{"d":"2016-11-09","o":55.74,"h":56.93,"l":53.28,"c":54.97,"v":9109152},{"d":"2016-11-10","o":55.11,"h":56.97,"l":55.1,"c":55.72,"v":5038874},{"d":"2016-11-11","o":55.32,"h":55.72,"l":54.54,"c":54.68,"v":5586461},{"d":"2016-11-14","o":55.06,"h":56.43,"l":55.06,"c":55.79,"v":4283944},{"d":"2016-11-15","o":55.85,"h":56.61,"l":55.6,"c":55.97,"v":3257248},{"d":"2016-11-16","o":55.75,"h":55.83,"l":54.79,"c":55.78,"v":3160615},{"d":"2016-11-17","o":55.72,"h":57.12,"l":54.9,"c":57.04,"v":2378365},{"d":"2016-11-18","o":57.17,"h":57.85,"l":57.08,"c":57.16,"v":2466647},{"d":"2016-11-21","o":57.49,"h":58.08,"l":57.22,"c":57.56,"v":2166727},{"d":"2016-11-22","o":56.87,"h":56.9,"l":53.23,"c":56.14,"v":4168103},{"d":"2016-11-23","o":55.93,"h":56.79,"l":55.72,"c":56.21,"v":1906414},{"d":"2016-11-25","o":56.55,"h":57.12,"l":56.43,"c":56.6,"v":637897},{"d":"2016-11-28","o":56.58,"h":56.92,"l":55.56,"c":55.59,"v":2177464},{"d":"2016-11-29","o":52.67,"h":53.84,"l":50.71,"c":53.18,"v":7313448},{"d":"2016-11-30","o":53.86,"h":55.29,"l":53.56,"c":53.65,"v":4501905},{"d":"2016-12-01","o":54.17,"h":55.17,"l":53.73,"c":55.01,"v":3030697},{"d":"2016-12-02","o":54.93,"h":55.21,"l":53.32,"c":53.41,"v":2783030},{"d":"2016-12-05","o":54.03,"h":54.4,"l":53.19,"c":53.44,"v":3590691},{"d":"2016-12-06","o":53.39,"h":55.29,"l":53.24,"c":55.22,"v":2573659},{"d":"2016-12-07","o":55.5,"h":59.77,"l":55.11,"c":58.98,"v":6382431},{"d":"2016-12-08","o":58.98,"h":60.31,"l":58.53,"c":59.81,"v":3180538},{"d":"2016-12-09","o":59.61,"h":60.02,"l":59.08,"c":59.95,"v":1670797},{"d":"2016-12-12","o":59.94,"h":59.94,"l":58.08,"c":58.16,"v":2150502},{"d":"2016-12-13","o":58.35,"h":59.3,"l":57.74,"c":58.71,"v":2064606},{"d":"2016-12-14","o":57.63,"h":59.08,"l":57.44,"c":57.67,"v":3348632},{"d":"2016-12-15","o":57.59,"h":58.75,"l":57.42,"c":57.88,"v":1614129},{"d":"2016-12-16","o":58.22,"h":58.51,"l":56.97,"c":57.08,"v":3339923},{"d":"2016-12-19","o":56.84,"h":57.12,"l":56.24,"c":56.73,"v":2565308},{"d":"2016-12-20","o":57.2,"h":57.34,"l":56.25,"c":56.4,"v":2283044},{"d":"2016-12-21","o":56.89,"h":58.32,"l":56.6,"c":58,"v":2512935},{"d":"2016-12-22","o":57.48,"h":57.65,"l":56.32,"c":56.37,"v":1748222},{"d":"2016-12-23","o":56.34,"h":57.22,"l":56.29,"c":56.83,"v":1535152},{"d":"2016-12-27","o":56.71,"h":57.44,"l":56.71,"c":57.05,"v":1355725},{"d":"2016-12-28","o":57.59,"h":57.75,"l":56.38,"c":56.42,"v":1222109},{"d":"2016-12-29","o":56.41,"h":56.93,"l":56.22,"c":56.46,"v":962512},{"d":"2016-12-30","o":56.84,"h":57.09,"l":55.97,"c":56.45,"v":1577027},{"d":"2017-01-03","o":56.87,"h":57.54,"l":55.84,"c":56.61,"v":2462471},{"d":"2017-01-04","o":56.75,"h":58.85,"l":56.72,"c":58.71,"v":2954465},{"d":"2017-01-05","o":58.63,"h":58.65,"l":57.79,"c":58.35,"v":2373116},{"d":"2017-01-06","o":58.62,"h":58.62,"l":57.94,"c":57.98,"v":1699309},{"d":"2017-01-09","o":58.05,"h":58.16,"l":57.01,"c":57.05,"v":3023897},{"d":"2017-01-10","o":57.48,"h":59.46,"l":57.23,"c":59.07,"v":3251402},{"d":"2017-01-11","o":58.64,"h":59.97,"l":58.52,"c":59.97,"v":3681479},{"d":"2017-01-12","o":59.97,"h":60.13,"l":58.57,"c":59.56,"v":1971433},{"d":"2017-01-13","o":59.51,"h":60.2,"l":59.41,"c":60.04,"v":1749535},{"d":"2017-01-17","o":59.93,"h":60.86,"l":59.91,"c":60.09,"v":2338996},{"d":"2017-01-18","o":60.08,"h":60.52,"l":59.25,"c":59.93,"v":2103259},{"d":"2017-01-19","o":60.35,"h":60.86,"l":60.04,"c":60.36,"v":2224229},{"d":"2017-01-20","o":60.23,"h":60.39,"l":58.92,"c":59.23,"v":2480724},{"d":"2017-01-23","o":59.04,"h":59.06,"l":58.28,"c":58.73,"v":2169590},{"d":"2017-01-24","o":59.29,"h":60.15,"l":58.94,"c":59.89,"v":3051933},{"d":"2017-01-25","o":60.5,"h":61.59,"l":60.27,"c":61.5,"v":2350210},{"d":"2017-01-26","o":61.03,"h":61.94,"l":60,"c":60.23,"v":2467482},{"d":"2017-01-27","o":60.37,"h":60.77,"l":59.15,"c":59.51,"v":2846617},{"d":"2017-01-30","o":59.45,"h":59.49,"l":58.13,"c":58.42,"v":2763465},{"d":"2017-01-31","o":58.31,"h":58.78,"l":57.87,"c":58.73,"v":3325726},{"d":"2017-02-01","o":59.15,"h":59.75,"l":58.68,"c":59.51,"v":2424773},{"d":"2017-02-02","o":61.89,"h":62.11,"l":60.82,"c":61.62,"v":6038727},{"d":"2017-02-03","o":62.06,"h":62.46,"l":61.2,"c":61.81,"v":2462352},{"d":"2017-02-06","o":61.76,"h":62.02,"l":61.15,"c":61.8,"v":1757766},{"d":"2017-02-07","o":61.8,"h":62.21,"l":61.66,"c":62.12,"v":2760841},{"d":"2017-02-08","o":61.98,"h":62.09,"l":61.56,"c":61.98,"v":1967138},{"d":"2017-02-09","o":61.98,"h":62.29,"l":61.55,"c":61.83,"v":2259065},{"d":"2017-02-10","o":62,"h":62.56,"l":61.59,"c":62.3,"v":1997201},{"d":"2017-02-13","o":62.51,"h":63.77,"l":62.51,"c":63.7,"v":2747718},{"d":"2017-02-14","o":63.44,"h":64.05,"l":63.35,"c":63.67,"v":2167681},{"d":"2017-02-15","o":63.08,"h":64.09,"l":63.05,"c":63.91,"v":1575714},{"d":"2017-02-16","o":63.77,"h":63.96,"l":62.72,"c":63.05,"v":1799163},{"d":"2017-02-17","o":62.54,"h":63.36,"l":62.54,"c":63.25,"v":1765521},{"d":"2017-02-21","o":63.31,"h":64.22,"l":63.22,"c":63.57,"v":1698593},{"d":"2017-02-22","o":63.21,"h":64.12,"l":63.02,"c":63.82,"v":2750342},{"d":"2017-02-23","o":63.75,"h":64.58,"l":63.53,"c":63.69,"v":2459012},{"d":"2017-02-24","o":63.23,"h":64.51,"l":62.57,"c":64.28,"v":3201893},{"d":"2017-02-27","o":64.12,"h":64.93,"l":63.84,"c":64.71,"v":2100992},{"d":"2017-02-28","o":64.61,"h":64.82,"l":63.52,"c":63.81,"v":2313227},{"d":"2017-03-01","o":64.65,"h":65.48,"l":64.27,"c":64.35,"v":2886106},{"d":"2017-03-02","o":64.15,"h":65.25,"l":63.75,"c":64.87,"v":2288771},{"d":"2017-03-03","o":64.77,"h":65.05,"l":64.26,"c":64.69,"v":1499005},{"d":"2017-03-06","o":64.17,"h":64.38,"l":63.15,"c":63.64,"v":1856189},{"d":"2017-03-07","o":63.94,"h":63.94,"l":63.13,"c":63.68,"v":1489461},{"d":"2017-03-08","o":63.81,"h":64.43,"l":63.5,"c":64.23,"v":1319697},{"d":"2017-03-09","o":64.2,"h":64.35,"l":63.67,"c":63.95,"v":1221274},{"d":"2017-03-10","o":64.54,"h":65.17,"l":64.3,"c":64.62,"v":1621645},{"d":"2017-03-13","o":66.1,"h":67.43,"l":65.86,"c":67.23,"v":4893090},{"d":"2017-03-14","o":66.81,"h":68.57,"l":66.52,"c":67.9,"v":3283852},{"d":"2017-03-15","o":67.93,"h":69.37,"l":67.93,"c":68.98,"v":3342190},{"d":"2017-03-16","o":69.76,"h":69.77,"l":68.26,"c":68.96,"v":2599070},{"d":"2017-03-17","o":69.14,"h":69.14,"l":67.69,"c":68.61,"v":2602768},{"d":"2017-03-20","o":68.63,"h":68.73,"l":67.75,"c":68,"v":1977636},{"d":"2017-03-21","o":68.32,"h":68.52,"l":65.4,"c":65.52,"v":2851509},{"d":"2017-03-22","o":65.57,"h":66.35,"l":64.66,"c":65.99,"v":3536887},{"d":"2017-03-23","o":65.81,"h":66.25,"l":65.4,"c":65.88,"v":1790812},{"d":"2017-03-24","o":66.05,"h":66.71,"l":65.78,"c":66.14,"v":1885417},{"d":"2017-03-27","o":65.52,"h":66.66,"l":64.88,"c":66.6,"v":1846764},{"d":"2017-03-28","o":66.63,"h":68,"l":66.4,"c":67.38,"v":1508429},{"d":"2017-03-29","o":67.54,"h":67.9,"l":67.06,"c":67.47,"v":931375},{"d":"2017-03-30","o":67.41,"h":67.94,"l":67.13,"c":67.9,"v":1192404},{"d":"2017-03-31","o":67.75,"h":68.02,"l":67.33,"c":67.47,"v":2072838},{"d":"2017-04-03","o":67.67,"h":67.75,"l":64.4,"c":65.59,"v":2902450},{"d":"2017-04-04","o":65.18,"h":65.38,"l":63.6,"c":63.69,"v":3623738},{"d":"2017-04-05","o":64.24,"h":65.21,"l":62.93,"c":62.94,"v":2995384},{"d":"2017-04-06","o":62.87,"h":63.43,"l":62.53,"c":62.97,"v":2498500},{"d":"2017-04-07","o":62.93,"h":63.15,"l":62.11,"c":62.98,"v":1834357},{"d":"2017-04-10","o":62.98,"h":63.88,"l":62.96,"c":63.31,"v":1311226},{"d":"2017-04-11","o":63.29,"h":63.58,"l":62.12,"c":62.79,"v":2280777},{"d":"2017-04-12","o":62.79,"h":62.98,"l":62.1,"c":62.26,"v":3354716},{"d":"2017-04-13","o":62.24,"h":62.68,"l":61.81,"c":61.82,"v":1373024},{"d":"2017-04-17","o":61.87,"h":62.62,"l":61.81,"c":62.62,"v":1609596},{"d":"2017-04-18","o":62.2,"h":62.47,"l":61.58,"c":62.32,"v":1448899},{"d":"2017-04-19","o":62.91,"h":63.58,"l":62.67,"c":63.18,"v":1718636},{"d":"2017-04-20","o":63.8,"h":65.47,"l":63.8,"c":65.3,"v":2731016},{"d":"2017-04-21","o":65.05,"h":65.15,"l":64.21,"c":64.21,"v":1827915},{"d":"2017-04-24","o":65.26,"h":66.84,"l":65.2,"c":66.43,"v":3124706},{"d":"2017-04-25","o":67.42,"h":67.68,"l":66.32,"c":66.57,"v":2440520},{"d":"2017-04-26","o":66.42,"h":67.38,"l":65.44,"c":66.43,"v":2599308},{"d":"2017-04-27","o":67.32,"h":67.38,"l":66.43,"c":67.02,"v":2050051},{"d":"2017-04-28","o":67.09,"h":67.47,"l":66.34,"c":67.39,"v":1925144},{"d":"2017-05-01","o":67.4,"h":67.8,"l":66.88,"c":67.06,"v":1604943},{"d":"2017-05-02","o":67.1,"h":67.4,"l":64.74,"c":65.76,"v":3506227},{"d":"2017-05-03","o":70.96,"h":74.06,"l":70.43,"c":72.93,"v":14124762},{"d":"2017-05-04","o":72.84,"h":75.09,"l":72.74,"c":73.81,"v":5288927},{"d":"2017-05-05","o":73.93,"h":74.06,"l":72.99,"c":73.51,"v":3725620},{"d":"2017-05-08","o":73.24,"h":73.96,"l":72.88,"c":73.27,"v":2981904},{"d":"2017-05-09","o":73.45,"h":74.37,"l":73.17,"c":73.99,"v":2341620},{"d":"2017-05-10","o":74.07,"h":74.22,"l":73.18,"c":73.56,"v":1983243},{"d":"2017-05-11","o":73.41,"h":73.67,"l":72.56,"c":72.82,"v":3193542},{"d":"2017-05-12","o":72.76,"h":73.16,"l":72.33,"c":72.67,"v":2655141},{"d":"2017-05-15","o":72.88,"h":73.29,"l":72.49,"c":72.67,"v":2289606},{"d":"2017-05-16","o":73.17,"h":73.45,"l":72.53,"c":72.98,"v":2749149},{"d":"2017-05-17","o":72.98,"h":73.01,"l":71.3,"c":71.42,"v":2895411},{"d":"2017-05-18","o":71.17,"h":71.68,"l":70.02,"c":71.36,"v":2937882},{"d":"2017-05-19","o":71.76,"h":72.36,"l":71.45,"c":72,"v":2039434},{"d":"2017-05-22","o":72.42,"h":73.31,"l":72.2,"c":73.01,"v":2063771},{"d":"2017-05-23","o":72.98,"h":73.23,"l":72.33,"c":72.42,"v":1371950},{"d":"2017-05-24","o":72.45,"h":72.56,"l":71.94,"c":72.51,"v":1470134},{"d":"2017-05-25","o":72.72,"h":73.76,"l":71.99,"c":72.62,"v":1349044},{"d":"2017-05-26","o":72.82,"h":73.76,"l":72.41,"c":73.34,"v":1201590},{"d":"2017-05-30","o":73.05,"h":73.33,"l":72.59,"c":72.59,"v":1473952},{"d":"2017-05-31","o":72.64,"h":73.9,"l":72.23,"c":73.74,"v":2667309},{"d":"2017-06-01","o":74.47,"h":75.38,"l":73.79,"c":74.75,"v":3049785},{"d":"2017-06-02","o":74.95,"h":75.21,"l":74.27,"c":74.64,"v":2766328},{"d":"2017-06-05","o":74.56,"h":74.6,"l":73.52,"c":73.87,"v":1966303},{"d":"2017-06-06","o":73.73,"h":74.76,"l":73.21,"c":74.48,"v":2168397},{"d":"2017-06-07","o":74.48,"h":75.48,"l":73.6,"c":73.93,"v":1819444},{"d":"2017-06-08","o":73.93,"h":73.93,"l":71.95,"c":72.11,"v":3670503},{"d":"2017-06-09","o":72.22,"h":72.78,"l":71.54,"c":71.83,"v":2363094},{"d":"2017-06-12","o":71.78,"h":72.05,"l":70.74,"c":71.38,"v":2294139},{"d":"2017-06-13","o":71.93,"h":72.62,"l":71.11,"c":72.61,"v":2177702},{"d":"2017-06-14","o":72.88,"h":72.99,"l":71.89,"c":72.03,"v":1088970},{"d":"2017-06-15","o":72.05,"h":72.48,"l":71.45,"c":72.01,"v":1515229},{"d":"2017-06-16","o":71.74,"h":71.98,"l":70.58,"c":71.26,"v":2819536},{"d":"2017-06-19","o":71.44,"h":72.61,"l":71.3,"c":72.51,"v":1857978},{"d":"2017-06-20","o":72.04,"h":72.26,"l":70.56,"c":70.68,"v":1932064},{"d":"2017-06-21","o":72.09,"h":72.35,"l":71.54,"c":71.93,"v":1464408},{"d":"2017-06-22","o":71.79,"h":72.16,"l":71.19,"c":71.88,"v":1288679},{"d":"2017-06-23","o":71.91,"h":72.56,"l":71.53,"c":72.11,"v":1355248},{"d":"2017-06-26","o":72.11,"h":72.98,"l":72.08,"c":72.54,"v":1361452},{"d":"2017-06-27","o":71.81,"h":72.73,"l":71.81,"c":72.5,"v":3872001},{"d":"2017-06-28","o":72.95,"h":73.45,"l":72.52,"c":72.93,"v":2104452},{"d":"2017-06-29","o":72.88,"h":73.19,"l":71.69,"c":72.45,"v":1773156},{"d":"2017-06-30","o":73.03,"h":73.84,"l":72.89,"c":73.47,"v":1912021},{"d":"2017-07-03","o":74,"h":74.75,"l":73.53,"c":73.6,"v":807422},{"d":"2017-07-05","o":73.59,"h":73.88,"l":72.73,"c":73.68,"v":1765044},{"d":"2017-07-06","o":73.35,"h":73.78,"l":72.48,"c":72.7,"v":1393185},{"d":"2017-07-07","o":72.76,"h":74.89,"l":72.56,"c":74.7,"v":1964394},{"d":"2017-07-10","o":74.74,"h":76.4,"l":74.53,"c":76.22,"v":2332196},{"d":"2017-07-11","o":76.21,"h":77.5,"l":75.5,"c":76.92,"v":2532023},{"d":"2017-07-12","o":77.31,"h":78.32,"l":77.31,"c":77.62,"v":2280420},{"d":"2017-07-13","o":77.62,"h":78.14,"l":76.79,"c":76.93,"v":2264791},{"d":"2017-07-14","o":76.99,"h":77.04,"l":75.93,"c":76.64,"v":2335178},{"d":"2017-07-17","o":76.85,"h":77.28,"l":76.34,"c":77.06,"v":1719471},{"d":"2017-07-18","o":77.12,"h":77.21,"l":76.23,"c":76.79,"v":1538016},{"d":"2017-07-19","o":76.94,"h":77.91,"l":76.64,"c":77.86,"v":1713029},{"d":"2017-07-20","o":78.29,"h":78.32,"l":77.49,"c":78.04,"v":1683681},{"d":"2017-07-21","o":76.81,"h":76.89,"l":75.28,"c":76.22,"v":2067946},{"d":"2017-07-24","o":76.19,"h":76.44,"l":75.67,"c":75.86,"v":2464977},{"d":"2017-07-25","o":76.6,"h":76.6,"l":75.87,"c":76.22,"v":2039791},{"d":"2017-07-26","o":76,"h":76.64,"l":75.35,"c":76,"v":2133442},{"d":"2017-07-27","o":76.3,"h":76.51,"l":75.18,"c":75.87,"v":1850462},{"d":"2017-07-28","o":75.64,"h":75.88,"l":75.19,"c":75.4,"v":1571539},{"d":"2017-07-31","o":75.82,"h":76.38,"l":75.34,"c":75.79,"v":2389698},{"d":"2017-08-01","o":76.05,"h":76.09,"l":74.25,"c":75.3,"v":2952079},{"d":"2017-08-02","o":73.03,"h":76.34,"l":72.88,"c":76.3,"v":3199149},{"d":"2017-08-03","o":76.48,"h":78.47,"l":76.45,"c":77.84,"v":3323817},{"d":"2017-08-04","o":78.12,"h":78.32,"l":77.53,"c":78.11,"v":1719829},{"d":"2017-08-07","o":78.03,"h":78.61,"l":77.39,"c":78.35,"v":1956759},{"d":"2017-08-08","o":78.22,"h":79.32,"l":78.16,"c":78.73,"v":1751801},{"d":"2017-08-09","o":78.31,"h":78.97,"l":77.35,"c":77.79,"v":2031679},{"d":"2017-08-10","o":77.28,"h":77.54,"l":76.05,"c":76.4,"v":2774441},{"d":"2017-08-11","o":76.66,"h":77.58,"l":76.34,"c":77.4,"v":1769100},{"d":"2017-08-14","o":78.21,"h":78.62,"l":78.02,"c":78.37,"v":1181667},{"d":"2017-08-15","o":78.41,"h":78.71,"l":77.8,"c":78.24,"v":1246566},{"d":"2017-08-16","o":78.74,"h":79.16,"l":78.59,"c":78.88,"v":1462618},{"d":"2017-08-17","o":78.35,"h":78.76,"l":77.47,"c":77.47,"v":2292588},{"d":"2017-08-18","o":77.23,"h":77.68,"l":76.66,"c":77.34,"v":1868835},{"d":"2017-08-21","o":77.56,"h":78.12,"l":77.12,"c":77.88,"v":1068093},{"d":"2017-08-22","o":77.95,"h":79.3,"l":77.95,"c":78.94,"v":1172958},{"d":"2017-08-23","o":78.41,"h":79.25,"l":78.28,"c":78.95,"v":990906},{"d":"2017-08-24","o":79.24,"h":79.77,"l":78.83,"c":79.24,"v":1524058},{"d":"2017-08-25","o":80,"h":80,"l":78.94,"c":79.01,"v":1021089},{"d":"2017-08-28","o":79.23,"h":79.49,"l":78.75,"c":79.2,"v":1160431},{"d":"2017-08-29","o":78.61,"h":79.2,"l":78.45,"c":79.01,"v":1042443},{"d":"2017-08-30","o":79.04,"h":79.7,"l":78.81,"c":79.67,"v":974442},{"d":"2017-08-31","o":80.11,"h":81.03,"l":79.85,"c":80.8,"v":2053869},{"d":"2017-09-01","o":80.96,"h":82.15,"l":80.91,"c":81.83,"v":1257899},{"d":"2017-09-05","o":81.73,"h":82.37,"l":80.8,"c":80.96,"v":1555911},{"d":"2017-09-06","o":81.48,"h":81.7,"l":80.72,"c":81.08,"v":1575118},{"d":"2017-09-07","o":81.25,"h":81.41,"l":80.58,"c":81.2,"v":1553167},{"d":"2017-09-08","o":81.2,"h":81.45,"l":80.31,"c":81.02,"v":1499362},{"d":"2017-09-11","o":81.58,"h":82.13,"l":81.14,"c":81.72,"v":1651470},{"d":"2017-09-12","o":82.05,"h":82.2,"l":81.63,"c":81.97,"v":1740587},{"d":"2017-09-13","o":81.98,"h":82.41,"l":81.68,"c":82.14,"v":1308960},{"d":"2017-09-14","o":82.2,"h":82.84,"l":81.53,"c":82.05,"v":2170544},{"d":"2017-09-15","o":82.07,"h":84.24,"l":82.07,"c":83.98,"v":2605870},{"d":"2017-09-18","o":84.17,"h":84.52,"l":83.62,"c":84.3,"v":1626059},{"d":"2017-09-19","o":84.53,"h":84.9,"l":83.81,"c":84.58,"v":1815627},{"d":"2017-09-20","o":84.78,"h":85.14,"l":84.06,"c":84.79,"v":1371950},{"d":"2017-09-21","o":85,"h":85,"l":84.3,"c":84.69,"v":1256110},{"d":"2017-09-22","o":84.69,"h":86.3,"l":84.6,"c":86.15,"v":1621048},{"d":"2017-09-25","o":86.14,"h":86.89,"l":85.83,"c":86.71,"v":2583084},{"d":"2017-09-26","o":86.76,"h":87.25,"l":86.17,"c":86.43,"v":2710496},{"d":"2017-09-27","o":86.96,"h":87.15,"l":82.38,"c":82.8,"v":5836275},{"d":"2017-09-28","o":82.56,"h":83.27,"l":80.92,"c":81.93,"v":4744561},{"d":"2017-09-29","o":81.93,"h":83.24,"l":81.84,"c":82.48,"v":2790666},{"d":"2017-10-02","o":82.51,"h":83.78,"l":82.15,"c":83.78,"v":1804174},{"d":"2017-10-03","o":84.24,"h":84.77,"l":83.32,"c":83.5,"v":1964752},{"d":"2017-10-04","o":83.5,"h":85.76,"l":83.5,"c":85.76,"v":2006626},{"d":"2017-10-05","o":86.04,"h":86.28,"l":84.99,"c":85.76,"v":2208482},{"d":"2017-10-06","o":85.46,"h":85.61,"l":84.12,"c":84.2,"v":1640375},{"d":"2017-10-09","o":84.26,"h":84.65,"l":83.71,"c":83.92,"v":1132396},{"d":"2017-10-10","o":82.68,"h":83.27,"l":81.62,"c":82.67,"v":2404253},{"d":"2017-10-11","o":82.49,"h":83.79,"l":81.81,"c":83.19,"v":2613147},{"d":"2017-10-12","o":81.97,"h":82.43,"l":81.7,"c":82.23,"v":2308455},{"d":"2017-10-13","o":82.62,"h":82.92,"l":81.63,"c":81.71,"v":1500555},{"d":"2017-10-16","o":82.15,"h":82.15,"l":81.04,"c":82.13,"v":2474043},{"d":"2017-10-17","o":82.15,"h":82.23,"l":81.13,"c":81.51,"v":1897705},{"d":"2017-10-18","o":81.68,"h":82.02,"l":81.24,"c":81.92,"v":1691078},{"d":"2017-10-19","o":81.51,"h":81.95,"l":80.33,"c":81.84,"v":1480752},{"d":"2017-10-20","o":82.35,"h":82.63,"l":81.03,"c":81.17,"v":1953538},{"d":"2017-10-23","o":81.68,"h":82.62,"l":81.39,"c":81.95,"v":1165322},{"d":"2017-10-24","o":82.28,"h":82.86,"l":81.99,"c":82.37,"v":1306812},{"d":"2017-10-25","o":82.13,"h":82.4,"l":81.17,"c":81.64,"v":1361690},{"d":"2017-10-26","o":82.4,"h":83.4,"l":82.06,"c":83.04,"v":1345943},{"d":"2017-10-27","o":83.03,"h":83.04,"l":81.64,"c":82.76,"v":1876231},{"d":"2017-10-30","o":82.35,"h":82.48,"l":81.68,"c":82.36,"v":1378154},{"d":"2017-10-31","o":82.4,"h":83.4,"l":82.28,"c":83.3,"v":1577504},{"d":"2017-11-01","o":84.24,"h":84.77,"l":83.06,"c":83.3,"v":2208959},{"d":"2017-11-02","o":83.03,"h":83.74,"l":80.67,"c":83.24,"v":3675752},{"d":"2017-11-03","o":83.13,"h":83.17,"l":81.01,"c":81.22,"v":2953629},{"d":"2017-11-06","o":81.55,"h":82.1,"l":80.82,"c":81.53,"v":1736531},{"d":"2017-11-07","o":81.54,"h":82.05,"l":81.2,"c":81.53,"v":1405831},{"d":"2017-11-08","o":80.9,"h":81.52,"l":80.49,"c":80.76,"v":1426589},{"d":"2017-11-09","o":80.23,"h":80.69,"l":79.26,"c":80.12,"v":1443411},{"d":"2017-11-10","o":80.04,"h":80.79,"l":79.7,"c":79.87,"v":2279227},{"d":"2017-11-13","o":79.61,"h":80.43,"l":79.35,"c":80.11,"v":2638081},{"d":"2017-11-14","o":82.15,"h":84.07,"l":82.15,"c":84.07,"v":4222862},{"d":"2017-11-15","o":83.22,"h":83.73,"l":81.77,"c":82.28,"v":2702145},{"d":"2017-11-16","o":82.77,"h":83.63,"l":82.59,"c":83.19,"v":1395691},{"d":"2017-11-17","o":82.92,"h":83.22,"l":81.87,"c":82.73,"v":1837578},{"d":"2017-11-20","o":85.5,"h":86.33,"l":84.92,"c":85.62,"v":3556572},{"d":"2017-11-21","o":86.07,"h":86.17,"l":85.42,"c":85.5,"v":2183906},{"d":"2017-11-22","o":85.5,"h":85.98,"l":84.25,"c":84.48,"v":2486570},{"d":"2017-11-24","o":84.48,"h":84.64,"l":84.03,"c":84.54,"v":751113},{"d":"2017-11-27","o":84.66,"h":85.05,"l":84.19,"c":84.47,"v":1330553},{"d":"2017-11-28","o":84.66,"h":85.47,"l":84.34,"c":85.26,"v":1449495},{"d":"2017-11-29","o":85.68,"h":85.88,"l":84.96,"c":85.54,"v":1529903},{"d":"2017-11-30","o":86,"h":88.01,"l":84.86,"c":87.74,"v":2639274},{"d":"2017-12-01","o":87.32,"h":87.61,"l":85.07,"c":86.76,"v":2201085},{"d":"2017-12-04","o":86.8,"h":88.01,"l":85.26,"c":87.43,"v":3262855},{"d":"2017-12-05","o":88.89,"h":89.66,"l":86.16,"c":88.77,"v":3522100},{"d":"2017-12-06","o":88.44,"h":89.64,"l":85.18,"c":85.36,"v":2692600},{"d":"2017-12-07","o":84.8,"h":85.42,"l":83.87,"c":84.38,"v":2962300},{"d":"2017-12-08","o":85.48,"h":85.93,"l":84.23,"c":85.22,"v":2677600},{"d":"2017-12-11","o":86.32,"h":86.94,"l":85.04,"c":85.89,"v":3697200},{"d":"2017-12-12","o":86.61,"h":86.62,"l":85.38,"c":85.67,"v":2630400},{"d":"2017-12-13","o":85.99,"h":86.07,"l":83.44,"c":83.56,"v":2130900},{"d":"2017-12-14","o":83.58,"h":84.63,"l":82.97,"c":83.05,"v":2042400},{"d":"2017-12-15","o":83.88,"h":84.48,"l":83.42,"c":84.4,"v":2947500},{"d":"2017-12-18","o":84.58,"h":85.47,"l":84.13,"c":84.24,"v":1676100},{"d":"2017-12-19","o":84.75,"h":86.91,"l":84.65,"c":85.62,"v":2233900},{"d":"2017-12-20","o":86.14,"h":86.39,"l":85.3,"c":85.87,"v":1646400},{"d":"2017-12-21","o":86.04,"h":86.79,"l":84.88,"c":84.98,"v":1661800},{"d":"2017-12-22","o":85.19,"h":85.19,"l":84.16,"c":84.79,"v":906300},{"d":"2017-12-26","o":84.64,"h":85.12,"l":84.46,"c":84.88,"v":335600},{"d":"2017-12-27","o":85.03,"h":85.47,"l":84.61,"c":84.73,"v":691900},{"d":"2017-12-28","o":85.03,"h":85.59,"l":84.72,"c":85.56,"v":965700},{"d":"2017-12-29","o":85.65,"h":85.97,"l":84.83,"c":84.83,"v":884800},{"d":"2018-01-02","o":84.89,"h":86.45,"l":84.5,"c":86.11,"v":1469600},{"d":"2018-01-03","o":86.09,"h":87.86,"l":85.73,"c":87.54,"v":1542300},{"d":"2018-01-04","o":87.94,"h":89.42,"l":87.94,"c":88.91,"v":1708500},{"d":"2018-01-05","o":89.8,"h":91.71,"l":89.52,"c":91.57,"v":2271100},{"d":"2018-01-08","o":92.5,"h":92.97,"l":91.12,"c":91.93,"v":1791100},{"d":"2018-01-09","o":92.29,"h":93.69,"l":92.23,"c":92.75,"v":2765600},{"d":"2018-01-10","o":92.19,"h":92.44,"l":90.18,"c":90.46,"v":2333900},{"d":"2018-01-11","o":90.56,"h":92.27,"l":90.14,"c":92.06,"v":2031600},{"d":"2018-01-12","o":92.33,"h":93.29,"l":92.06,"c":92.91,"v":1401600},{"d":"2018-01-16","o":93.96,"h":94.02,"l":92.19,"c":92.56,"v":2331900},{"d":"2018-01-17","o":92.38,"h":94.18,"l":91.93,"c":93.56,"v":2119500},{"d":"2018-01-18","o":93.92,"h":94,"l":92.45,"c":93.1,"v":1450100},{"d":"2018-01-19","o":93.47,"h":94.04,"l":92.74,"c":93.52,"v":2515300},{"d":"2018-01-22","o":94.09,"h":94.38,"l":92.18,"c":93.55,"v":1893400},{"d":"2018-01-23","o":93.23,"h":93.55,"l":92.32,"c":92.83,"v":1489800},{"d":"2018-01-24","o":93.71,"h":94.69,"l":92.87,"c":93.54,"v":1944200},{"d":"2018-01-25","o":94,"h":94.34,"l":92.07,"c":92.49,"v":1851500},{"d":"2018-01-26","o":93.17,"h":94.74,"l":92.75,"c":94.48,"v":2662900},{"d":"2018-01-29","o":95.23,"h":95.47,"l":94.16,"c":94.89,"v":3313100},{"d":"2018-01-30","o":94.41,"h":95.27,"l":93.99,"c":94.63,"v":1490200},{"d":"2018-01-31","o":95.26,"h":95.97,"l":94.14,"c":94.88,"v":3162900},{"d":"2018-02-01","o":90.83,"h":96.91,"l":90.8,"c":96.02,"v":2753400},{"d":"2018-02-02","o":95.8,"h":95.99,"l":94.11,"c":94.21,"v":2546900},{"d":"2018-02-05","o":93.88,"h":95.63,"l":91.01,"c":91.14,"v":2658400},{"d":"2018-02-06","o":89.81,"h":93.39,"l":88.91,"c":92.6,"v":3273300},{"d":"2018-02-07","o":92.53,"h":95.35,"l":92.24,"c":93.69,"v":1868200},{"d":"2018-02-08","o":93.43,"h":93.8,"l":89.24,"c":89.27,"v":2706700},{"d":"2018-02-09","o":90.3,"h":90.69,"l":86.18,"c":88.56,"v":3252000},{"d":"2018-02-12","o":89.25,"h":92.3,"l":88.64,"c":91.44,"v":1973200},{"d":"2018-02-13","o":90.76,"h":91.99,"l":90.28,"c":90.77,"v":1035800},{"d":"2018-02-14","o":90.16,"h":92.93,"l":89.91,"c":92.69,"v":1675900},{"d":"2018-02-15","o":93.52,"h":93.65,"l":91.64,"c":93.33,"v":1327800},{"d":"2018-02-16","o":92.65,"h":93.9,"l":92.37,"c":92.4,"v":1154600},{"d":"2018-02-20","o":91.74,"h":93.4,"l":91.74,"c":92.34,"v":1456100},{"d":"2018-02-21","o":92.31,"h":94.15,"l":91.76,"c":92.55,"v":1073800},{"d":"2018-02-22","o":93.23,"h":93.86,"l":92.29,"c":92.94,"v":970100},{"d":"2018-02-23","o":93.21,"h":93.78,"l":92.21,"c":93.06,"v":862100},{"d":"2018-02-26","o":93.82,"h":94.79,"l":93.05,"c":94.72,"v":859300},{"d":"2018-02-27","o":94.73,"h":94.91,"l":92.6,"c":92.62,"v":1021600},{"d":"2018-02-28","o":92.99,"h":93.16,"l":91.29,"c":91.33,"v":1245400},{"d":"2018-03-01","o":91.12,"h":91.48,"l":86.51,"c":87.77,"v":2284400},{"d":"2018-03-02","o":87.06,"h":89.19,"l":86.91,"c":88.61,"v":1752800},{"d":"2018-03-05","o":88.03,"h":89.28,"l":87.37,"c":88.82,"v":2155400},{"d":"2018-03-06","o":89.43,"h":90.68,"l":88.61,"c":89.95,"v":1384900},{"d":"2018-03-07","o":89.02,"h":89.66,"l":88.37,"c":89.42,"v":1678200},{"d":"2018-03-08","o":89.69,"h":90.03,"l":88.89,"c":89.7,"v":916700},{"d":"2018-03-09","o":90.77,"h":92.45,"l":90.52,"c":92.27,"v":1147200},{"d":"2018-03-12","o":92.34,"h":93.07,"l":91.18,"c":91.45,"v":750100},{"d":"2018-03-13","o":91.46,"h":92.36,"l":90.67,"c":90.9,"v":831000},{"d":"2018-03-14","o":91.38,"h":91.7,"l":89.28,"c":89.3,"v":986700},{"d":"2018-03-15","o":89.54,"h":89.86,"l":88.4,"c":88.96,"v":1367300},{"d":"2018-03-16","o":89.13,"h":89.73,"l":88.75,"c":89.32,"v":1354800},{"d":"2018-03-19","o":89.22,"h":89.68,"l":87.21,"c":87.89,"v":1252200},{"d":"2018-03-20","o":88.4,"h":88.72,"l":87.5,"c":87.85,"v":1456300},{"d":"2018-03-21","o":87.98,"h":89.08,"l":87.6,"c":88.14,"v":1169600},{"d":"2018-03-22","o":87.54,"h":88.02,"l":83.47,"c":83.79,"v":1948600},{"d":"2018-03-23","o":83.81,"h":84.6,"l":81.14,"c":81.21,"v":2070600},{"d":"2018-03-26","o":82.71,"h":85.12,"l":82.59,"c":85.04,"v":1703900},{"d":"2018-03-27","o":85.13,"h":86.79,"l":83.67,"c":84.33,"v":2325000},{"d":"2018-03-28","o":83.99,"h":84.66,"l":82.31,"c":82.82,"v":1992500},{"d":"2018-03-29","o":83.25,"h":85.41,"l":83.1,"c":84.97,"v":1604900},{"d":"2018-04-02","o":84.59,"h":84.59,"l":80.62,"c":81.58,"v":1933400},{"d":"2018-04-03","o":82.56,"h":83.86,"l":81.57,"c":82.58,"v":1437000},{"d":"2018-04-04","o":81.5,"h":84.36,"l":81.04,"c":84.22,"v":1369500},{"d":"2018-04-05","o":85.2,"h":86.13,"l":84.82,"c":85.9,"v":1405800},{"d":"2018-04-06","o":84.87,"h":85.37,"l":83.1,"c":83.82,"v":1578400},{"d":"2018-04-09","o":84.37,"h":84.92,"l":83.63,"c":83.67,"v":1136600},{"d":"2018-04-10","o":84.82,"h":86.28,"l":84.77,"c":86.03,"v":1679700},{"d":"2018-04-11","o":85.61,"h":86.38,"l":85.03,"c":85.4,"v":1694900},{"d":"2018-04-12","o":86.14,"h":86.47,"l":85.61,"c":85.86,"v":970600},{"d":"2018-04-13","o":86.29,"h":86.86,"l":85.3,"c":85.51,"v":1100800},{"d":"2018-04-16","o":86.5,"h":87.43,"l":86.07,"c":86.92,"v":969700},{"d":"2018-04-17","o":88.53,"h":88.83,"l":87.75,"c":88.13,"v":1367600},{"d":"2018-04-18","o":88.5,"h":88.93,"l":87.54,"c":87.7,"v":844200},{"d":"2018-04-19","o":87.71,"h":87.71,"l":84.76,"c":86.02,"v":926500},{"d":"2018-04-20","o":86.26,"h":86.51,"l":85.49,"c":86.31,"v":1055800},{"d":"2018-04-23","o":86.5,"h":86.96,"l":85.95,"c":86.54,"v":1041000},{"d":"2018-04-24","o":87.31,"h":88.13,"l":84.7,"c":85.85,"v":1410100},{"d":"2018-04-25","o":85.5,"h":85.65,"l":84.29,"c":85.21,"v":709700},{"d":"2018-04-26","o":85.31,"h":87.62,"l":84.53,"c":87.42,"v":1494900},{"d":"2018-04-27","o":87.07,"h":87.5,"l":85.93,"c":86.01,"v":1135400},{"d":"2018-04-30","o":86.45,"h":86.58,"l":84.54,"c":84.58,"v":1358400},{"d":"2018-05-01","o":84.71,"h":85.1,"l":83.69,"c":84.53,"v":1980800},{"d":"2018-05-02","o":85.3,"h":91.43,"l":85.3,"c":90.03,"v":3382900},{"d":"2018-05-03","o":90.98,"h":91.89,"l":89.2,"c":91.12,"v":2449500},{"d":"2018-05-04","o":90.35,"h":92.78,"l":90.07,"c":92.59,"v":1323400},{"d":"2018-05-07","o":92.9,"h":94.22,"l":92.36,"c":93.28,"v":1637000},{"d":"2018-05-08","o":92.72,"h":93.75,"l":92.15,"c":93.64,"v":1762300},{"d":"2018-05-09","o":94,"h":94.44,"l":93.66,"c":94.39,"v":1871200},{"d":"2018-05-10","o":94.33,"h":96.09,"l":93.89,"c":96.06,"v":1883100},{"d":"2018-05-11","o":96.06,"h":96.84,"l":95.72,"c":96.22,"v":1340900},{"d":"2018-05-14","o":96.06,"h":96.73,"l":95.57,"c":95.72,"v":986800},{"d":"2018-05-15","o":95.03,"h":96.03,"l":94.63,"c":96,"v":1379100},{"d":"2018-05-16","o":96.07,"h":98.2,"l":95.65,"c":97.86,"v":1280300},{"d":"2018-05-17","o":97.5,"h":98.67,"l":97.4,"c":98.23,"v":1683200},{"d":"2018-05-18","o":98,"h":98.24,"l":96.88,"c":97.34,"v":947800},{"d":"2018-05-21","o":98.1,"h":98.65,"l":97.9,"c":98.18,"v":1134700},{"d":"2018-05-22","o":98.2,"h":98.79,"l":97.94,"c":98.14,"v":828600},{"d":"2018-05-23","o":97.71,"h":98.36,"l":97.21,"c":97.89,"v":928900},{"d":"2018-05-24","o":97.45,"h":97.88,"l":96.74,"c":97.68,"v":1211100},{"d":"2018-05-25","o":97.45,"h":97.75,"l":97.17,"c":97.65,"v":884200},{"d":"2018-05-29","o":97.32,"h":97.45,"l":95.33,"c":96.21,"v":1467100},{"d":"2018-05-30","o":96.63,"h":96.7,"l":95.77,"c":96.47,"v":1272500},{"d":"2018-05-31","o":96.75,"h":97.95,"l":96.54,"c":97.5,"v":2227800},{"d":"2018-06-01","o":98.31,"h":99.28,"l":97.97,"c":99.08,"v":1356800},{"d":"2018-06-04","o":99.14,"h":99.5,"l":98.62,"c":99.45,"v":695300},{"d":"2018-06-05","o":99.8,"h":100.37,"l":99.48,"c":100.13,"v":921200},{"d":"2018-06-06","o":100.41,"h":101.01,"l":99.28,"c":100.99,"v":828600},{"d":"2018-06-07","o":101,"h":101.22,"l":99.97,"c":100.66,"v":1550000},{"d":"2018-06-08","o":100.66,"h":101.04,"l":100.15,"c":100.81,"v":1234900},{"d":"2018-06-11","o":101.07,"h":102.13,"l":100.93,"c":101.82,"v":1308200},{"d":"2018-06-12","o":102,"h":102.46,"l":101.42,"c":101.97,"v":1321000},{"d":"2018-06-13","o":101.96,"h":102.08,"l":101.48,"c":101.62,"v":1474800},{"d":"2018-06-14","o":101.98,"h":102.98,"l":101.46,"c":102.61,"v":1075200},{"d":"2018-06-15","o":102.63,"h":102.88,"l":101.53,"c":102.73,"v":1818500},{"d":"2018-06-18","o":101.72,"h":103.23,"l":101.61,"c":102.93,"v":997700},{"d":"2018-06-19","o":101.65,"h":101.94,"l":99.79,"c":100.56,"v":2002600},{"d":"2018-06-20","o":101.33,"h":102.14,"l":99.32,"c":99.58,"v":1294600},{"d":"2018-06-21","o":99.09,"h":99.09,"l":96.34,"c":97.28,"v":1189000},{"d":"2018-06-22","o":98.03,"h":98.18,"l":95.4,"c":96.24,"v":1749800},{"d":"2018-06-25","o":95.79,"h":95.88,"l":93.64,"c":95.12,"v":1191000},{"d":"2018-06-26","o":95.2,"h":95.62,"l":94.43,"c":94.88,"v":1477000},{"d":"2018-06-27","o":95.25,"h":95.81,"l":93.28,"c":93.28,"v":1299600},{"d":"2018-06-28","o":92.86,"h":92.97,"l":90.13,"c":91.93,"v":1720400},{"d":"2018-06-29","o":92.81,"h":92.81,"l":91.62,"c":91.63,"v":1426300},{"d":"2018-07-02","o":91.01,"h":92.19,"l":89.5,"c":92.15,"v":1684400},{"d":"2018-07-03","o":92.07,"h":92.67,"l":90.77,"c":90.91,"v":867800},{"d":"2018-07-05","o":91.99,"h":94.14,"l":91.99,"c":93.07,"v":1824600},{"d":"2018-07-06","o":93,"h":94.41,"l":92.43,"c":94.26,"v":1390900},{"d":"2018-07-09","o":94.7,"h":95.59,"l":94.27,"c":95.53,"v":1317000},{"d":"2018-07-10","o":95.1,"h":96.44,"l":94.92,"c":96.34,"v":1284400},{"d":"2018-07-11","o":95.26,"h":95.26,"l":92.97,"c":93.04,"v":1010700},{"d":"2018-07-12","o":93.45,"h":93.49,"l":92.3,"c":93.11,"v":1313400},{"d":"2018-07-13","o":93.49,"h":93.99,"l":93.11,"c":93.63,"v":694800},{"d":"2018-07-16","o":93.6,"h":94.04,"l":93.2,"c":93.55,"v":761500},{"d":"2018-07-17","o":93.02,"h":96.46,"l":93.01,"c":96.34,"v":2027900},{"d":"2018-07-18","o":96.2,"h":97.22,"l":95.78,"c":96.78,"v":1171800},{"d":"2018-07-19","o":96.19,"h":96.69,"l":94.8,"c":94.97,"v":1068200},{"d":"2018-07-20","o":94.02,"h":94.22,"l":92.13,"c":92.94,"v":1836300},{"d":"2018-07-23","o":92.49,"h":92.97,"l":91.95,"c":92.73,"v":805700},{"d":"2018-07-24","o":93.54,"h":94.19,"l":92.86,"c":93.22,"v":1651900},{"d":"2018-07-25","o":92.51,"h":95.55,"l":90.73,"c":95.2,"v":2684300},{"d":"2018-07-26","o":95.1,"h":95.92,"l":93.17,"c":93.25,"v":1796700},{"d":"2018-07-27","o":93.5,"h":94.84,"l":92.86,"c":93.61,"v":1367800},{"d":"2018-07-30","o":94.37,"h":94.93,"l":92.4,"c":92.5,"v":1677300},{"d":"2018-07-31","o":93.03,"h":98.4,"l":92.99,"c":98.07,"v":3635800},{"d":"2018-08-01","o":98.01,"h":98.35,"l":95.46,"c":95.89,"v":2265800},{"d":"2018-08-02","o":95.16,"h":96.89,"l":94,"c":96.77,"v":1416500},{"d":"2018-08-03","o":97.16,"h":98.61,"l":97.08,"c":98.45,"v":1433000},{"d":"2018-08-06","o":98.54,"h":98.77,"l":97.88,"c":98.02,"v":1296800},{"d":"2018-08-07","o":98.27,"h":98.61,"l":97.26,"c":98.45,"v":1159200},{"d":"2018-08-08","o":97.85,"h":98.51,"l":97.08,"c":98.09,"v":1159400},{"d":"2018-08-09","o":98.3,"h":98.5,"l":96.7,"c":96.72,"v":1088900},{"d":"2018-08-10","o":95.9,"h":96.02,"l":93.35,"c":94.53,"v":1548700},{"d":"2018-08-13","o":94.61,"h":94.64,"l":92.38,"c":92.77,"v":1666200},{"d":"2018-08-14","o":93.33,"h":94.51,"l":92.95,"c":94.03,"v":1332100},{"d":"2018-08-15","o":93.56,"h":93.76,"l":90.18,"c":90.98,"v":2253300},{"d":"2018-08-16","o":91.75,"h":92.37,"l":91.3,"c":91.78,"v":1525400},{"d":"2018-08-17","o":91.64,"h":93.02,"l":91.21,"c":92.76,"v":1043700},{"d":"2018-08-20","o":93.26,"h":94.62,"l":93.26,"c":94.48,"v":826300},{"d":"2018-08-21","o":94.55,"h":95,"l":93.64,"c":93.76,"v":882200},{"d":"2018-08-22","o":92,"h":92.3,"l":90.62,"c":90.82,"v":1720600},{"d":"2018-08-23","o":91,"h":91.03,"l":88.92,"c":89.09,"v":2016700},{"d":"2018-08-24","o":89.2,"h":89.31,"l":87.83,"c":88.47,"v":2902700},{"d":"2018-08-27","o":88.95,"h":92.19,"l":88.8,"c":92.05,"v":2034700},{"d":"2018-08-28","o":92.78,"h":92.88,"l":90.13,"c":92.06,"v":1473600},{"d":"2018-08-29","o":92.38,"h":92.38,"l":90.6,"c":90.78,"v":1475400},{"d":"2018-08-30","o":90.7,"h":90.85,"l":88.64,"c":88.95,"v":1221100},{"d":"2018-08-31","o":88.28,"h":88.75,"l":87.35,"c":88.01,"v":1447300},{"d":"2018-09-04","o":87.81,"h":88,"l":86.29,"c":87.04,"v":2244800},{"d":"2018-09-05","o":86.42,"h":86.92,"l":85.22,"c":85.26,"v":4038400},{"d":"2018-09-06","o":85.25,"h":85.35,"l":83.71,"c":84.78,"v":4487000},{"d":"2018-09-07","o":84.7,"h":85.02,"l":83.44,"c":84.33,"v":2119400},{"d":"2018-09-10","o":84.92,"h":85.62,"l":84.89,"c":85.52,"v":1491100},{"d":"2018-09-11","o":85.15,"h":85.36,"l":84.34,"c":84.96,"v":1237400},{"d":"2018-09-12","o":84.65,"h":85.87,"l":84.19,"c":84.86,"v":1926000},{"d":"2018-09-13","o":85.43,"h":86.6,"l":85.43,"c":86.07,"v":2343600},{"d":"2018-09-14","o":86.24,"h":87.46,"l":85.91,"c":86.88,"v":1601800},{"d":"2018-09-17","o":86.96,"h":87.14,"l":85.34,"c":85.45,"v":1081500},{"d":"2018-09-18","o":85.25,"h":86.11,"l":84.63,"c":86.01,"v":1699300},{"d":"2018-09-19","o":86.31,"h":88.09,"l":86.31,"c":87.3,"v":1656000},{"d":"2018-09-20","o":88.09,"h":90.09,"l":88,"c":89.77,"v":2324000},{"d":"2018-09-21","o":90.69,"h":92.98,"l":89.38,"c":90.27,"v":5277700},{"d":"2018-09-24","o":89.44,"h":89.5,"l":86.67,"c":87.99,"v":2054400},{"d":"2018-09-25","o":87.72,"h":87.72,"l":84.5,"c":84.81,"v":2790700},{"d":"2018-09-26","o":84.73,"h":86.03,"l":84.53,"c":84.68,"v":2196100},{"d":"2018-09-27","o":84.98,"h":84.98,"l":83.87,"c":84.14,"v":1171600},{"d":"2018-09-28","o":83.86,"h":84.53,"l":83.04,"c":83.9,"v":1530300},{"d":"2018-10-01","o":85.25,"h":85.38,"l":84.04,"c":84.09,"v":1901100},{"d":"2018-10-02","o":84.43,"h":85.33,"l":83.92,"c":84.94,"v":1667900},{"d":"2018-10-03","o":85.7,"h":86.77,"l":85.09,"c":85.13,"v":1607300},{"d":"2018-10-04","o":84.75,"h":85.05,"l":82.51,"c":82.83,"v":2252600},{"d":"2018-10-05","o":82.11,"h":82.35,"l":78.55,"c":79.01,"v":4249500},{"d":"2018-10-08","o":78.53,"h":80.06,"l":78.43,"c":79.7,"v":2934600},{"d":"2018-10-09","o":79.77,"h":79.96,"l":76.12,"c":76.56,"v":3782800},{"d":"2018-10-10","o":76.1,"h":76.95,"l":74.82,"c":75.63,"v":4880100},{"d":"2018-10-11","o":75.07,"h":76.76,"l":72.87,"c":73.92,"v":3143700},{"d":"2018-10-12","o":75,"h":75.72,"l":72.52,"c":74.02,"v":2674800},{"d":"2018-10-15","o":73.87,"h":74.67,"l":73.45,"c":73.65,"v":1625400},{"d":"2018-10-16","o":74.58,"h":74.72,"l":73.62,"c":74.28,"v":2012200},{"d":"2018-10-17","o":74.07,"h":74.42,"l":72.79,"c":73.98,"v":3565500},{"d":"2018-10-18","o":73.78,"h":74.62,"l":72.82,"c":74.21,"v":5341900},{"d":"2018-10-19","o":73.5,"h":75.09,"l":72.82,"c":74.29,"v":3269800},{"d":"2018-10-22","o":74.82,"h":75.09,"l":73.72,"c":74.28,"v":2326700},{"d":"2018-10-23","o":72.92,"h":76.73,"l":72.08,"c":76.33,"v":3542300},{"d":"2018-10-24","o":75.84,"h":76.37,"l":72.75,"c":72.88,"v":3569900},{"d":"2018-10-25","o":73.86,"h":74.45,"l":72.73,"c":74.13,"v":3054700},{"d":"2018-10-26","o":72.39,"h":74.69,"l":71.66,"c":73.73,"v":2716100},{"d":"2018-10-29","o":76.92,"h":79.98,"l":75.14,"c":76.22,"v":4431700},{"d":"2018-10-30","o":76.19,"h":76.89,"l":72.96,"c":74.17,"v":5574200},{"d":"2018-10-31","o":76.6,"h":78.42,"l":75.71,"c":76.8,"v":4506500},{"d":"2018-11-01","o":77.26,"h":77.69,"l":75.61,"c":77.44,"v":2775300},{"d":"2018-11-02","o":78.13,"h":79.84,"l":77.83,"c":79.46,"v":3739800},{"d":"2018-11-05","o":79.03,"h":79.12,"l":75.73,"c":76.1,"v":2428100},{"d":"2018-11-06","o":75.7,"h":77.09,"l":75.7,"c":76.37,"v":1687200},{"d":"2018-11-07","o":76.64,"h":78.44,"l":75.46,"c":78.35,"v":2223500},{"d":"2018-11-08","o":77.61,"h":78.96,"l":77.35,"c":77.68,"v":2028100},{"d":"2018-11-09","o":76.83,"h":76.83,"l":74.88,"c":75.62,"v":3060900},{"d":"2018-11-12","o":75.74,"h":76.4,"l":74.17,"c":74.5,"v":2072200},{"d":"2018-11-13","o":74.67,"h":76.44,"l":74.57,"c":75,"v":1557900},{"d":"2018-11-14","o":75.21,"h":76.2,"l":74.86,"c":75,"v":1629700},{"d":"2018-11-15","o":74.52,"h":75.33,"l":72.49,"c":75.15,"v":1947200},{"d":"2018-11-16","o":74.59,"h":75.21,"l":73.62,"c":74.18,"v":1749700},{"d":"2018-11-19","o":74.16,"h":74.33,"l":71.65,"c":72.24,"v":2119100},{"d":"2018-11-20","o":71.58,"h":71.9,"l":70.41,"c":71.06,"v":2680000},{"d":"2018-11-21","o":71.98,"h":73.87,"l":70.61,"c":73.3,"v":2244900},{"d":"2018-11-23","o":72.53,"h":74.13,"l":72.47,"c":72.99,"v":1015700},{"d":"2018-11-26","o":73.67,"h":74.48,"l":72.96,"c":74.44,"v":1770400},{"d":"2018-11-27","o":73.65,"h":74.2,"l":70.73,"c":71.09,"v":1978900},{"d":"2018-11-28","o":71.22,"h":72.62,"l":70.56,"c":72.55,"v":1572000},{"d":"2018-11-29","o":72.42,"h":72.72,"l":71.44,"c":71.5,"v":1534400},{"d":"2018-11-30","o":71.34,"h":72.2,"l":71.08,"c":71.9,"v":2424100},{"d":"2018-12-03","o":74.49,"h":76.65,"l":74.49,"c":74.71,"v":2547900},{"d":"2018-12-04","o":74.21,"h":75.02,"l":70.98,"c":71.58,"v":2465300},{"d":"2018-12-06","o":70.12,"h":70.32,"l":69,"c":69.87,"v":2857200},{"d":"2018-12-07","o":69.69,"h":70.9,"l":66.94,"c":67.09,"v":1715500},{"d":"2018-12-10","o":66.79,"h":67.32,"l":64.89,"c":65.33,"v":2519300},{"d":"2018-12-11","o":67.44,"h":68.52,"l":66.3,"c":66.76,"v":2890600},{"d":"2018-12-12","o":67.79,"h":68.48,"l":66.91,"c":67.37,"v":2143000},{"d":"2018-12-13","o":67.66,"h":68.06,"l":66.32,"c":66.69,"v":1527300},{"d":"2018-12-14","o":66.03,"h":67.4,"l":65.74,"c":65.95,"v":1753300},{"d":"2018-12-17","o":65.08,"h":66.69,"l":63.87,"c":64.44,"v":2413600},{"d":"2018-12-18","o":64.77,"h":65.53,"l":63.15,"c":63.39,"v":2323400},{"d":"2018-12-19","o":63.23,"h":65.18,"l":61.77,"c":62,"v":2391200},{"d":"2018-12-20","o":61.82,"h":63.45,"l":61.7,"c":62.36,"v":3460700},{"d":"2018-12-21","o":62.19,"h":63.92,"l":61.44,"c":61.44,"v":3820000},{"d":"2018-12-24","o":61.25,"h":62.03,"l":59.98,"c":60.08,"v":1140000},{"d":"2018-12-26","o":60.39,"h":61.74,"l":58.8,"c":61.74,"v":1681500},{"d":"2018-12-27","o":60.39,"h":61.96,"l":59.28,"c":61.96,"v":1781400},{"d":"2018-12-28","o":62,"h":62.21,"l":60.74,"c":61.38,"v":1634500},{"d":"2018-12-31","o":61.5,"h":61.67,"l":60.32,"c":61.57,"v":1519900},{"d":"2019-01-02","o":60.35,"h":61.8,"l":59.21,"c":61.15,"v":2146000},{"d":"2019-01-03","o":60.92,"h":61.08,"l":58.91,"c":60.42,"v":2717900},{"d":"2019-01-04","o":60.9,"h":63.01,"l":60.89,"c":62.62,"v":2152000},{"d":"2019-01-07","o":62.8,"h":63.91,"l":62.18,"c":63.57,"v":1818700},{"d":"2019-01-08","o":64.73,"h":67.03,"l":64.73,"c":67.01,"v":3054900},{"d":"2019-01-09","o":67.76,"h":70.92,"l":67.76,"c":69.54,"v":4290600},{"d":"2019-01-10","o":69.25,"h":70.3,"l":68.8,"c":70.23,"v":2095400},{"d":"2019-01-11","o":70.23,"h":70.33,"l":68.92,"c":69.43,"v":1685200},{"d":"2019-01-14","o":69.12,"h":70.75,"l":68.71,"c":70.37,"v":1668400},{"d":"2019-01-15","o":70.33,"h":70.8,"l":68.48,"c":69.82,"v":2790400},{"d":"2019-01-16","o":69.31,"h":71.1,"l":69.09,"c":70.35,"v":1802800},{"d":"2019-01-17","o":69.95,"h":71.15,"l":69.59,"c":71.14,"v":1850200},{"d":"2019-01-18","o":71.59,"h":73.47,"l":70.92,"c":72.93,"v":2241300},{"d":"2019-01-22","o":72.38,"h":72.61,"l":71.16,"c":71.72,"v":1538000},{"d":"2019-01-23","o":71.71,"h":71.71,"l":69.36,"c":70.25,"v":1492200},{"d":"2019-01-24","o":70.5,"h":71.96,"l":70.34,"c":71.82,"v":1126900},{"d":"2019-01-25","o":72,"h":73.49,"l":71.84,"c":73,"v":2447300},{"d":"2019-01-28","o":72.42,"h":73.19,"l":71.82,"c":73.03,"v":1604700},{"d":"2019-01-29","o":72.56,"h":72.96,"l":71.86,"c":72.43,"v":1989200},{"d":"2019-01-30","o":72.58,"h":73.99,"l":71.92,"c":73.79,"v":1971200},{"d":"2019-01-31","o":76,"h":79.72,"l":75.95,"c":79.13,"v":4072400},{"d":"2019-02-01","o":78.21,"h":78.72,"l":77.09,"c":78.02,"v":4403900},{"d":"2019-02-04","o":78.08,"h":78.76,"l":76.44,"c":78.59,"v":2991200},{"d":"2019-02-05","o":78.23,"h":78.99,"l":78.11,"c":78.66,"v":1816300},{"d":"2019-02-06","o":78.47,"h":79.04,"l":78.13,"c":78.28,"v":1568800},{"d":"2019-02-07","o":77.25,"h":77.57,"l":75.66,"c":76.22,"v":2301000},{"d":"2019-02-08","o":75.74,"h":75.81,"l":73.63,"c":75.69,"v":2072200},{"d":"2019-02-11","o":75.7,"h":76.68,"l":75.46,"c":76.06,"v":1421200},{"d":"2019-02-12","o":76.54,"h":77.65,"l":76.39,"c":77.16,"v":2213000},{"d":"2019-02-13","o":79.24,"h":79.96,"l":78.7,"c":79.52,"v":2427200},{"d":"2019-02-14","o":78.72,"h":80.01,"l":77.9,"c":79.65,"v":1787300},{"d":"2019-02-15","o":80.35,"h":81.18,"l":79.79,"c":80.95,"v":1588600},{"d":"2019-02-19","o":80.74,"h":81.62,"l":80.7,"c":81.3,"v":1203700},{"d":"2019-02-20","o":81.64,"h":82.41,"l":81.5,"c":81.71,"v":1066700},{"d":"2019-02-21","o":81.36,"h":82.03,"l":80.9,"c":81.12,"v":1073700},{"d":"2019-02-22","o":81.43,"h":82.41,"l":81.15,"c":82.36,"v":926100},{"d":"2019-02-25","o":83.03,"h":83.94,"l":82.76,"c":83.05,"v":1361700},{"d":"2019-02-26","o":82.58,"h":83.31,"l":82.39,"c":82.77,"v":883300},{"d":"2019-02-27","o":82.55,"h":83.59,"l":82.01,"c":83.31,"v":1060400},{"d":"2019-02-28","o":82.95,"h":83.31,"l":82.28,"c":83.11,"v":1942200},{"d":"2019-03-01","o":83.99,"h":84.82,"l":83.43,"c":84.27,"v":1683700},{"d":"2019-03-04","o":84.46,"h":84.96,"l":82.87,"c":83.95,"v":3009700},{"d":"2019-03-05","o":83.9,"h":84.36,"l":83.43,"c":83.99,"v":1361100},{"d":"2019-03-06","o":83.64,"h":84.24,"l":82.31,"c":82.46,"v":1433700},{"d":"2019-03-07","o":81.86,"h":82.53,"l":80.84,"c":82.14,"v":1415100},{"d":"2019-03-08","o":81.24,"h":82.11,"l":81.01,"c":81.79,"v":1733500},{"d":"2019-03-11","o":81.99,"h":83.08,"l":81.88,"c":82.58,"v":1307400},{"d":"2019-03-12","o":82.89,"h":83.43,"l":82.43,"c":82.47,"v":1193200},{"d":"2019-03-13","o":82.69,"h":83.43,"l":82.33,"c":82.35,"v":1480200},{"d":"2019-03-14","o":82,"h":82,"l":80.67,"c":81.1,"v":1249500},{"d":"2019-03-15","o":81.64,"h":82.54,"l":81.31,"c":81.96,"v":2187100},{"d":"2019-03-18","o":81.75,"h":81.97,"l":80.52,"c":81,"v":1856300},{"d":"2019-03-19","o":81.67,"h":83.6,"l":81.57,"c":82.81,"v":1951000},{"d":"2019-03-20","o":82.59,"h":82.73,"l":80.17,"c":80.43,"v":2090300},{"d":"2019-03-21","o":80.4,"h":81.37,"l":80,"c":80.9,"v":1267600},{"d":"2019-03-22","o":80.19,"h":80.6,"l":77.58,"c":77.61,"v":1723200},{"d":"2019-03-25","o":77.6,"h":78.59,"l":77.11,"c":78.02,"v":1178000},{"d":"2019-03-26","o":78.61,"h":79.29,"l":78.34,"c":78.98,"v":809000},{"d":"2019-03-27","o":79.18,"h":79.48,"l":77.35,"c":77.71,"v":1715200},{"d":"2019-03-28","o":78.13,"h":79.6,"l":78.07,"c":78.81,"v":1076700},{"d":"2019-03-29","o":79.35,"h":79.96,"l":79.09,"c":79.49,"v":1547400},{"d":"2019-04-01","o":80.68,"h":82.67,"l":80.39,"c":82.58,"v":1298100},{"d":"2019-04-02","o":82.6,"h":83.08,"l":82.04,"c":82.93,"v":1158900},{"d":"2019-04-03","o":84.16,"h":85.8,"l":84.14,"c":84.98,"v":1466300},{"d":"2019-04-04","o":85.12,"h":86.75,"l":84.97,"c":86.44,"v":1006400},{"d":"2019-04-05","o":86.55,"h":87.25,"l":86.38,"c":86.94,"v":901400},{"d":"2019-04-08","o":87,"h":88.62,"l":86.9,"c":88.49,"v":1373300},{"d":"2019-04-09","o":87.36,"h":87.72,"l":86.73,"c":87.51,"v":1503300},{"d":"2019-04-10","o":87.31,"h":88.63,"l":87.05,"c":88.56,"v":778500},{"d":"2019-04-11","o":88.55,"h":89.15,"l":87.94,"c":89.08,"v":861800},{"d":"2019-04-12","o":89.99,"h":91.22,"l":89.81,"c":90.79,"v":1377700},{"d":"2019-04-15","o":90.68,"h":90.88,"l":89.36,"c":89.72,"v":954500},{"d":"2019-04-16","o":89.7,"h":90.25,"l":89.36,"c":90.12,"v":1170900},{"d":"2019-04-17","o":90.78,"h":91.32,"l":90.4,"c":90.72,"v":1174500},{"d":"2019-04-18","o":90.17,"h":90.67,"l":89.36,"c":90.34,"v":1288800},{"d":"2019-04-22","o":89.75,"h":90.53,"l":89.45,"c":89.74,"v":888200},{"d":"2019-04-23","o":89.56,"h":89.79,"l":88.84,"c":89.49,"v":1080500},{"d":"2019-04-24","o":89.49,"h":89.55,"l":88.89,"c":88.95,"v":1177400},{"d":"2019-04-25","o":88.13,"h":88.26,"l":85.17,"c":85.45,"v":1700600},{"d":"2019-04-26","o":86.31,"h":87.03,"l":85.36,"c":86.51,"v":1388400},{"d":"2019-04-29","o":86.15,"h":86.64,"l":85.71,"c":85.84,"v":973100},{"d":"2019-04-30","o":85.49,"h":86.14,"l":84.54,"c":85.7,"v":1365900},{"d":"2019-05-01","o":85.98,"h":86.15,"l":83.56,"c":83.64,"v":1530800},{"d":"2019-05-02","o":75.01,"h":80.41,"l":74.02,"c":79.78,"v":2929500},{"d":"2019-05-03","o":79.59,"h":80.66,"l":78.82,"c":80.18,"v":1471400},{"d":"2019-05-06","o":77.9,"h":79.94,"l":77.32,"c":79.7,"v":1776800},{"d":"2019-05-07","o":78.31,"h":79.58,"l":78.06,"c":79.43,"v":2438000},{"d":"2019-05-08","o":79.42,"h":80.84,"l":79.22,"c":79.72,"v":1831300},{"d":"2019-05-09","o":77.95,"h":78.52,"l":76.14,"c":77.91,"v":1868500},{"d":"2019-05-10","o":77.3,"h":78,"l":75.75,"c":77.23,"v":1218900},{"d":"2019-05-13","o":75.34,"h":75.41,"l":72.61,"c":73.31,"v":2186600},{"d":"2019-05-14","o":73.83,"h":75.23,"l":73.45,"c":74.73,"v":1241100},{"d":"2019-05-15","o":73.75,"h":75.62,"l":72.69,"c":75.04,"v":1646000},{"d":"2019-05-16","o":75.31,"h":75.32,"l":73.5,"c":73.71,"v":1998400},{"d":"2019-05-17","o":73.29,"h":74.61,"l":73.16,"c":73.65,"v":1616400},{"d":"2019-05-20","o":72.78,"h":73.49,"l":72.33,"c":72.73,"v":1322300},{"d":"2019-05-21","o":73.25,"h":73.66,"l":72.31,"c":72.38,"v":1158400},{"d":"2019-05-22","o":71.84,"h":71.92,"l":69.01,"c":69.35,"v":2612000},{"d":"2019-05-23","o":68.64,"h":68.67,"l":66.92,"c":67.72,"v":2801200},{"d":"2019-05-24","o":68.4,"h":68.61,"l":67.17,"c":67.81,"v":2089800},{"d":"2019-05-28","o":68.45,"h":69.49,"l":68.2,"c":69.12,"v":2121600},{"d":"2019-05-29","o":68.32,"h":69.1,"l":67.82,"c":68.61,"v":1469900},{"d":"2019-05-30","o":68.73,"h":69.66,"l":68.24,"c":68.67,"v":1326500},{"d":"2019-05-31","o":65.84,"h":65.92,"l":63.36,"c":64.04,"v":3821800},{"d":"2019-06-03","o":64.2,"h":67.14,"l":64.1,"c":66.84,"v":2091000},{"d":"2019-06-04","o":68.44,"h":70.7,"l":68.31,"c":70.51,"v":3175400},{"d":"2019-06-05","o":70.73,"h":72.66,"l":70.14,"c":72.51,"v":2802100},{"d":"2019-06-06","o":72.35,"h":73.31,"l":71.89,"c":72.92,"v":2331900},{"d":"2019-06-07","o":73.45,"h":74.3,"l":72.62,"c":73.4,"v":1176500},{"d":"2019-06-10","o":74.75,"h":76.77,"l":74.5,"c":75.71,"v":1397700},{"d":"2019-06-11","o":77.17,"h":77.55,"l":75.98,"c":76.14,"v":1062700},{"d":"2019-06-12","o":76.13,"h":76.21,"l":74.78,"c":74.89,"v":1015200},{"d":"2019-06-13","o":74.64,"h":76.13,"l":74.27,"c":76.09,"v":1270100},{"d":"2019-06-14","o":75.93,"h":75.93,"l":74.24,"c":75.33,"v":1109000},{"d":"2019-06-17","o":75.14,"h":76.15,"l":74.55,"c":75.84,"v":1077400},{"d":"2019-06-18","o":76.48,"h":78.41,"l":76.43,"c":76.8,"v":1013700},{"d":"2019-06-19","o":77.32,"h":77.71,"l":76.52,"c":76.85,"v":1181400},{"d":"2019-06-20","o":78.27,"h":78.7,"l":77.29,"c":78.47,"v":1286500},{"d":"2019-06-21","o":78.48,"h":78.75,"l":77.95,"c":78.42,"v":1442400},{"d":"2019-06-24","o":78.17,"h":79.07,"l":77.11,"c":78.31,"v":963600},{"d":"2019-06-25","o":78.11,"h":78.47,"l":77.61,"c":78.11,"v":1137700},{"d":"2019-06-26","o":78.24,"h":79.75,"l":77.27,"c":78.92,"v":1276000},{"d":"2019-06-27","o":80.05,"h":81.06,"l":79.85,"c":81.06,"v":1748300},{"d":"2019-06-28","o":81.01,"h":82.51,"l":80.83,"c":80.83,"v":5891400},{"d":"2019-07-01","o":82.5,"h":82.99,"l":79.91,"c":80.71,"v":1350600},{"d":"2019-07-02","o":80.8,"h":81.09,"l":78.83,"c":79.58,"v":1027100},{"d":"2019-07-03","o":80.01,"h":80.17,"l":79.24,"c":79.32,"v":437500},{"d":"2019-07-05","o":78.67,"h":79.72,"l":78.56,"c":79.19,"v":930900},{"d":"2019-07-08","o":78.72,"h":79.16,"l":76.51,"c":76.77,"v":1185200},{"d":"2019-07-09","o":76.23,"h":76.45,"l":74.91,"c":76.07,"v":1731900},{"d":"2019-07-10","o":76.36,"h":77.68,"l":75.91,"c":77.52,"v":1350300},{"d":"2019-07-11","o":77.36,"h":77.81,"l":76.87,"c":77.72,"v":657600},{"d":"2019-07-12","o":78.14,"h":80.5,"l":78.04,"c":80.2,"v":908100},{"d":"2019-07-15","o":80.23,"h":80.9,"l":78.72,"c":80.78,"v":1295000},{"d":"2019-07-16","o":79.53,"h":80.91,"l":78.19,"c":79.99,"v":1392500},{"d":"2019-07-17","o":79.8,"h":80,"l":78.23,"c":78.36,"v":1172900},{"d":"2019-07-18","o":77.97,"h":78.67,"l":77.71,"c":78.65,"v":886900},{"d":"2019-07-19","o":79.02,"h":81.99,"l":78.69,"c":80.09,"v":1191000},{"d":"2019-07-22","o":80.39,"h":81.44,"l":79.92,"c":80.09,"v":1281200},{"d":"2019-07-23","o":81.71,"h":82.92,"l":80.15,"c":82.2,"v":1639300},{"d":"2019-07-24","o":81.93,"h":83.68,"l":81.93,"c":83.68,"v":1090000},{"d":"2019-07-25","o":83.22,"h":83.41,"l":81.27,"c":81.91,"v":1690400},{"d":"2019-07-26","o":82.06,"h":82.54,"l":81.07,"c":82.4,"v":1491800},{"d":"2019-07-29","o":82.32,"h":82.75,"l":81.61,"c":82.18,"v":766700},{"d":"2019-07-30","o":80.93,"h":81.72,"l":79.99,"c":81.57,"v":1416000},{"d":"2019-07-31","o":85.74,"h":88.98,"l":84.95,"c":87.65,"v":3559400},{"d":"2019-08-01","o":88.55,"h":88.83,"l":82.34,"c":83.63,"v":2272900},{"d":"2019-08-02","o":83.09,"h":83.57,"l":80.54,"c":83.25,"v":1307200},{"d":"2019-08-05","o":81.14,"h":81.99,"l":80.77,"c":80.99,"v":1691800},{"d":"2019-08-06","o":81.75,"h":83.49,"l":81.72,"c":83.2,"v":1486000},{"d":"2019-08-07","o":81.8,"h":83.69,"l":80.93,"c":83.52,"v":1753800},{"d":"2019-08-08","o":83.89,"h":85.72,"l":83.75,"c":85.46,"v":1324600},{"d":"2019-08-09","o":84.73,"h":85.3,"l":83.07,"c":83.54,"v":868300},{"d":"2019-08-12","o":82.83,"h":83.66,"l":82.14,"c":82.56,"v":1049000},{"d":"2019-08-13","o":82.18,"h":84.83,"l":81.47,"c":83.56,"v":1079400},{"d":"2019-08-14","o":81.5,"h":81.52,"l":79.36,"c":79.52,"v":1267700},{"d":"2019-08-15","o":79.93,"h":80.52,"l":78.56,"c":79.19,"v":1232800},{"d":"2019-08-16","o":80.09,"h":82.12,"l":79.87,"c":81.85,"v":802400},{"d":"2019-08-19","o":83.47,"h":83.97,"l":78.56,"c":83.56,"v":931700},{"d":"2019-08-20","o":82.87,"h":83.22,"l":81.02,"c":82.19,"v":908500},{"d":"2019-08-21","o":83.71,"h":83.89,"l":83.06,"c":83.43,"v":805400},{"d":"2019-08-22","o":84.08,"h":84.55,"l":83.06,"c":83.52,"v":530200},{"d":"2019-08-23","o":82.51,"h":83.01,"l":79.45,"c":79.88,"v":1238300},{"d":"2019-08-26","o":80.79,"h":81.36,"l":79.99,"c":80.86,"v":645000},{"d":"2019-08-27","o":81.76,"h":82.37,"l":80.97,"c":81.02,"v":773100},{"d":"2019-08-28","o":80.72,"h":82.84,"l":80.13,"c":82.68,"v":744700},{"d":"2019-08-29","o":83.51,"h":84.31,"l":82.67,"c":83.3,"v":816400},{"d":"2019-08-30","o":84.14,"h":84.82,"l":82.83,"c":83.17,"v":1115100},{"d":"2019-09-03","o":82.9,"h":82.9,"l":80.88,"c":81.56,"v":1194900},{"d":"2019-09-04","o":82.91,"h":84.23,"l":82.75,"c":84.19,"v":934500},{"d":"2019-09-05","o":85.82,"h":88.28,"l":85.47,"c":88.17,"v":1089200},{"d":"2019-09-06","o":88.26,"h":89.08,"l":87.03,"c":88.75,"v":719800},{"d":"2019-09-09","o":89.55,"h":90.78,"l":89.01,"c":90.31,"v":1056400},{"d":"2019-09-10","o":89.44,"h":90.76,"l":88.47,"c":90.76,"v":1103800},{"d":"2019-09-11","o":90.49,"h":91.14,"l":88.83,"c":91.1,"v":806500},{"d":"2019-09-12","o":90.8,"h":91.45,"l":88.96,"c":91.15,"v":1237000},{"d":"2019-09-13","o":90.02,"h":91.57,"l":89.56,"c":90.18,"v":1411000},{"d":"2019-09-16","o":89.56,"h":90.92,"l":88.71,"c":89.59,"v":1288300},{"d":"2019-09-17","o":89.08,"h":89.9,"l":87.93,"c":89.64,"v":1008100},{"d":"2019-09-18","o":89.52,"h":90.14,"l":88.75,"c":89.51,"v":794500},{"d":"2019-09-19","o":89.6,"h":90.24,"l":89.05,"c":89.47,"v":778200},{"d":"2019-09-20","o":89.87,"h":90.05,"l":86.95,"c":87.07,"v":1676500},{"d":"2019-09-23","o":88.06,"h":89.3,"l":87.77,"c":87.99,"v":1124500},{"d":"2019-09-24","o":88.5,"h":89.12,"l":86.32,"c":86.69,"v":1219300},{"d":"2019-09-25","o":86.66,"h":88.31,"l":85.88,"c":88.07,"v":764700},{"d":"2019-09-26","o":88.26,"h":88.34,"l":86.79,"c":87.71,"v":511200},{"d":"2019-09-27","o":87.96,"h":88.59,"l":86.45,"c":86.88,"v":815900},{"d":"2019-09-30","o":87.27,"h":87.96,"l":86.92,"c":87.42,"v":904700},{"d":"2019-10-01","o":87.59,"h":88.35,"l":85.01,"c":85.11,"v":1142000},{"d":"2019-10-02","o":83.75,"h":84.69,"l":80.57,"c":82.22,"v":1840900},{"d":"2019-10-03","o":81.78,"h":83.51,"l":81.46,"c":82.6,"v":1150000},{"d":"2019-10-04","o":82.98,"h":84.15,"l":82.96,"c":83.43,"v":1423000},{"d":"2019-10-07","o":83.16,"h":84.82,"l":82.6,"c":84,"v":950300},{"d":"2019-10-08","o":82.33,"h":82.91,"l":80.53,"c":80.56,"v":956100},{"d":"2019-10-09","o":81.84,"h":82.3,"l":81.05,"c":81.85,"v":779200},{"d":"2019-10-10","o":82.17,"h":83.98,"l":82.17,"c":83.17,"v":788100},{"d":"2019-10-11","o":84.85,"h":87.22,"l":84.85,"c":86.26,"v":1055300},{"d":"2019-10-14","o":85.91,"h":86.82,"l":85.85,"c":86.59,"v":492900},{"d":"2019-10-15","o":86.8,"h":88.86,"l":86.78,"c":88.05,"v":846000},{"d":"2019-10-16","o":88.59,"h":89.75,"l":88.26,"c":89.11,"v":1182100},{"d":"2019-10-17","o":89.57,"h":89.58,"l":88.57,"c":89.04,"v":810400},{"d":"2019-10-18","o":88.68,"h":89.72,"l":88.64,"c":88.96,"v":946200},{"d":"2019-10-21","o":89.83,"h":89.83,"l":88.75,"c":89.36,"v":785000},{"d":"2019-10-22","o":88.86,"h":91.02,"l":88.19,"c":90.39,"v":651200},{"d":"2019-10-23","o":90.1,"h":90.27,"l":88.73,"c":89.37,"v":975900},{"d":"2019-10-24","o":89.72,"h":90.19,"l":88.85,"c":89.02,"v":527800},{"d":"2019-10-25","o":88.85,"h":89.95,"l":88.4,"c":89.58,"v":997600},{"d":"2019-10-28","o":90.48,"h":90.7,"l":89.95,"c":90.11,"v":713600},{"d":"2019-10-29","o":89.62,"h":90.43,"l":89.14,"c":90.38,"v":1422200},{"d":"2019-10-30","o":89.01,"h":92.76,"l":85.89,"c":92.42,"v":2832300},{"d":"2019-10-31","o":92.2,"h":92.42,"l":89.08,"c":89.55,"v":1668000},{"d":"2019-11-01","o":90.72,"h":92.49,"l":90.27,"c":92.35,"v":1468400},{"d":"2019-11-04","o":93.49,"h":95.63,"l":93.14,"c":95.62,"v":1877500},{"d":"2019-11-05","o":95.59,"h":96.35,"l":94.92,"c":95.23,"v":2507000},{"d":"2019-11-06","o":95.34,"h":95.82,"l":94.51,"c":95.58,"v":1073900},{"d":"2019-11-07","o":96.43,"h":97.64,"l":96.29,"c":96.49,"v":1985500},{"d":"2019-11-08","o":96.21,"h":96.92,"l":95.12,"c":96.88,"v":862400},{"d":"2019-11-11","o":95.99,"h":97.12,"l":95.72,"c":96.05,"v":649000},{"d":"2019-11-12","o":96.61,"h":96.88,"l":94.9,"c":95.18,"v":1325800},{"d":"2019-11-13","o":94.21,"h":94.23,"l":91.27,"c":91.69,"v":1268100},{"d":"2019-11-14","o":91.48,"h":92.84,"l":91.16,"c":92.25,"v":1278900},{"d":"2019-11-15","o":93.16,"h":93.16,"l":91.93,"c":92.31,"v":1288800},{"d":"2019-11-18","o":91.97,"h":92.63,"l":91.51,"c":92.32,"v":1217600},{"d":"2019-11-19","o":92.57,"h":92.69,"l":90.76,"c":91.14,"v":1825000},{"d":"2019-11-20","o":90.69,"h":90.96,"l":89.3,"c":89.5,"v":1484300},{"d":"2019-11-21","o":89.97,"h":90.87,"l":88.82,"c":88.99,"v":1109400},{"d":"2019-11-22","o":90.09,"h":91.62,"l":89.82,"c":91.47,"v":3127100},{"d":"2019-11-25","o":92.5,"h":94.02,"l":91.97,"c":94.02,"v":2376500},{"d":"2019-11-26","o":93.4,"h":94.98,"l":93.18,"c":94.87,"v":1565300},{"d":"2019-11-27","o":94.87,"h":95.27,"l":94.08,"c":94.68,"v":743000},{"d":"2019-11-29","o":94.56,"h":94.66,"l":93.77,"c":93.88,"v":664400},{"d":"2019-12-02","o":94.72,"h":95.57,"l":93.68,"c":94.5,"v":1749300},{"d":"2019-12-03","o":93.8,"h":95,"l":91.72,"c":91.83,"v":1322500},{"d":"2019-12-04","o":92.07,"h":93.05,"l":92.07,"c":92.37,"v":1231100},{"d":"2019-12-05","o":92.58,"h":93.67,"l":91.93,"c":93.38,"v":794600},{"d":"2019-12-06","o":94.55,"h":94.83,"l":93.3,"c":93.77,"v":833900},{"d":"2019-12-09","o":93.34,"h":93.53,"l":92.9,"c":92.96,"v":826800},{"d":"2019-12-10","o":92.87,"h":93.24,"l":92.22,"c":92.77,"v":770300},{"d":"2019-12-11","o":93.36,"h":93.76,"l":92.48,"c":92.99,"v":821800},{"d":"2019-12-12","o":93.68,"h":96.14,"l":93.28,"c":95.81,"v":951400},{"d":"2019-12-13","o":95.62,"h":96.36,"l":93.31,"c":93.55,"v":1227900},{"d":"2019-12-16","o":94.84,"h":95.87,"l":94.38,"c":94.96,"v":1398100},{"d":"2019-12-17","o":95.23,"h":95.88,"l":94.56,"c":95.84,"v":1320700},{"d":"2019-12-18","o":96.3,"h":98.18,"l":95.94,"c":97.86,"v":1285500},{"d":"2019-12-19","o":97.74,"h":98.3,"l":97.1,"c":97.85,"v":1053500},{"d":"2019-12-20","o":98.93,"h":99.04,"l":96.25,"c":96.35,"v":2021300},{"d":"2019-12-23","o":96.72,"h":96.91,"l":95.27,"c":95.53,"v":1051000},{"d":"2019-12-24","o":95.8,"h":96.04,"l":94.89,"c":94.89,"v":320300},{"d":"2019-12-26","o":95.36,"h":95.76,"l":94.86,"c":95.72,"v":519700},{"d":"2019-12-27","o":96.17,"h":96.58,"l":95.76,"c":96.31,"v":757600},{"d":"2019-12-30","o":96.28,"h":96.28,"l":95.1,"c":95.25,"v":613600},{"d":"2019-12-31","o":95.27,"h":95.88,"l":94.7,"c":94.97,"v":673300},{"d":"2020-01-02","o":95.94,"h":96.34,"l":95.01,"c":96.31,"v":1655300},{"d":"2020-01-03","o":94.25,"h":94.83,"l":93.6,"c":94.1,"v":960600},{"d":"2020-01-06","o":93.18,"h":93.18,"l":91.74,"c":92.35,"v":1574900},{"d":"2020-01-07","o":92.33,"h":92.5,"l":90.85,"c":91.19,"v":2100900},{"d":"2020-01-08","o":91.43,"h":93.47,"l":90.96,"c":93.09,"v":2295700},{"d":"2020-01-09","o":94.11,"h":94.35,"l":91.69,"c":91.73,"v":1087900},{"d":"2020-01-10","o":91.73,"h":91.73,"l":89.39,"c":89.51,"v":1323600},{"d":"2020-01-13","o":89.42,"h":89.42,"l":88.63,"c":88.87,"v":2065500},{"d":"2020-01-14","o":88.84,"h":89.73,"l":88.51,"c":89.01,"v":2264900},{"d":"2020-01-15","o":88.73,"h":89.33,"l":87.59,"c":87.89,"v":1531100},{"d":"2020-01-16","o":88.39,"h":91.42,"l":88.39,"c":91.2,"v":1916400},{"d":"2020-01-17","o":90.9,"h":92.19,"l":90.48,"c":91.53,"v":1766700},{"d":"2020-01-21","o":91.04,"h":91.91,"l":90.47,"c":91,"v":1467500},{"d":"2020-01-22","o":91.84,"h":92.41,"l":90.89,"c":91.15,"v":942900},{"d":"2020-01-23","o":90.54,"h":92.4,"l":89.25,"c":92.33,"v":1424100},{"d":"2020-01-24","o":92.81,"h":92.84,"l":90.75,"c":91.54,"v":1546200},{"d":"2020-01-27","o":89.16,"h":89.6,"l":88.19,"c":88.6,"v":1677200},{"d":"2020-01-28","o":89.57,"h":90.3,"l":88.7,"c":89.64,"v":1453900},{"d":"2020-01-29","o":90.33,"h":91.05,"l":89.5,"c":89.88,"v":1563600},{"d":"2020-01-30","o":85,"h":88.14,"l":84.51,"c":87.68,"v":2534200},{"d":"2020-01-31","o":86.74,"h":87.07,"l":84.59,"c":84.79,"v":1617800},{"d":"2020-02-03","o":85.57,"h":87.56,"l":85.25,"c":86.72,"v":1647800},{"d":"2020-02-04","o":88.31,"h":91.02,"l":88.23,"c":90.51,"v":1525200},{"d":"2020-02-05","o":91.82,"h":92.5,"l":90.28,"c":90.52,"v":1108100},{"d":"2020-02-06","o":90.97,"h":90.99,"l":87.68,"c":88.24,"v":1131400},{"d":"2020-02-07","o":87.47,"h":87.49,"l":86.63,"c":87.13,"v":1250700},{"d":"2020-02-10","o":86.95,"h":87.35,"l":86.03,"c":87.3,"v":933500},{"d":"2020-02-11","o":87.65,"h":91.1,"l":87.11,"c":90.78,"v":1397400},{"d":"2020-02-12","o":91.69,"h":92.3,"l":90.88,"c":91.51,"v":878800},{"d":"2020-02-13","o":90.4,"h":91.1,"l":89.74,"c":90.52,"v":724300},{"d":"2020-02-14","o":90.41,"h":90.52,"l":88.09,"c":88.32,"v":1010100},{"d":"2020-02-18","o":88.06,"h":89.48,"l":87.57,"c":88.02,"v":979400},{"d":"2020-02-19","o":88.32,"h":90.87,"l":87.78,"c":90.71,"v":1403600},{"d":"2020-02-20","o":89.97,"h":92.04,"l":89.97,"c":91.09,"v":1395300},{"d":"2020-02-21","o":90.15,"h":90.46,"l":88.91,"c":90.07,"v":1203900},{"d":"2020-02-24","o":86.73,"h":87.18,"l":83.72,"c":83.98,"v":2084100},{"d":"2020-02-25","o":84.77,"h":84.84,"l":79.91,"c":81.11,"v":2525200},{"d":"2020-02-26","o":82.11,"h":83.44,"l":80.8,"c":81.1,"v":1691700},{"d":"2020-02-27","o":80.52,"h":81.71,"l":77.35,"c":77.98,"v":3477200},{"d":"2020-02-28","o":75.32,"h":79.39,"l":73.8,"c":78.11,"v":3533900},{"d":"2020-03-02","o":78.71,"h":82.18,"l":77.63,"c":82.17,"v":2572200},{"d":"2020-03-03","o":82.41,"h":84.87,"l":79.83,"c":80.57,"v":2685700},{"d":"2020-03-04","o":82.15,"h":83.15,"l":80.27,"c":83.1,"v":1901000},{"d":"2020-03-05","o":80.35,"h":81.67,"l":77.93,"c":78.5,"v":1699200},{"d":"2020-03-06","o":75.36,"h":77.96,"l":74.3,"c":76.29,"v":2398700},{"d":"2020-03-09","o":70.6,"h":71.57,"l":68.12,"c":68.91,"v":2767600},{"d":"2020-03-10","o":72.29,"h":73.35,"l":69.62,"c":72.84,"v":2677300},{"d":"2020-03-11","o":70.59,"h":71.63,"l":66.97,"c":67.23,"v":2660700},{"d":"2020-03-12","o":62.87,"h":64.79,"l":58.97,"c":59.4,"v":3380300},{"d":"2020-03-13","o":62.8,"h":66.5,"l":60.16,"c":66.47,"v":2733900},{"d":"2020-03-16","o":59.01,"h":59.01,"l":51.08,"c":51.12,"v":3218300},{"d":"2020-03-17","o":52.39,"h":52.86,"l":45.65,"c":48.31,"v":4193500},{"d":"2020-03-18","o":44.38,"h":45.7,"l":29.22,"c":33.55,"v":5891300},{"d":"2020-03-19","o":33.23,"h":45.36,"l":29.33,"c":40.58,"v":7382000},{"d":"2020-03-20","o":42.05,"h":49.61,"l":41.73,"c":45.17,"v":5598800},{"d":"2020-03-23","o":44.36,"h":48.64,"l":42.11,"c":46.5,"v":4476600},{"d":"2020-03-24","o":50.18,"h":52.12,"l":47.55,"c":49.52,"v":2802800},{"d":"2020-03-25","o":51.17,"h":53.43,"l":47.56,"c":50.73,"v":2224900},{"d":"2020-03-26","o":51.8,"h":55.89,"l":50.02,"c":55.28,"v":2293400},{"d":"2020-03-27","o":51.95,"h":52.81,"l":49.41,"c":51.28,"v":2569400},{"d":"2020-03-30","o":50.27,"h":51.82,"l":48.02,"c":49.92,"v":2676200},{"d":"2020-03-31","o":50.24,"h":52.21,"l":48.43,"c":49.24,"v":2607300},{"d":"2020-04-01","o":44.62,"h":47.47,"l":44.12,"c":45.92,"v":2548400},{"d":"2020-04-02","o":44.72,"h":48.79,"l":44.25,"c":45.59,"v":2460800},{"d":"2020-04-03","o":45.92,"h":46.46,"l":43.04,"c":43.29,"v":2168300},{"d":"2020-04-06","o":47.01,"h":50.71,"l":45.7,"c":49.93,"v":3110400},{"d":"2020-04-07","o":54.09,"h":56.23,"l":52.44,"c":53.5,"v":3549300},{"d":"2020-04-08","o":54.73,"h":60.39,"l":54.29,"c":60.2,"v":3670400},{"d":"2020-04-09","o":63.14,"h":66.65,"l":62.01,"c":62.23,"v":3607000},{"d":"2020-04-13","o":61.56,"h":61.85,"l":58.19,"c":60.74,"v":1275300},{"d":"2020-04-14","o":62.05,"h":64.64,"l":61.39,"c":62.82,"v":1829800},{"d":"2020-04-15","o":58.64,"h":61.23,"l":58.51,"c":60.87,"v":1730900},{"d":"2020-04-16","o":60.38,"h":61.29,"l":57.8,"c":59.36,"v":1426800},{"d":"2020-04-17","o":62.86,"h":64.76,"l":62.39,"c":63.92,"v":2965500},{"d":"2020-04-20","o":61.44,"h":62.42,"l":58.72,"c":59.53,"v":2225900},{"d":"2020-04-21","o":56.29,"h":59.72,"l":56.04,"c":58.35,"v":1741200},{"d":"2020-04-22","o":60.03,"h":61.23,"l":59.03,"c":60.5,"v":1425300},{"d":"2020-04-23","o":61.43,"h":62.65,"l":60.66,"c":60.73,"v":1096000},{"d":"2020-04-24","o":62.39,"h":63.74,"l":61.32,"c":62.74,"v":1167700},{"d":"2020-04-27","o":62.69,"h":65.91,"l":62.5,"c":65.51,"v":1514900},{"d":"2020-04-28","o":68.04,"h":69.77,"l":66.48,"c":66.68,"v":1770800},{"d":"2020-04-29","o":68.86,"h":72.41,"l":68.34,"c":71.66,"v":1807300},{"d":"2020-04-30","o":68.5,"h":71.03,"l":68.2,"c":69.55,"v":2128700},{"d":"2020-05-01","o":67.4,"h":67.4,"l":64.09,"c":65.75,"v":1743200},{"d":"2020-05-04","o":64.1,"h":65.43,"l":63.26,"c":64.27,"v":2212900},{"d":"2020-05-05","o":65.25,"h":67.05,"l":64.67,"c":65.64,"v":2323200},{"d":"2020-05-06","o":68.33,"h":68.39,"l":64.84,"c":65.18,"v":1158000},{"d":"2020-05-07","o":66.48,"h":68.2,"l":65.09,"c":65.23,"v":1283000},{"d":"2020-05-08","o":67.13,"h":68.68,"l":66.44,"c":68.15,"v":1114200},{"d":"2020-05-11","o":66.73,"h":68.14,"l":65.03,"c":66.71,"v":1548500},{"d":"2020-05-12","o":67.46,"h":67.75,"l":64.44,"c":64.5,"v":1139900},{"d":"2020-05-13","o":64.5,"h":64.5,"l":60.13,"c":60.79,"v":1775900},{"d":"2020-05-14","o":58.85,"h":63.19,"l":57.26,"c":63.15,"v":1676100},{"d":"2020-05-15","o":62.28,"h":64.4,"l":61.5,"c":64.07,"v":1225400},{"d":"2020-05-18","o":67.41,"h":70.8,"l":67.41,"c":70.18,"v":1642700},{"d":"2020-05-19","o":71,"h":74.22,"l":69.94,"c":70,"v":2335600},{"d":"2020-05-20","o":71.79,"h":73.33,"l":71.26,"c":71.71,"v":2137500},{"d":"2020-05-21","o":72.47,"h":74.4,"l":71.35,"c":71.53,"v":2130600},{"d":"2020-05-22","o":71.34,"h":72.13,"l":70.11,"c":71.89,"v":1481600},{"d":"2020-05-26","o":75.62,"h":76.37,"l":74.45,"c":75.68,"v":2014600},{"d":"2020-05-27","o":78.9,"h":81.96,"l":75.57,"c":77.63,"v":2683000},{"d":"2020-05-28","o":77.71,"h":78.2,"l":73.55,"c":73.63,"v":2682400},{"d":"2020-05-29","o":74.19,"h":75.62,"l":73.21,"c":75.35,"v":2572800},{"d":"2020-06-01","o":75.93,"h":77.05,"l":74.52,"c":76.64,"v":1431300},{"d":"2020-06-02","o":77.84,"h":79.66,"l":77.05,"c":79.66,"v":1857600},{"d":"2020-06-03","o":81.15,"h":84.55,"l":81.15,"c":83.33,"v":4762600},{"d":"2020-06-04","o":81.54,"h":84.22,"l":81.21,"c":83.69,"v":2349400},{"d":"2020-06-05","o":88.44,"h":89,"l":85.05,"c":85.85,"v":2504400},{"d":"2020-06-08","o":87.63,"h":89.74,"l":87.02,"c":87.5,"v":3612900},{"d":"2020-06-09","o":81.45,"h":82.04,"l":75.47,"c":75.91,"v":7436400},{"d":"2020-06-10","o":78.92,"h":82.61,"l":77.5,"c":82.43,"v":19582100},{"d":"2020-06-11","o":76.46,"h":79.29,"l":72.92,"c":72.95,"v":7243700},{"d":"2020-06-12","o":76.93,"h":77.78,"l":73.61,"c":75.66,"v":4409100},{"d":"2020-06-15","o":72.36,"h":76.24,"l":71.8,"c":75.55,"v":3507400},{"d":"2020-06-16","o":78.5,"h":79.41,"l":74.96,"c":76.15,"v":2074800},{"d":"2020-06-17","o":76.05,"h":76.56,"l":74.25,"c":76.05,"v":3091800},{"d":"2020-06-18","o":75.36,"h":77.28,"l":74.32,"c":76.61,"v":1917100},{"d":"2020-06-19","o":78.39,"h":80.79,"l":77.32,"c":77.73,"v":3714000},{"d":"2020-06-22","o":78.28,"h":79.3,"l":76.6,"c":78.52,"v":2591800},{"d":"2020-06-23","o":80.01,"h":80.88,"l":77.71,"c":78.76,"v":2245200},{"d":"2020-06-24","o":78.18,"h":78.2,"l":74.36,"c":74.62,"v":2825900},{"d":"2020-06-25","o":73.89,"h":76.86,"l":73.36,"c":76.63,"v":1868600},{"d":"2020-06-26","o":76.3,"h":77.03,"l":73.94,"c":74.13,"v":4262800},{"d":"2020-06-29","o":74.43,"h":75.93,"l":74.11,"c":75.67,"v":2245400},{"d":"2020-06-30","o":75.36,"h":78.44,"l":74.76,"c":77.92,"v":2748300},{"d":"2020-07-01","o":77.91,"h":77.99,"l":74.4,"c":75.42,"v":1678400},{"d":"2020-07-02","o":76.63,"h":79.18,"l":76.63,"c":76.81,"v":1839000},{"d":"2020-07-06","o":79.74,"h":80.23,"l":77.14,"c":78.43,"v":1412500},{"d":"2020-07-07","o":77.29,"h":78.06,"l":76.84,"c":77.11,"v":1399000},{"d":"2020-07-08","o":77.25,"h":77.71,"l":75.67,"c":76.76,"v":1305200},{"d":"2020-07-09","o":76.89,"h":77.01,"l":74,"c":75.39,"v":1318300},{"d":"2020-07-10","o":75.59,"h":76.89,"l":75.21,"c":76.28,"v":1397500},{"d":"2020-07-13","o":76.98,"h":79.18,"l":76.36,"c":76.68,"v":2091800},{"d":"2020-07-14","o":76.91,"h":78.41,"l":75.35,"c":78.19,"v":1366400},{"d":"2020-07-15","o":80.28,"h":82.22,"l":79.25,"c":81.78,"v":1586400},{"d":"2020-07-16","o":80.72,"h":82.41,"l":79.81,"c":82.27,"v":1489100},{"d":"2020-07-17","o":82.73,"h":82.79,"l":81.18,"c":81.78,"v":1385300},{"d":"2020-07-20","o":81.46,"h":82.23,"l":80.17,"c":81.94,"v":1271200},{"d":"2020-07-21","o":83.38,"h":83.8,"l":81.53,"c":81.87,"v":1274800},{"d":"2020-07-22","o":81.68,"h":82.8,"l":81.19,"c":82.72,"v":1531400},{"d":"2020-07-23","o":83.04,"h":83.53,"l":81.32,"c":82.33,"v":1497100},{"d":"2020-07-24","o":80.8,"h":83.16,"l":80.77,"c":82.25,"v":1243200},{"d":"2020-07-27","o":82.25,"h":84.35,"l":81.75,"c":83.55,"v":1249200},{"d":"2020-07-28","o":83.67,"h":84.27,"l":82.08,"c":82.17,"v":889000},{"d":"2020-07-29","o":82.21,"h":83.72,"l":82.21,"c":83.67,"v":1719400},{"d":"2020-07-30","o":82.5,"h":82.84,"l":79.91,"c":80.46,"v":1974500},{"d":"2020-07-31","o":80.27,"h":80.4,"l":76.18,"c":77.75,"v":2360300},{"d":"2020-08-03","o":78.25,"h":80.44,"l":78.25,"c":79.72,"v":1503500},{"d":"2020-08-04","o":81.81,"h":81.81,"l":80.26,"c":81.02,"v":1288900},{"d":"2020-08-05","o":81.28,"h":83.94,"l":81.08,"c":83.84,"v":2082100},{"d":"2020-08-06","o":83.16,"h":85.18,"l":83.16,"c":84.53,"v":1644500},{"d":"2020-08-07","o":83.55,"h":84.81,"l":82.92,"c":83.86,"v":1249200},{"d":"2020-08-10","o":84.64,"h":86.81,"l":84.23,"c":86.44,"v":1256800},{"d":"2020-08-11","o":88,"h":90.82,"l":87.99,"c":88.84,"v":2479000},{"d":"2020-08-12","o":90.81,"h":91.51,"l":88.22,"c":89.5,"v":1914400},{"d":"2020-08-13","o":88.62,"h":89.33,"l":88.35,"c":88.63,"v":893300},{"d":"2020-08-14","o":88.52,"h":88.93,"l":87.63,"c":88.34,"v":744100},{"d":"2020-08-17","o":88.92,"h":89.31,"l":87.73,"c":88.16,"v":1421700},{"d":"2020-08-18","o":88.19,"h":89.11,"l":87.19,"c":87.24,"v":795100},{"d":"2020-08-19","o":86.88,"h":87.05,"l":84.77,"c":85.42,"v":1524400},{"d":"2020-08-20","o":84.21,"h":84.87,"l":83.74,"c":84.49,"v":1085200},{"d":"2020-08-21","o":84.76,"h":84.81,"l":83.68,"c":83.88,"v":668400},{"d":"2020-08-24","o":84.55,"h":85.87,"l":84.39,"c":85.5,"v":1508900},{"d":"2020-08-25","o":86.03,"h":86.31,"l":84.55,"c":85.36,"v":979700},{"d":"2020-08-26","o":85.31,"h":85.91,"l":84.69,"c":85.44,"v":1121200},{"d":"2020-08-27","o":85.85,"h":85.85,"l":84.64,"c":85.34,"v":869100},{"d":"2020-08-28","o":85.38,"h":87.32,"l":85.15,"c":87.25,"v":1327900},{"d":"2020-08-31","o":87.74,"h":87.89,"l":85.77,"c":86.12,"v":1535300},{"d":"2020-09-01","o":85.32,"h":87.12,"l":84.21,"c":87.05,"v":1075400},{"d":"2020-09-02","o":88.68,"h":90.7,"l":87.53,"c":90,"v":2272700},{"d":"2020-09-03","o":89.88,"h":90.06,"l":86.14,"c":86.76,"v":1847300},{"d":"2020-09-04","o":87.86,"h":88.21,"l":84.72,"c":86.21,"v":1336500},{"d":"2020-09-08","o":86.21,"h":86.48,"l":84.16,"c":84.66,"v":3181600},{"d":"2020-09-09","o":86.06,"h":86.63,"l":85.39,"c":85.65,"v":1422600},{"d":"2020-09-10","o":87,"h":87.69,"l":83.71,"c":84.09,"v":1034800},{"d":"2020-09-11","o":84.45,"h":85.26,"l":83.45,"c":84.55,"v":1731300},{"d":"2020-09-14","o":85.52,"h":86.45,"l":84.92,"c":85.89,"v":1213700},{"d":"2020-09-15","o":86.42,"h":87.62,"l":85.74,"c":86.01,"v":1567900},{"d":"2020-09-16","o":86.69,"h":86.7,"l":84.36,"c":84.97,"v":2151800},{"d":"2020-09-17","o":84.22,"h":84.37,"l":82.63,"c":83.29,"v":1685300},{"d":"2020-09-18","o":87.04,"h":89.42,"l":86,"c":88.95,"v":4538300},{"d":"2020-09-21","o":86.75,"h":87.55,"l":83.4,"c":84.56,"v":2455800},{"d":"2020-09-22","o":84.35,"h":85.11,"l":83.05,"c":84.51,"v":1054300},{"d":"2020-09-23","o":84.53,"h":85.73,"l":83.92,"c":83.95,"v":1641200},{"d":"2020-09-24","o":82.85,"h":85.63,"l":82.12,"c":84.33,"v":1195500},{"d":"2020-09-25","o":84.06,"h":87.04,"l":83.54,"c":86.4,"v":1479600},{"d":"2020-09-28","o":88.41,"h":90.88,"l":88.35,"c":90.03,"v":1295600},{"d":"2020-09-29","o":89.61,"h":92.29,"l":89.52,"c":91.92,"v":1896900},{"d":"2020-09-30","o":92.18,"h":93.28,"l":90.9,"c":91.68,"v":2278500},{"d":"2020-10-01","o":92.75,"h":94.97,"l":91.68,"c":93.96,"v":2137400},{"d":"2020-10-02","o":91.46,"h":94.5,"l":91.24,"c":93.56,"v":1105500},{"d":"2020-10-05","o":95,"h":97.63,"l":94.83,"c":97.2,"v":1149100},{"d":"2020-10-06","o":99.49,"h":99.54,"l":94.06,"c":94.48,"v":2542200},{"d":"2020-10-07","o":96.14,"h":99.48,"l":95.93,"c":99.19,"v":1646600},{"d":"2020-10-08","o":100,"h":100.82,"l":97.54,"c":97.97,"v":1705000},{"d":"2020-10-09","o":99.29,"h":99.29,"l":97.21,"c":98.06,"v":1423900},{"d":"2020-10-12","o":98.71,"h":99.5,"l":98.04,"c":98.26,"v":1348000},{"d":"2020-10-13","o":97.32,"h":97.87,"l":95.59,"c":96.07,"v":1484200},{"d":"2020-10-14","o":97.01,"h":97.5,"l":95.63,"c":95.74,"v":1203700},{"d":"2020-10-15","o":94.98,"h":98.25,"l":94.55,"c":97.68,"v":1628100},{"d":"2020-10-16","o":98.54,"h":99.5,"l":96.74,"c":98.2,"v":1459600},{"d":"2020-10-19","o":98.73,"h":100.19,"l":97.69,"c":99.4,"v":1968900},{"d":"2020-10-20","o":100.12,"h":102.18,"l":99.47,"c":100.19,"v":1634700},{"d":"2020-10-21","o":100.91,"h":101.59,"l":99.35,"c":99.41,"v":1858600},{"d":"2020-10-22","o":100.19,"h":101.13,"l":98.6,"c":100.15,"v":2352700},{"d":"2020-10-23","o":101.08,"h":101.78,"l":99.63,"c":100.29,"v":1891200},{"d":"2020-10-26","o":98.6,"h":99.11,"l":96.76,"c":98.19,"v":1066100},{"d":"2020-10-27","o":97.94,"h":98.78,"l":96.05,"c":96.29,"v":992200},{"d":"2020-10-28","o":93.31,"h":95.37,"l":92.56,"c":93.57,"v":1655800},{"d":"2020-10-29","o":95.52,"h":100.34,"l":95.4,"c":98.32,"v":2040200},{"d":"2020-10-30","o":97.97,"h":99.41,"l":95.72,"c":96.49,"v":2019800},{"d":"2020-11-02","o":97.01,"h":98.84,"l":95.65,"c":97.88,"v":2237000},{"d":"2020-11-03","o":100.04,"h":103.15,"l":99.49,"c":101.79,"v":2236100},{"d":"2020-11-04","o":101.15,"h":101.99,"l":99.05,"c":99.25,"v":2189700},{"d":"2020-11-05","o":101.47,"h":105.79,"l":101.14,"c":104.78,"v":1423200},{"d":"2020-11-06","o":105.05,"h":105.87,"l":103.57,"c":104.48,"v":992000},{"d":"2020-11-09","o":111.27,"h":114.55,"l":106.21,"c":106.69,"v":2033100},{"d":"2020-11-10","o":107.17,"h":110,"l":106.7,"c":108.84,"v":2531500},{"d":"2020-11-11","o":110.54,"h":111.68,"l":108.64,"c":111.03,"v":2070500},{"d":"2020-11-12","o":112.35,"h":112.5,"l":108.04,"c":108.82,"v":2187800},{"d":"2020-11-13","o":109.9,"h":110.53,"l":107.64,"c":109.91,"v":2383300},{"d":"2020-11-16","o":112.2,"h":114.54,"l":111.02,"c":114.47,"v":1521900},{"d":"2020-11-17","o":112,"h":115.61,"l":111.7,"c":114.44,"v":1774800},{"d":"2020-11-18","o":114.88,"h":116.99,"l":114.71,"c":115.05,"v":1700700},{"d":"2020-11-19","o":114.5,"h":115.97,"l":113.16,"c":115.36,"v":1105300},{"d":"2020-11-20","o":114.86,"h":115.69,"l":113.92,"c":114.32,"v":1161200},{"d":"2020-11-23","o":115.41,"h":117.34,"l":115,"c":116.6,"v":2022900},{"d":"2020-11-24","o":119,"h":122.07,"l":118.33,"c":121.66,"v":1951500},{"d":"2020-11-25","o":119.64,"h":120.01,"l":117.31,"c":118.47,"v":1219000},{"d":"2020-11-27","o":119,"h":121.89,"l":118.79,"c":121.86,"v":870100},{"d":"2020-11-30","o":121.62,"h":121.97,"l":118.22,"c":118.7,"v":2505300},{"d":"2020-12-01","o":122.37,"h":123.44,"l":121.29,"c":122.21,"v":2379500},{"d":"2020-12-02","o":121.17,"h":122.1,"l":120.27,"c":121,"v":1118200},{"d":"2020-12-03","o":121.58,"h":122.02,"l":120.4,"c":121.16,"v":1231300},{"d":"2020-12-04","o":122.37,"h":124.24,"l":121.68,"c":123.35,"v":1157500},{"d":"2020-12-07","o":123.51,"h":123.64,"l":121.5,"c":123.46,"v":886400},{"d":"2020-12-08","o":123.41,"h":124.71,"l":122.52,"c":123.07,"v":790900},{"d":"2020-12-09","o":124.79,"h":125.76,"l":122.79,"c":123.73,"v":1535200},{"d":"2020-12-10","o":122.12,"h":124.5,"l":122.05,"c":124.15,"v":1046000},{"d":"2020-12-11","o":122.56,"h":123.62,"l":121.27,"c":122.24,"v":1599300},{"d":"2020-12-14","o":123.99,"h":124.3,"l":121.57,"c":121.65,"v":1810100},{"d":"2020-12-15","o":123.42,"h":123.99,"l":119.81,"c":122.61,"v":2683800},{"d":"2020-12-16","o":122.96,"h":123.6,"l":121.12,"c":122.84,"v":1240500},{"d":"2020-12-17","o":124.06,"h":125.23,"l":123.21,"c":124.89,"v":1404000},{"d":"2020-12-18","o":125,"h":125.74,"l":122.37,"c":124.3,"v":3689100},{"d":"2020-12-21","o":120,"h":123.68,"l":119.75,"c":123.32,"v":1281800},{"d":"2020-12-22","o":123.8,"h":126,"l":122.72,"c":125.04,"v":1057700},{"d":"2020-12-23","o":127.14,"h":130.04,"l":126.31,"c":128.35,"v":1440600},{"d":"2020-12-24","o":128.9,"h":129.2,"l":127.06,"c":128.42,"v":350100},{"d":"2020-12-28","o":128.94,"h":130.02,"l":128,"c":128.14,"v":652900},{"d":"2020-12-29","o":129.04,"h":130.35,"l":127.06,"c":128.07,"v":838500},{"d":"2020-12-30","o":128.71,"h":131.03,"l":128.71,"c":130.79,"v":997400},{"d":"2020-12-31","o":130.8,"h":131.23,"l":129.7,"c":130.29,"v":769900},{"d":"2021-01-04","o":131.36,"h":131.97,"l":127.76,"c":129.51,"v":1934500},{"d":"2021-01-05","o":129,"h":133.8,"l":129,"c":133.39,"v":1762800},{"d":"2021-01-06","o":133.74,"h":138.96,"l":133.01,"c":138.11,"v":2078600},{"d":"2021-01-07","o":141.02,"h":145.85,"l":140.61,"c":144.8,"v":2237100},{"d":"2021-01-08","o":146.27,"h":151.19,"l":143.81,"c":145.56,"v":2471800},{"d":"2021-01-11","o":142.95,"h":147.46,"l":141.71,"c":145.08,"v":2475200},{"d":"2021-01-12","o":146.74,"h":152.78,"l":146.2,"c":151.09,"v":2221000},{"d":"2021-01-13","o":150.02,"h":150.99,"l":145.1,"c":146.06,"v":2275100},{"d":"2021-01-14","o":146.67,"h":147,"l":143.11,"c":144.22,"v":1879800},{"d":"2021-01-15","o":143.25,"h":143.87,"l":137.53,"c":142.75,"v":1783600},{"d":"2021-01-19","o":146.1,"h":147.62,"l":141.02,"c":142.57,"v":1789700},{"d":"2021-01-20","o":145.6,"h":145.95,"l":143.03,"c":145.12,"v":2112600},{"d":"2021-01-21","o":145.69,"h":146.57,"l":143.35,"c":143.85,"v":1854900},{"d":"2021-01-22","o":141.28,"h":143.69,"l":139,"c":139.49,"v":2251600},{"d":"2021-01-25","o":139,"h":139.81,"l":134.1,"c":139.01,"v":2196800},{"d":"2021-01-26","o":139.29,"h":140.35,"l":135.3,"c":135.7,"v":1652000},{"d":"2021-01-27","o":131.76,"h":133.38,"l":127.21,"c":127.96,"v":2274400},{"d":"2021-01-28","o":130.36,"h":135.09,"l":129.27,"c":133.42,"v":3049100},{"d":"2021-01-29","o":133.59,"h":137.06,"l":130.66,"c":133.6,"v":2596500},{"d":"2021-02-01","o":135.24,"h":139.3,"l":135.24,"c":138.77,"v":1654400},{"d":"2021-02-02","o":141,"h":143.35,"l":140.31,"c":141.26,"v":2117400},{"d":"2021-02-03","o":141.36,"h":146.5,"l":141,"c":143.15,"v":2346400},{"d":"2021-02-04","o":150,"h":151.23,"l":142.15,"c":142.15,"v":4000800},{"d":"2021-02-05","o":144.86,"h":147.43,"l":144.04,"c":147.13,"v":1944300},{"d":"2021-02-08","o":148,"h":149.38,"l":146.07,"c":148.77,"v":1654000},{"d":"2021-02-09","o":147.5,"h":149.37,"l":145.73,"c":148.28,"v":1132100},{"d":"2021-02-10","o":149.45,"h":149.99,"l":146.45,"c":149.89,"v":2010400},{"d":"2021-02-11","o":151.07,"h":154.57,"l":148.61,"c":153.95,"v":1812000},{"d":"2021-02-12","o":153.89,"h":156.52,"l":151.43,"c":156.29,"v":1404300},{"d":"2021-02-16","o":157.01,"h":159.5,"l":154.77,"c":155.09,"v":1875500},{"d":"2021-02-17","o":154.08,"h":157.21,"l":152.92,"c":156.57,"v":1332500},{"d":"2021-02-18","o":155.37,"h":155.6,"l":148.03,"c":149.35,"v":1531100},{"d":"2021-02-19","o":151.37,"h":154.87,"l":150.74,"c":153.8,"v":1771100},{"d":"2021-02-22","o":152.91,"h":159.32,"l":152.51,"c":156.99,"v":1777200},{"d":"2021-02-23","o":153.81,"h":154.19,"l":146.88,"c":151.66,"v":2287900},{"d":"2021-02-24","o":153.2,"h":155.51,"l":150.64,"c":155.22,"v":2041600},{"d":"2021-02-25","o":154.36,"h":154.7,"l":145.8,"c":147.44,"v":2075900},{"d":"2021-02-26","o":148.72,"h":150.58,"l":144.71,"c":149.84,"v":2581400},{"d":"2021-03-01","o":151.06,"h":155.6,"l":151,"c":154.76,"v":1764400},{"d":"2021-03-02","o":155,"h":156.24,"l":152.47,"c":154.21,"v":1098900},{"d":"2021-03-03","o":154.76,"h":160.14,"l":154.72,"c":155.55,"v":1519600},{"d":"2021-03-04","o":153.81,"h":154.22,"l":142.46,"c":146.4,"v":2345600},{"d":"2021-03-05","o":148.25,"h":148.25,"l":135.79,"c":146.17,"v":2952500},{"d":"2021-03-08","o":147.92,"h":149.9,"l":144.38,"c":144.6,"v":2435000},{"d":"2021-03-09","o":146.32,"h":146.87,"l":142.14,"c":143.5,"v":2701600},{"d":"2021-03-10","o":144.49,"h":150.41,"l":144.4,"c":148.69,"v":1782300},{"d":"2021-03-11","o":150.05,"h":153.94,"l":149.55,"c":152.51,"v":1407000},{"d":"2021-03-12","o":151.1,"h":151.8,"l":150.1,"c":150.9,"v":1477300},{"d":"2021-03-15","o":150.57,"h":153.08,"l":148.63,"c":152.83,"v":1127200},{"d":"2021-03-16","o":152.57,"h":152.57,"l":146.67,"c":147.35,"v":1593300},{"d":"2021-03-17","o":147.8,"h":153.65,"l":146.24,"c":153.23,"v":1741100},{"d":"2021-03-18","o":152.73,"h":155.58,"l":148.66,"c":148.9,"v":1413800},{"d":"2021-03-19","o":143.57,"h":147.77,"l":143.57,"c":145.94,"v":3381300},{"d":"2021-03-22","o":146.23,"h":146.36,"l":143.11,"c":145.04,"v":1795800},{"d":"2021-03-23","o":143.42,"h":144.7,"l":138.23,"c":139.48,"v":1920400},{"d":"2021-03-24","o":141.2,"h":143.36,"l":139.83,"c":139.85,"v":1438100},{"d":"2021-03-25","o":138,"h":143.36,"l":137.07,"c":142.68,"v":1274600},{"d":"2021-03-26","o":142.75,"h":143.56,"l":137.35,"c":140.64,"v":1656600},{"d":"2021-03-29","o":139.85,"h":140.54,"l":134.86,"c":135.08,"v":1702800},{"d":"2021-03-30","o":135.31,"h":137.5,"l":133.63,"c":137.29,"v":2812000},{"d":"2021-03-31","o":139.51,"h":139.78,"l":137.5,"c":137.9,"v":1902000},{"d":"2021-04-01","o":139.71,"h":141.71,"l":138.95,"c":140.74,"v":1894700},{"d":"2021-04-05","o":142,"h":144.02,"l":141.48,"c":142.01,"v":1203200},{"d":"2021-04-06","o":142.61,"h":145.43,"l":142.1,"c":144.28,"v":1593200},{"d":"2021-04-07","o":143.55,"h":144.77,"l":140.09,"c":140.71,"v":1189700},{"d":"2021-04-08","o":139.98,"h":141.22,"l":138.09,"c":140.15,"v":1321000},{"d":"2021-04-09","o":140.44,"h":142.51,"l":139.96,"c":142.43,"v":929200},{"d":"2021-04-12","o":142.92,"h":143.6,"l":141.61,"c":143.15,"v":895100},{"d":"2021-04-13","o":143.6,"h":144.14,"l":139.64,"c":141.2,"v":1249500},{"d":"2021-04-14","o":141.82,"h":145.04,"l":141.3,"c":142.25,"v":1044900},{"d":"2021-04-15","o":142.48,"h":142.82,"l":139.68,"c":141.84,"v":1272600},{"d":"2021-04-16","o":143.87,"h":145.25,"l":140.88,"c":141.05,"v":1572500},{"d":"2021-04-19","o":141,"h":141.17,"l":139.28,"c":140.32,"v":1346500},{"d":"2021-04-20","o":140,"h":140.16,"l":133.67,"c":135.04,"v":1628200},{"d":"2021-04-21","o":134.76,"h":139.48,"l":133.55,"c":139.18,"v":1073600},{"d":"2021-04-22","o":139.8,"h":140.63,"l":137.49,"c":138.93,"v":984700},{"d":"2021-04-23","o":140.71,"h":145.77,"l":139.19,"c":144.89,"v":1597100},{"d":"2021-04-26","o":145.75,"h":147,"l":144.43,"c":145.2,"v":941500},{"d":"2021-04-27","o":145.78,"h":147.86,"l":145.02,"c":146.71,"v":1019800},{"d":"2021-04-28","o":145.78,"h":147.5,"l":145.11,"c":146.92,"v":1030300},{"d":"2021-04-29","o":147.45,"h":148.08,"l":143.3,"c":144.54,"v":1351200},{"d":"2021-04-30","o":143.55,"h":146.29,"l":142.69,"c":143.89,"v":1692300},{"d":"2021-05-03","o":145.05,"h":145.94,"l":143.06,"c":143.44,"v":1612900},{"d":"2021-05-04","o":141.33,"h":142.39,"l":138.15,"c":139.74,"v":2103400},{"d":"2021-05-05","o":141.65,"h":143.88,"l":140.14,"c":142.92,"v":1356800},{"d":"2021-05-06","o":140.5,"h":143.92,"l":137.09,"c":141.46,"v":1676200},{"d":"2021-05-07","o":142.11,"h":148.89,"l":141.82,"c":148.77,"v":1451300},{"d":"2021-05-10","o":147.94,"h":148.19,"l":143.78,"c":143.78,"v":1308400},{"d":"2021-05-11","o":140.66,"h":141.94,"l":137.57,"c":140.63,"v":1832700},{"d":"2021-05-12","o":139.43,"h":141.4,"l":133.45,"c":134.37,"v":1362500},{"d":"2021-05-13","o":135.49,"h":138.99,"l":134.18,"c":136.93,"v":1418700},{"d":"2021-05-14","o":138.4,"h":139.88,"l":136.32,"c":139.18,"v":753300},{"d":"2021-05-17","o":138.19,"h":139.66,"l":136.77,"c":139.04,"v":844800},{"d":"2021-05-18","o":140,"h":140.82,"l":137.16,"c":137.33,"v":1057400},{"d":"2021-05-19","o":135,"h":137.41,"l":134.07,"c":136.92,"v":1169300},{"d":"2021-05-20","o":138.16,"h":138.66,"l":136.33,"c":137.31,"v":1066200},{"d":"2021-05-21","o":138.56,"h":141.28,"l":138.16,"c":140.46,"v":1350900},{"d":"2021-05-24","o":141.6,"h":142.53,"l":140.09,"c":141.46,"v":786300},{"d":"2021-05-25","o":141.79,"h":143.79,"l":141.18,"c":141.86,"v":858300},{"d":"2021-05-26","o":141.87,"h":143.85,"l":141.52,"c":143.38,"v":868300},{"d":"2021-05-27","o":145.68,"h":151.95,"l":144.75,"c":150.89,"v":2409300},{"d":"2021-05-28","o":150.52,"h":151.56,"l":148.23,"c":150.42,"v":1279300},{"d":"2021-06-01","o":152.22,"h":155.76,"l":151.21,"c":154.91,"v":1375700},{"d":"2021-06-02","o":155,"h":155.35,"l":152.11,"c":155,"v":2014500},{"d":"2021-06-03","o":154.62,"h":158.31,"l":153.6,"c":155.99,"v":1856500},{"d":"2021-06-04","o":157,"h":159.89,"l":156.7,"c":159.75,"v":1614200},{"d":"2021-06-07","o":160,"h":160,"l":156.03,"c":157.25,"v":1093200},{"d":"2021-06-08","o":157.25,"h":159.62,"l":155.88,"c":159.27,"v":912300},{"d":"2021-06-09","o":159,"h":159.31,"l":157.6,"c":158.33,"v":1327800},{"d":"2021-06-10","o":159.61,"h":159.75,"l":155.07,"c":155.54,"v":1170900},{"d":"2021-06-11","o":156.14,"h":157.24,"l":155.32,"c":156.76,"v":889100},{"d":"2021-06-14","o":156.46,"h":157.58,"l":155,"c":157.47,"v":940400},{"d":"2021-06-15","o":157.3,"h":157.56,"l":156.4,"c":157,"v":1200600},{"d":"2021-06-16","o":156.5,"h":157.47,"l":153.72,"c":154.37,"v":1839800},{"d":"2021-06-17","o":154,"h":155.71,"l":149.55,"c":151.36,"v":1989400},{"d":"2021-06-18","o":148.73,"h":149.83,"l":146.63,"c":147.27,"v":1869600},{"d":"2021-06-21","o":149,"h":151.5,"l":148.03,"c":150.44,"v":1662000},{"d":"2021-06-22","o":150.92,"h":152,"l":150.14,"c":151.64,"v":1252400},{"d":"2021-06-23","o":151.74,"h":153.72,"l":151.34,"c":152.75,"v":724400},{"d":"2021-06-24","o":155.61,"h":156.89,"l":154.51,"c":155.13,"v":1071500},{"d":"2021-06-25","o":155,"h":156,"l":154.41,"c":155.77,"v":2789500},{"d":"2021-06-28","o":155.18,"h":155.63,"l":152.41,"c":154.7,"v":1439100},{"d":"2021-06-29","o":155.25,"h":158.75,"l":154.77,"c":158.3,"v":1326100},{"d":"2021-06-30","o":157.56,"h":158.55,"l":156.79,"c":157.33,"v":1172900},{"d":"2021-07-01","o":158.48,"h":159.16,"l":157.23,"c":158.73,"v":998500},{"d":"2021-07-02","o":158.81,"h":160.53,"l":157.89,"c":159.87,"v":1236000},{"d":"2021-07-06","o":160,"h":160.08,"l":155.86,"c":157.6,"v":1152200},{"d":"2021-07-07","o":157.25,"h":157.33,"l":151.13,"c":154,"v":1765000},{"d":"2021-07-08","o":150.49,"h":151.84,"l":147.87,"c":151.28,"v":1617400},{"d":"2021-07-09","o":153.32,"h":156.68,"l":152.85,"c":155.61,"v":1044300},{"d":"2021-07-12","o":155.19,"h":159.62,"l":154.47,"c":158.52,"v":1077600},{"d":"2021-07-13","o":158.16,"h":158.51,"l":156.48,"c":157.53,"v":1073100},{"d":"2021-07-14","o":158.48,"h":159.23,"l":154.45,"c":155.81,"v":787900},{"d":"2021-07-15","o":154.48,"h":155.46,"l":152.23,"c":153.59,"v":722300},{"d":"2021-07-16","o":154.77,"h":154.79,"l":149.54,"c":149.75,"v":860100},{"d":"2021-07-19","o":144.58,"h":148.14,"l":143.46,"c":147.17,"v":1560100},{"d":"2021-07-20","o":148.15,"h":153.83,"l":146.84,"c":153.15,"v":1060600},{"d":"2021-07-21","o":154.66,"h":156.72,"l":154.15,"c":156.05,"v":905300},{"d":"2021-07-22","o":155.64,"h":155.82,"l":153.29,"c":154.49,"v":651400},{"d":"2021-07-23","o":156.41,"h":158.13,"l":155.67,"c":157.39,"v":680600},{"d":"2021-07-26","o":157.62,"h":159.81,"l":156.55,"c":159.75,"v":812200},{"d":"2021-07-27","o":157.68,"h":159.13,"l":156.08,"c":158.9,"v":900200},{"d":"2021-07-28","o":159.15,"h":163.58,"l":159.01,"c":162.32,"v":1319400},{"d":"2021-07-29","o":164.34,"h":167.92,"l":163.96,"c":167.65,"v":1309400},{"d":"2021-07-30","o":165.6,"h":168.68,"l":165.09,"c":166.85,"v":1304000},{"d":"2021-08-02","o":168.29,"h":169.94,"l":166.98,"c":167.66,"v":1360300},{"d":"2021-08-03","o":168.41,"h":169.33,"l":165.52,"c":169.14,"v":781100},{"d":"2021-08-04","o":168.02,"h":168.65,"l":165.62,"c":165.72,"v":1609600},{"d":"2021-08-05","o":157.34,"h":161.75,"l":155.32,"c":159.65,"v":2125000},{"d":"2021-08-06","o":161.83,"h":164.13,"l":158.99,"c":163.15,"v":1053200},{"d":"2021-08-09","o":161.88,"h":166.82,"l":161.88,"c":165.31,"v":973600},{"d":"2021-08-10","o":166.33,"h":170.47,"l":166.33,"c":169.76,"v":1284700},{"d":"2021-08-11","o":169.15,"h":170,"l":165.77,"c":168.14,"v":1039500},{"d":"2021-08-12","o":168.45,"h":168.84,"l":165.05,"c":166.52,"v":885400},{"d":"2021-08-13","o":167.02,"h":167.25,"l":164.46,"c":164.93,"v":710000},{"d":"2021-08-16","o":163.07,"h":164.41,"l":161.67,"c":164.24,"v":915400},{"d":"2021-08-17","o":161.68,"h":162.2,"l":155.76,"c":158.25,"v":1018800},{"d":"2021-08-18","o":157.66,"h":158.82,"l":156.43,"c":156.58,"v":908900},{"d":"2021-08-19","o":154.34,"h":154.37,"l":150.17,"c":152.92,"v":1435100},{"d":"2021-08-20","o":152.72,"h":154.94,"l":151.5,"c":154.65,"v":1114300},{"d":"2021-08-23","o":155.81,"h":156.77,"l":154.92,"c":155.2,"v":1248000},{"d":"2021-08-24","o":155.99,"h":158.03,"l":155.99,"c":157.64,"v":1253400},{"d":"2021-08-25","o":158.73,"h":158.73,"l":156.82,"c":157.42,"v":1276400},{"d":"2021-08-26","o":157.04,"h":157.5,"l":153.96,"c":154.21,"v":798200},{"d":"2021-08-27","o":155,"h":157.23,"l":155,"c":156.41,"v":1454800},{"d":"2021-08-30","o":156.83,"h":157.17,"l":153.04,"c":153.11,"v":1202600},{"d":"2021-08-31","o":153.73,"h":154.02,"l":151.75,"c":152.19,"v":1977700},{"d":"2021-09-01","o":151.76,"h":152.53,"l":149.21,"c":151.4,"v":1277600},{"d":"2021-09-02","o":152.63,"h":152.64,"l":150.87,"c":151.07,"v":935000},{"d":"2021-09-03","o":150.76,"h":150.76,"l":148.81,"c":149.93,"v":1260300},{"d":"2021-09-07","o":149.35,"h":151.14,"l":149.29,"c":150.61,"v":1671000},{"d":"2021-09-08","o":149.56,"h":149.96,"l":145.17,"c":148.04,"v":1697600},{"d":"2021-09-09","o":147.68,"h":149.21,"l":146.79,"c":148.93,"v":991400},{"d":"2021-09-10","o":150.56,"h":151.68,"l":146.39,"c":146.44,"v":1175800},{"d":"2021-09-13","o":148.3,"h":148.96,"l":146.2,"c":148.25,"v":1783800},{"d":"2021-09-14","o":149.47,"h":150.97,"l":148.94,"c":149.83,"v":1269400},{"d":"2021-09-15","o":150.34,"h":154.97,"l":149.67,"c":154.27,"v":2428800},{"d":"2021-09-16","o":152.8,"h":153.3,"l":147.49,"c":149.18,"v":1436200},{"d":"2021-09-17","o":147.57,"h":148.7,"l":144.98,"c":146.43,"v":1995000},{"d":"2021-09-20","o":141.46,"h":143.89,"l":140.6,"c":143.48,"v":1463000},{"d":"2021-09-21","o":144.91,"h":145.78,"l":141.06,"c":142.3,"v":1183900},{"d":"2021-09-22","o":144.22,"h":146.43,"l":143.72,"c":145.17,"v":1395600},{"d":"2021-09-23","o":147.66,"h":153.54,"l":147.48,"c":152.76,"v":2000100},{"d":"2021-09-24","o":152,"h":153.25,"l":150.8,"c":151.03,"v":823400},{"d":"2021-09-27","o":150.26,"h":154.82,"l":149.53,"c":154.2,"v":1114300},{"d":"2021-09-28","o":155,"h":156.3,"l":151.92,"c":154.21,"v":1599300},{"d":"2021-09-29","o":154.24,"h":155.12,"l":150.15,"c":150.64,"v":1159900},{"d":"2021-09-30","o":151.37,"h":152.47,"l":148.85,"c":148.97,"v":1735800},{"d":"2021-10-01","o":150.38,"h":152.9,"l":147.97,"c":152.7,"v":1388600},{"d":"2021-10-04","o":153.34,"h":157.91,"l":152.96,"c":157.66,"v":2945500},{"d":"2021-10-05","o":157.03,"h":159.44,"l":155.79,"c":158.1,"v":1977200},{"d":"2021-10-06","o":154.99,"h":157.79,"l":152.17,"c":157.7,"v":1339500},{"d":"2021-10-07","o":160.05,"h":165.62,"l":158.53,"c":164.8,"v":1433100},{"d":"2021-10-08","o":165,"h":166.91,"l":163.22,"c":165.12,"v":1471800},{"d":"2021-10-11","o":165,"h":166.9,"l":160.08,"c":160.15,"v":2535500},{"d":"2021-10-12","o":161.28,"h":164.52,"l":160.01,"c":163.02,"v":1391100},{"d":"2021-10-13","o":163,"h":165.08,"l":160.95,"c":164.88,"v":1590900},{"d":"2021-10-14","o":166.12,"h":168.03,"l":165.08,"c":167.32,"v":1078400},{"d":"2021-10-15","o":169.31,"h":169.99,"l":167.99,"c":168.74,"v":1201400},{"d":"2021-10-18","o":166.98,"h":169.03,"l":166.38,"c":167.8,"v":1224700},{"d":"2021-10-19","o":168.94,"h":169.55,"l":166.14,"c":166.58,"v":962200},{"d":"2021-10-20","o":164.55,"h":169,"l":164.46,"c":168.98,"v":1270000},{"d":"2021-10-21","o":169.22,"h":170.52,"l":168.37,"c":169.51,"v":1187000},{"d":"2021-10-22","o":170,"h":170.22,"l":167.2,"c":168.38,"v":1024300},{"d":"2021-10-25","o":169.48,"h":170.64,"l":168,"c":170.29,"v":1176100},{"d":"2021-10-26","o":171.18,"h":171.57,"l":168.13,"c":169.18,"v":963700},{"d":"2021-10-27","o":168.12,"h":172,"l":167.85,"c":169.22,"v":949300},{"d":"2021-10-28","o":170.38,"h":172.64,"l":169.7,"c":172.07,"v":968800},{"d":"2021-10-29","o":171.56,"h":173.21,"l":171.3,"c":172.89,"v":972900},{"d":"2021-11-01","o":174.27,"h":175.78,"l":173.24,"c":175.73,"v":1666700},{"d":"2021-11-02","o":174.51,"h":175,"l":172.29,"c":174.61,"v":1757600},{"d":"2021-11-03","o":174.32,"h":180.29,"l":173.39,"c":178.12,"v":1590100},{"d":"2021-11-04","o":179.5,"h":180.81,"l":176.75,"c":177.46,"v":1726700},{"d":"2021-11-05","o":179.66,"h":179.66,"l":174.04,"c":175.03,"v":1557200},{"d":"2021-11-08","o":171.58,"h":174.06,"l":171.5,"c":173.23,"v":2083100},{"d":"2021-11-09","o":174.29,"h":175.39,"l":171.2,"c":172.47,"v":1950100},{"d":"2021-11-10","o":170.96,"h":173.62,"l":169.62,"c":171.42,"v":1973700},{"d":"2021-11-11","o":172.71,"h":172.86,"l":167.56,"c":169.01,"v":1724400},{"d":"2021-11-12","o":169.8,"h":171.62,"l":168.54,"c":170.5,"v":2716300},{"d":"2021-11-15","o":172.12,"h":174.06,"l":170.13,"c":172.13,"v":1777800},{"d":"2021-11-16","o":173.27,"h":175.57,"l":172.35,"c":174.63,"v":1524500},{"d":"2021-11-17","o":175.54,"h":177.07,"l":174.78,"c":176.51,"v":1369100},{"d":"2021-11-18","o":177.33,"h":179.4,"l":174.62,"c":176.26,"v":1206000},{"d":"2021-11-19","o":176.67,"h":177.67,"l":175.14,"c":176.06,"v":1153100},{"d":"2021-11-22","o":176.27,"h":177.53,"l":174,"c":175.5,"v":1000900},{"d":"2021-11-23","o":174.64,"h":176,"l":170.15,"c":170.3,"v":1941400},{"d":"2021-11-24","o":168.5,"h":170.14,"l":166.14,"c":169.56,"v":1034300},{"d":"2021-11-26","o":165.57,"h":166.52,"l":161.17,"c":163.41,"v":821900},{"d":"2021-11-29","o":167.24,"h":168.14,"l":162.77,"c":165.49,"v":1520000},{"d":"2021-11-30","o":165.52,"h":165.52,"l":159.65,"c":160.35,"v":2035500},{"d":"2021-12-01","o":164.91,"h":167.91,"l":159.83,"c":160,"v":1680900},{"d":"2021-12-02","o":162.56,"h":166.44,"l":161.16,"c":165.77,"v":1641600},{"d":"2021-12-03","o":166.45,"h":166.68,"l":160.67,"c":162.35,"v":1335900},{"d":"2021-12-06","o":166,"h":166.17,"l":161.8,"c":164.41,"v":1300600},{"d":"2021-12-07","o":166.56,"h":169.61,"l":166.56,"c":167.62,"v":1433300},{"d":"2021-12-08","o":169.09,"h":170.76,"l":167.4,"c":170.38,"v":1011200},{"d":"2021-12-09","o":169.38,"h":169.63,"l":166.15,"c":166.8,"v":912600},{"d":"2021-12-10","o":168.66,"h":169.45,"l":166.39,"c":168.97,"v":601500},{"d":"2021-12-13","o":168.02,"h":168.61,"l":162.85,"c":162.96,"v":1269900},{"d":"2021-12-14","o":162.03,"h":163.61,"l":157.71,"c":160.82,"v":1713200},{"d":"2021-12-15","o":159.53,"h":164.47,"l":158.49,"c":164.44,"v":1692600},{"d":"2021-12-16","o":164.9,"h":168.99,"l":161.9,"c":162.16,"v":1310500},{"d":"2021-12-17","o":160.88,"h":162.39,"l":157.26,"c":158.42,"v":2708400},{"d":"2021-12-20","o":155.53,"h":156,"l":151.23,"c":153.36,"v":1589500},{"d":"2021-12-21","o":155.51,"h":158.23,"l":154.67,"c":158.02,"v":1960400},{"d":"2021-12-22","o":158.42,"h":161.81,"l":158.03,"c":160.82,"v":1136900},{"d":"2021-12-23","o":162.21,"h":163.79,"l":161.82,"c":162.4,"v":698600},{"d":"2021-12-27","o":162.72,"h":164.3,"l":160.5,"c":163.45,"v":746100},{"d":"2021-12-28","o":162.97,"h":164.48,"l":162.25,"c":162.63,"v":689300},{"d":"2021-12-29","o":163.53,"h":164.62,"l":162.23,"c":163.21,"v":539200},{"d":"2021-12-30","o":164.33,"h":166.02,"l":162.94,"c":163.14,"v":513300},{"d":"2021-12-31","o":162.48,"h":165.72,"l":162.11,"c":164.95,"v":578400},{"d":"2022-01-03","o":166.38,"h":168.23,"l":165,"c":166.03,"v":1184400},{"d":"2022-01-04","o":167.65,"h":174.38,"l":167.29,"c":172.21,"v":1713900},{"d":"2022-01-05","o":172.5,"h":173.94,"l":168.26,"c":168.28,"v":1205500},{"d":"2022-01-06","o":168.88,"h":174.26,"l":165.5,"c":174.12,"v":2041000},{"d":"2022-01-07","o":173.77,"h":175.91,"l":169.36,"c":169.47,"v":1502400},{"d":"2022-01-10","o":167.76,"h":169.55,"l":160.83,"c":165.07,"v":1021600},{"d":"2022-01-11","o":158.4,"h":162.29,"l":157.71,"c":159.7,"v":2827800},{"d":"2022-01-12","o":161.78,"h":163.81,"l":157.32,"c":159.79,"v":1532200},{"d":"2022-01-13","o":160.53,"h":163.52,"l":158.5,"c":158.57,"v":1984500},{"d":"2022-01-14","o":156,"h":156.37,"l":148.78,"c":152.6,"v":2237400},{"d":"2022-01-18","o":151.62,"h":151.67,"l":147.73,"c":149.56,"v":1865600},{"d":"2022-01-19","o":151.3,"h":151.36,"l":145.74,"c":145.88,"v":1468500},{"d":"2022-01-20","o":146.65,"h":148.92,"l":141.73,"c":142,"v":1519800},{"d":"2022-01-21","o":140.82,"h":144.5,"l":139.65,"c":140.19,"v":2900300},{"d":"2022-01-24","o":134.67,"h":140.22,"l":127.86,"c":139.89,"v":2837300},{"d":"2022-01-25","o":136.03,"h":138.26,"l":132.89,"c":135.93,"v":2162900},{"d":"2022-01-26","o":138.9,"h":141.57,"l":132.89,"c":135.21,"v":1569000},{"d":"2022-01-27","o":137.43,"h":139.39,"l":130.05,"c":132.01,"v":2125400},{"d":"2022-01-28","o":131.77,"h":132.04,"l":127.63,"c":130.98,"v":3273600},{"d":"2022-01-31","o":130.89,"h":136.93,"l":130.42,"c":136.58,"v":3579400},{"d":"2022-02-01","o":138.31,"h":141.26,"l":135.44,"c":139.99,"v":3510000},{"d":"2022-02-02","o":140.43,"h":141.81,"l":138.04,"c":139.79,"v":1944400},{"d":"2022-02-03","o":134.51,"h":139.39,"l":131.69,"c":131.86,"v":2601100},{"d":"2022-02-04","o":129.28,"h":134.1,"l":128.84,"c":132.2,"v":2620000},{"d":"2022-02-07","o":132.24,"h":134.19,"l":130.63,"c":130.84,"v":1614000},{"d":"2022-02-08","o":131.3,"h":134.77,"l":129.89,"c":134.24,"v":2025900},{"d":"2022-02-09","o":136.01,"h":139.59,"l":135.92,"c":139.28,"v":1686100},{"d":"2022-02-10","o":136.9,"h":141.14,"l":134.9,"c":135.92,"v":1977300},{"d":"2022-02-11","o":135.92,"h":137.39,"l":132.45,"c":134,"v":1961000},{"d":"2022-02-14","o":134.26,"h":137.98,"l":134.26,"c":136.6,"v":2442800},{"d":"2022-02-15","o":139.45,"h":143.99,"l":139.23,"c":143.61,"v":2572900},{"d":"2022-02-16","o":140.42,"h":147.05,"l":140.42,"c":146.26,"v":1861600},{"d":"2022-02-17","o":143.68,"h":145.83,"l":142.12,"c":143.13,"v":1554000},{"d":"2022-02-18","o":143.7,"h":144.72,"l":140.31,"c":141.15,"v":1227500},{"d":"2022-02-22","o":140.45,"h":142.04,"l":135.72,"c":137.52,"v":1302500},{"d":"2022-02-23","o":139.29,"h":139.29,"l":132.57,"c":133.25,"v":1396900},{"d":"2022-02-24","o":127.34,"h":134.33,"l":125.56,"c":134.22,"v":2223400},{"d":"2022-02-25","o":135.14,"h":136.83,"l":132.94,"c":136,"v":1448200},{"d":"2022-02-28","o":132.79,"h":133.98,"l":127.69,"c":129.44,"v":2816000},{"d":"2022-03-01","o":128.7,"h":129.2,"l":117,"c":118.05,"v":4974300},{"d":"2022-03-02","o":119.52,"h":122.87,"l":118.13,"c":121.71,"v":3267200},{"d":"2022-03-03","o":121.83,"h":122.53,"l":116.13,"c":116.87,"v":2093800},{"d":"2022-03-04","o":114.36,"h":114.62,"l":104.31,"c":105.87,"v":5645900},{"d":"2022-03-07","o":105.43,"h":106.64,"l":97.29,"c":97.63,"v":4971200},{"d":"2022-03-08","o":99.93,"h":105.71,"l":94.75,"c":100.14,"v":6261000},{"d":"2022-03-09","o":107.7,"h":108.62,"l":103.97,"c":104.61,"v":2756900},{"d":"2022-03-10","o":101.1,"h":106.08,"l":100.54,"c":105.68,"v":3082800},{"d":"2022-03-11","o":107.01,"h":107.62,"l":104.45,"c":106.15,"v":2859500},{"d":"2022-03-14","o":105.93,"h":109.45,"l":104,"c":104.47,"v":2840500},{"d":"2022-03-15","o":105.95,"h":110.55,"l":105.55,"c":108.07,"v":1966000},{"d":"2022-03-16","o":110.39,"h":117.43,"l":110.39,"c":116.71,"v":3168600},{"d":"2022-03-17","o":113.36,"h":117.68,"l":112.78,"c":115.7,"v":1684200},{"d":"2022-03-18","o":115.24,"h":119.77,"l":114.11,"c":118.7,"v":2667000},{"d":"2022-03-21","o":117.97,"h":118.85,"l":114.94,"c":116.19,"v":2776800},{"d":"2022-03-22","o":116.96,"h":118.66,"l":116.21,"c":118.3,"v":2083100},{"d":"2022-03-23","o":118,"h":119.1,"l":117.23,"c":117.94,"v":4250900},{"d":"2022-03-24","o":119.06,"h":119.38,"l":117.53,"c":118.78,"v":1816600},{"d":"2022-03-25","o":118.28,"h":119.49,"l":116.41,"c":118.24,"v":1415200},{"d":"2022-03-28","o":118.24,"h":119.25,"l":117.44,"c":118.85,"v":1530900},{"d":"2022-03-29","o":125.98,"h":129.18,"l":123.35,"c":126.14,"v":2424200},{"d":"2022-03-30","o":123.33,"h":124.5,"l":121.78,"c":122.16,"v":1299800},{"d":"2022-03-31","o":120.46,"h":121.91,"l":119.65,"c":119.71,"v":2424300},{"d":"2022-04-01","o":120.53,"h":121.99,"l":118.46,"c":119.07,"v":1819700},{"d":"2022-04-04","o":119,"h":119.61,"l":117.96,"c":118.73,"v":1371200},{"d":"2022-04-05","o":116.57,"h":117.46,"l":111.97,"c":112.78,"v":2275700},{"d":"2022-04-06","o":112.8,"h":112.8,"l":109.47,"c":111.39,"v":2220800},{"d":"2022-04-07","o":110.14,"h":111.07,"l":107.39,"c":110.22,"v":1572500},{"d":"2022-04-08","o":109.35,"h":111.17,"l":108.17,"c":108.37,"v":1581200},{"d":"2022-04-11","o":107.28,"h":112.45,"l":106.67,"c":108.21,"v":2282300},{"d":"2022-04-12","o":110.54,"h":113.2,"l":109.86,"c":110.86,"v":2105100},{"d":"2022-04-13","o":110.16,"h":111.7,"l":108.58,"c":108.9,"v":1981200},{"d":"2022-04-14","o":109.14,"h":110.12,"l":107.15,"c":107.51,"v":1180700},{"d":"2022-04-18","o":103.21,"h":107.03,"l":103.21,"c":105.78,"v":1427800},{"d":"2022-04-19","o":106.37,"h":110.83,"l":106.37,"c":110.47,"v":1122000},{"d":"2022-04-20","o":111.63,"h":113.73,"l":110.99,"c":111.04,"v":1419800},{"d":"2022-04-21","o":114.51,"h":115.24,"l":109.05,"c":109.46,"v":1202100},{"d":"2022-04-22","o":107.55,"h":109.24,"l":106.25,"c":106.48,"v":1289900},{"d":"2022-04-25","o":106.13,"h":107.94,"l":104.01,"c":107.63,"v":1599000},{"d":"2022-04-26","o":106.08,"h":107.27,"l":101.77,"c":102.51,"v":1621400},{"d":"2022-04-27","o":102.96,"h":105.77,"l":102.34,"c":103.71,"v":1274500},{"d":"2022-04-28","o":106.01,"h":108.5,"l":103.07,"c":107.84,"v":1395400},{"d":"2022-04-29","o":107.4,"h":109.9,"l":106.08,"c":106.4,"v":1423100},{"d":"2022-05-02","o":106.12,"h":108.84,"l":103.99,"c":108.69,"v":1486000},{"d":"2022-05-03","o":108.49,"h":109.2,"l":106.54,"c":107.61,"v":3006900},{"d":"2022-05-04","o":107.29,"h":110.64,"l":105.56,"c":110.42,"v":2978300},{"d":"2022-05-05","o":106.08,"h":110.94,"l":103.4,"c":104.63,"v":2492000},{"d":"2022-05-06","o":104.47,"h":104.7,"l":98.96,"c":101.84,"v":2474500},{"d":"2022-05-09","o":99.94,"h":100.82,"l":94.72,"c":95.21,"v":2133400},{"d":"2022-05-10","o":97.98,"h":98.18,"l":92.17,"c":95.9,"v":2841600},{"d":"2022-05-11","o":96.35,"h":98.01,"l":90.59,"c":90.74,"v":2837200},{"d":"2022-05-12","o":89.53,"h":93.61,"l":88.15,"c":91.49,"v":2683000},{"d":"2022-05-13","o":94.05,"h":98.67,"l":93.26,"c":98.13,"v":1536800},{"d":"2022-05-16","o":96.09,"h":96.83,"l":92.26,"c":95.12,"v":2998700},{"d":"2022-05-17","o":98.08,"h":99.25,"l":96.83,"c":99.17,"v":1696700},{"d":"2022-05-18","o":96.91,"h":98.39,"l":93.95,"c":94.15,"v":1911100},{"d":"2022-05-19","o":93.93,"h":97.32,"l":92.94,"c":94.93,"v":2330500},{"d":"2022-05-20","o":97.25,"h":97.66,"l":90.63,"c":93.58,"v":1812100},{"d":"2022-05-23","o":95.33,"h":95.33,"l":92.41,"c":94,"v":2036000},{"d":"2022-05-24","o":93.11,"h":93.54,"l":90.36,"c":91.07,"v":1691900},{"d":"2022-05-25","o":90.51,"h":94.19,"l":89.84,"c":93.5,"v":1208800},{"d":"2022-05-26","o":95.48,"h":102.46,"l":95.46,"c":101.75,"v":3394500},{"d":"2022-05-27","o":103.21,"h":105.45,"l":103,"c":104.35,"v":2486700},{"d":"2022-05-31","o":104.35,"h":107.3,"l":102.36,"c":106.24,"v":3235200},{"d":"2022-06-01","o":106.77,"h":108.47,"l":105.19,"c":107.52,"v":2510800},{"d":"2022-06-02","o":108,"h":110.99,"l":107.53,"c":110.89,"v":1781100},{"d":"2022-06-03","o":108.11,"h":109.26,"l":106.02,"c":106.28,"v":1253300},{"d":"2022-06-06","o":108.52,"h":111.03,"l":107.44,"c":109.89,"v":1745400},{"d":"2022-06-07","o":108.23,"h":111.11,"l":107.34,"c":109.66,"v":1298300},{"d":"2022-06-08","o":109.35,"h":111.37,"l":107.92,"c":109.77,"v":1055100},{"d":"2022-06-09","o":108.67,"h":109.74,"l":107.18,"c":107.22,"v":813600},{"d":"2022-06-10","o":104.5,"h":105.96,"l":101.1,"c":101.32,"v":1485600},{"d":"2022-06-13","o":97.78,"h":98.21,"l":93.54,"c":95.24,"v":1796500},{"d":"2022-06-14","o":95.63,"h":96.62,"l":94.05,"c":94.92,"v":1721000},{"d":"2022-06-15","o":96.65,"h":97.84,"l":91.18,"c":95.46,"v":3937900},{"d":"2022-06-16","o":92.03,"h":92.33,"l":85.28,"c":86.16,"v":2731500},{"d":"2022-06-17","o":85.89,"h":88.43,"l":84.14,"c":86.84,"v":3739500},{"d":"2022-06-21","o":90.04,"h":91.33,"l":88.46,"c":90.69,"v":2218300},{"d":"2022-06-22","o":89.69,"h":93.64,"l":89.38,"c":90.96,"v":1861300},{"d":"2022-06-23","o":90.83,"h":92.4,"l":89.75,"c":92.14,"v":2723800},{"d":"2022-06-24","o":93,"h":97.16,"l":92.75,"c":97.09,"v":2437000},{"d":"2022-06-27","o":97.9,"h":99.09,"l":96.14,"c":97.5,"v":2209400},{"d":"2022-06-28","o":97.63,"h":100.33,"l":95.52,"c":95.61,"v":1679900},{"d":"2022-06-29","o":94.59,"h":94.97,"l":91.63,"c":92.77,"v":1285000},{"d":"2022-06-30","o":90.44,"h":90.54,"l":86.51,"c":89.07,"v":2450500},{"d":"2022-07-01","o":89.08,"h":92.5,"l":88.65,"c":91.45,"v":1878300},{"d":"2022-07-05","o":87.9,"h":90.68,"l":85.92,"c":90.63,"v":1832400},{"d":"2022-07-06","o":90.24,"h":91.66,"l":86.99,"c":87.54,"v":1621600},{"d":"2022-07-07","o":89.84,"h":92.97,"l":89.12,"c":92.7,"v":1668200},{"d":"2022-07-08","o":92.74,"h":93.62,"l":90.75,"c":92.46,"v":1218700},{"d":"2022-07-11","o":91.08,"h":91.94,"l":87.26,"c":87.51,"v":1757800},{"d":"2022-07-12","o":87.79,"h":91.46,"l":87.35,"c":89.91,"v":2568200},{"d":"2022-07-13","o":87.61,"h":90.41,"l":86.04,"c":89.65,"v":1571300},{"d":"2022-07-14","o":87.8,"h":88.75,"l":85.06,"c":87.58,"v":1737600},{"d":"2022-07-15","o":90.1,"h":91.92,"l":88.47,"c":91.47,"v":1827100},{"d":"2022-07-18","o":93.17,"h":94.18,"l":90.38,"c":90.82,"v":1082200},{"d":"2022-07-19","o":93.08,"h":97.19,"l":93.08,"c":97.11,"v":1635500},{"d":"2022-07-20","o":96.55,"h":98.97,"l":96,"c":98.39,"v":1756400},{"d":"2022-07-21","o":97.67,"h":100.46,"l":97.33,"c":100.41,"v":2213300},{"d":"2022-07-22","o":101.19,"h":101.25,"l":96.84,"c":97.63,"v":1113000},{"d":"2022-07-25","o":98.36,"h":98.61,"l":95.65,"c":97.87,"v":1204900},{"d":"2022-07-26","o":96.45,"h":97.42,"l":95.44,"c":96.24,"v":1854700},{"d":"2022-07-27","o":97.25,"h":100.7,"l":96.89,"c":100.29,"v":1938900},{"d":"2022-07-28","o":101.59,"h":103.61,"l":99.67,"c":103.56,"v":1651200},{"d":"2022-07-29","o":103.89,"h":105,"l":103.18,"c":104.89,"v":1553200},{"d":"2022-08-01","o":103.64,"h":107.54,"l":103.04,"c":106.38,"v":2152600},{"d":"2022-08-02","o":105.21,"h":109.79,"l":105.05,"c":108.44,"v":2964100},{"d":"2022-08-03","o":109.19,"h":110.35,"l":108.24,"c":109.74,"v":2288700},{"d":"2022-08-04","o":101,"h":102.45,"l":98.17,"c":99.07,"v":5611700},{"d":"2022-08-05","o":97.21,"h":100.38,"l":96.47,"c":98.41,"v":3269500},{"d":"2022-08-08","o":100.31,"h":103.79,"l":99.67,"c":102.48,"v":2108600},{"d":"2022-08-09","o":102.23,"h":102.23,"l":98.87,"c":99.43,"v":2186300},{"d":"2022-08-10","o":103.89,"h":106.39,"l":103.47,"c":105.33,"v":1891900},{"d":"2022-08-11","o":107.2,"h":109.24,"l":106.03,"c":108.63,"v":2265300},{"d":"2022-08-12","o":110.08,"h":111.77,"l":108.78,"c":111.43,"v":1827000},{"d":"2022-08-15","o":109.53,"h":110.58,"l":108.65,"c":108.79,"v":1704000},{"d":"2022-08-16","o":107.97,"h":109.15,"l":107.47,"c":108.07,"v":1419500},{"d":"2022-08-17","o":105.52,"h":107,"l":104.49,"c":106.1,"v":1735300},{"d":"2022-08-18","o":106.01,"h":107.5,"l":105.32,"c":106.75,"v":1149000},{"d":"2022-08-19","o":105,"h":105.64,"l":102.98,"c":103.77,"v":1386100},{"d":"2022-08-22","o":100.29,"h":100.49,"l":95.84,"c":96.12,"v":2654500},{"d":"2022-08-23","o":96.59,"h":98.51,"l":95.96,"c":96.03,"v":1563500},{"d":"2022-08-24","o":96.55,"h":98.65,"l":96.3,"c":97.5,"v":1020900},{"d":"2022-08-25","o":98.37,"h":100.15,"l":98.05,"c":99.86,"v":1464100},{"d":"2022-08-26","o":99.79,"h":100.36,"l":94.54,"c":94.55,"v":1252900},{"d":"2022-08-29","o":93.33,"h":95.31,"l":93.09,"c":94.63,"v":1236700},{"d":"2022-08-30","o":95.75,"h":96.84,"l":93.06,"c":94.32,"v":1185400},{"d":"2022-08-31","o":94.93,"h":95.57,"l":93.24,"c":93.43,"v":2241800},{"d":"2022-09-01","o":91.87,"h":93.67,"l":89.7,"c":93.56,"v":1411200},{"d":"2022-09-02","o":95.34,"h":95.64,"l":90.83,"c":91.31,"v":1420800},{"d":"2022-09-06","o":91.03,"h":91.74,"l":88.07,"c":88.91,"v":1692700},{"d":"2022-09-07","o":88.71,"h":92.34,"l":88.71,"c":92.09,"v":2266900},{"d":"2022-09-08","o":90.15,"h":93.47,"l":89.46,"c":93.42,"v":1129500},{"d":"2022-09-09","o":94.27,"h":96.91,"l":93.93,"c":96.74,"v":1390800},{"d":"2022-09-12","o":97.83,"h":99.9,"l":97.41,"c":99.75,"v":1613400},{"d":"2022-09-13","o":95.08,"h":98.58,"l":94.88,"c":97.03,"v":2038400},{"d":"2022-09-14","o":97.24,"h":98.21,"l":95.25,"c":97.64,"v":1731100},{"d":"2022-09-15","o":96.5,"h":102.17,"l":96.4,"c":96.75,"v":1922900},{"d":"2022-09-16","o":95.53,"h":96.23,"l":92.66,"c":93.28,"v":2808400},{"d":"2022-09-19","o":91.82,"h":96.46,"l":91.68,"c":96.2,"v":1390100},{"d":"2022-09-20","o":94.46,"h":94.79,"l":92.48,"c":93.03,"v":2031700},{"d":"2022-09-21","o":93.4,"h":94.86,"l":90.84,"c":90.85,"v":1553800},{"d":"2022-09-22","o":90.51,"h":91.03,"l":86.14,"c":86.87,"v":1935400},{"d":"2022-09-23","o":84.7,"h":85.05,"l":81.97,"c":83.55,"v":2597700},{"d":"2022-09-26","o":83.49,"h":85.98,"l":83.22,"c":83.63,"v":1661500},{"d":"2022-09-27","o":85.29,"h":85.29,"l":81.51,"c":83,"v":1959900},{"d":"2022-09-28","o":83.42,"h":86.58,"l":83.11,"c":85.94,"v":1792500},{"d":"2022-09-29","o":82.46,"h":83.09,"l":79.04,"c":80.45,"v":2048400},{"d":"2022-09-30","o":80,"h":81.63,"l":78.08,"c":78.21,"v":2100600},{"d":"2022-10-03","o":79.57,"h":84.85,"l":77.96,"c":83.04,"v":2238600},{"d":"2022-10-04","o":85.81,"h":88.24,"l":85.69,"c":88.13,"v":2097100},{"d":"2022-10-05","o":86.2,"h":87.54,"l":85.02,"c":87.1,"v":1357100},{"d":"2022-10-06","o":86.69,"h":88.7,"l":86.38,"c":88.37,"v":1710300},{"d":"2022-10-07","o":86.23,"h":86.63,"l":83.26,"c":85.19,"v":2419000},{"d":"2022-10-10","o":84.74,"h":85.05,"l":81.68,"c":83.4,"v":1807600},{"d":"2022-10-11","o":83.02,"h":84.42,"l":81.29,"c":81.92,"v":1884200},{"d":"2022-10-12","o":82.31,"h":82.52,"l":80.68,"c":81.81,"v":2048500},{"d":"2022-10-13","o":79.05,"h":84.28,"l":78.28,"c":83.44,"v":1965400},{"d":"2022-10-14","o":84.85,"h":86.06,"l":80.75,"c":81.39,"v":1610600},{"d":"2022-10-17","o":84.31,"h":85.68,"l":83.45,"c":85.34,"v":1277500},{"d":"2022-10-18","o":88.88,"h":89.15,"l":86.76,"c":88.16,"v":2419000},{"d":"2022-10-19","o":86.93,"h":88.26,"l":85.18,"c":85.95,"v":1446800},{"d":"2022-10-20","o":85.82,"h":88.32,"l":84.2,"c":84.66,"v":1466800},{"d":"2022-10-21","o":85.31,"h":87.41,"l":84.14,"c":87.04,"v":2488200},{"d":"2022-10-24","o":87.52,"h":89.61,"l":86.32,"c":88.58,"v":1514500},{"d":"2022-10-25","o":88.8,"h":90.56,"l":88.8,"c":90.3,"v":2362000},{"d":"2022-10-26","o":90.28,"h":91.23,"l":89.18,"c":89.4,"v":1860900},{"d":"2022-10-27","o":90.7,"h":91.1,"l":88.24,"c":88.51,"v":1958800},{"d":"2022-10-28","o":88.08,"h":90.7,"l":87.28,"c":90.54,"v":1700600},{"d":"2022-10-31","o":90.2,"h":91.36,"l":89.16,"c":91.07,"v":1625000},{"d":"2022-11-01","o":93.13,"h":93.61,"l":91.14,"c":91.59,"v":1701600},{"d":"2022-11-02","o":90.59,"h":92.41,"l":87.83,"c":88,"v":2721500},{"d":"2022-11-03","o":92.33,"h":94.22,"l":87.4,"c":91.62,"v":3180600},{"d":"2022-11-04","o":94.64,"h":99.25,"l":94.07,"c":97.63,"v":3071000},{"d":"2022-11-07","o":98.6,"h":99.28,"l":96.55,"c":99.17,"v":2875900},{"d":"2022-11-08","o":98.96,"h":101.95,"l":98.23,"c":101.13,"v":2631500},{"d":"2022-11-09","o":99.97,"h":101.13,"l":97.38,"c":97.47,"v":1939500},{"d":"2022-11-10","o":103.48,"h":109.49,"l":103.17,"c":109.32,"v":3462000},{"d":"2022-11-11","o":109.61,"h":113.27,"l":108.84,"c":111.71,"v":2063700},{"d":"2022-11-14","o":110.8,"h":111.52,"l":109,"c":109.63,"v":1957800},{"d":"2022-11-15","o":111.07,"h":114.07,"l":110.63,"c":111.15,"v":1894400},{"d":"2022-11-16","o":109.61,"h":110.05,"l":107.94,"c":108.89,"v":1877700},{"d":"2022-11-17","o":106.23,"h":106.95,"l":104.77,"c":106.72,"v":1421700},{"d":"2022-11-18","o":109.33,"h":109.47,"l":106.3,"c":108.03,"v":1254200},{"d":"2022-11-21","o":106.35,"h":107.47,"l":105.2,"c":105.84,"v":1110200},{"d":"2022-11-22","o":106.81,"h":107.36,"l":105.95,"c":107.07,"v":1146200},{"d":"2022-11-23","o":106.74,"h":108.05,"l":106.1,"c":106.91,"v":759000},{"d":"2022-11-25","o":106.79,"h":107.01,"l":105.13,"c":105.86,"v":614300},{"d":"2022-11-28","o":102.33,"h":104.47,"l":101.03,"c":102.02,"v":1748200},{"d":"2022-11-29","o":102.91,"h":102.95,"l":101.18,"c":101.88,"v":1250500},{"d":"2022-11-30","o":103.01,"h":106.69,"l":102.11,"c":106.67,"v":2968100},{"d":"2022-12-01","o":106.95,"h":107.67,"l":104.5,"c":105.19,"v":1707600},{"d":"2022-12-02","o":102.62,"h":104.02,"l":101.08,"c":103.73,"v":1393300},{"d":"2022-12-05","o":103.27,"h":103.27,"l":100.07,"c":101.63,"v":1571000},{"d":"2022-12-06","o":102.14,"h":102.46,"l":98.44,"c":99.71,"v":1378400},{"d":"2022-12-07","o":98.55,"h":100.22,"l":97.51,"c":97.79,"v":1847100},{"d":"2022-12-08","o":98,"h":98,"l":92.74,"c":93.46,"v":3447300},{"d":"2022-12-09","o":92.38,"h":93.34,"l":91.52,"c":93.28,"v":2554600},{"d":"2022-12-12","o":93.03,"h":96.44,"l":92.83,"c":96.11,"v":2465900},{"d":"2022-12-13","o":100.49,"h":100.49,"l":96.24,"c":97.58,"v":2527100},{"d":"2022-12-14","o":96.88,"h":98.05,"l":95.67,"c":96.6,"v":1721200},{"d":"2022-12-15","o":95.39,"h":96.65,"l":94.25,"c":95.97,"v":2223100},{"d":"2022-12-16","o":94.9,"h":95.53,"l":92.89,"c":93.48,"v":3960600},{"d":"2022-12-19","o":93.73,"h":94.14,"l":92.4,"c":93.11,"v":3021200},{"d":"2022-12-20","o":92.71,"h":94.28,"l":91.95,"c":93.7,"v":1849300},{"d":"2022-12-21","o":94.78,"h":95.23,"l":93.86,"c":94.14,"v":1561800},{"d":"2022-12-22","o":91.97,"h":92.98,"l":89.63,"c":91,"v":1705900},{"d":"2022-12-23","o":90.81,"h":91.69,"l":89.82,"c":91.26,"v":1304200},{"d":"2022-12-27","o":91.07,"h":92.48,"l":90.14,"c":91.5,"v":921900},{"d":"2022-12-28","o":91.6,"h":91.8,"l":90.06,"c":90.28,"v":1412200},{"d":"2022-12-29","o":91.99,"h":93.97,"l":91.76,"c":93.81,"v":1189800},{"d":"2022-12-30","o":92.76,"h":93.59,"l":91.98,"c":93.13,"v":951600},{"d":"2023-01-03","o":94.81,"h":95.18,"l":92.02,"c":92.95,"v":1340400},{"d":"2023-01-04","o":94.49,"h":96.09,"l":94.01,"c":95.88,"v":1804300},{"d":"2023-01-05","o":94.59,"h":96.64,"l":93.99,"c":95.86,"v":1021700},{"d":"2023-01-06","o":96.67,"h":99.05,"l":95.88,"c":98.31,"v":1405300},{"d":"2023-01-09","o":97.94,"h":100.03,"l":97.29,"c":97.98,"v":1570900},{"d":"2023-01-10","o":97.98,"h":99.69,"l":96.99,"c":99.64,"v":1275300},{"d":"2023-01-11","o":100.29,"h":100.9,"l":98.91,"c":99.28,"v":2285200},{"d":"2023-01-12","o":99.65,"h":102.5,"l":99,"c":101.67,"v":1627800},{"d":"2023-01-13","o":99.88,"h":101.62,"l":98.5,"c":101.55,"v":1294300},{"d":"2023-01-17","o":102.23,"h":103.58,"l":101.41,"c":102.55,"v":1638600},{"d":"2023-01-18","o":104.05,"h":105.72,"l":102.56,"c":102.64,"v":1949700},{"d":"2023-01-19","o":101.29,"h":102.1,"l":98.68,"c":101.1,"v":1451800},{"d":"2023-01-20","o":101.51,"h":104.28,"l":100.97,"c":104.08,"v":1943300},{"d":"2023-01-23","o":105.41,"h":107.6,"l":104.61,"c":107.35,"v":1955700},{"d":"2023-01-24","o":106.5,"h":106.83,"l":104.93,"c":106.02,"v":1326800},{"d":"2023-01-25","o":104.3,"h":105.96,"l":103.12,"c":105.77,"v":1447900},{"d":"2023-01-26","o":107.02,"h":107.79,"l":105.03,"c":106.8,"v":945900},{"d":"2023-01-27","o":108,"h":112.63,"l":107.52,"c":110.59,"v":1928500},{"d":"2023-01-30","o":108.37,"h":111.15,"l":108.02,"c":109.83,"v":1847900},{"d":"2023-01-31","o":110.63,"h":113.37,"l":109.47,"c":113.09,"v":1777400},{"d":"2023-02-01","o":112.75,"h":115.08,"l":111.01,"c":114.75,"v":2165300},{"d":"2023-02-02","o":114.75,"h":122.28,"l":114.08,"c":118.68,"v":3558100},{"d":"2023-02-03","o":113.98,"h":118.63,"l":113.98,"c":115.73,"v":1931700},{"d":"2023-02-06","o":114.19,"h":115.53,"l":113.8,"c":114.95,"v":1128700},{"d":"2023-02-07","o":114.32,"h":116.43,"l":113.77,"c":115.91,"v":1240700},{"d":"2023-02-08","o":114.48,"h":116.2,"l":114.24,"c":115.79,"v":1265600},{"d":"2023-02-09","o":117.82,"h":119.29,"l":115.46,"c":116.01,"v":2306600},{"d":"2023-02-10","o":113.9,"h":114.23,"l":111.63,"c":112.8,"v":2390800},{"d":"2023-02-13","o":112.5,"h":113.6,"l":111.67,"c":112.79,"v":2528400},{"d":"2023-02-14","o":113.55,"h":122.27,"l":113.3,"c":121.1,"v":4074400},{"d":"2023-02-15","o":122.09,"h":124.88,"l":122,"c":123.07,"v":2731100},{"d":"2023-02-16","o":120.73,"h":123.31,"l":120.51,"c":120.73,"v":2014800},{"d":"2023-02-17","o":119.36,"h":119.83,"l":118,"c":119.64,"v":1428100},{"d":"2023-02-21","o":117.27,"h":119.61,"l":116.23,"c":116.3,"v":1945100},{"d":"2023-02-22","o":116.56,"h":117.61,"l":114.38,"c":116.1,"v":1374500},{"d":"2023-02-23","o":116.97,"h":117.73,"l":113.84,"c":116.44,"v":1441400},{"d":"2023-02-24","o":114,"h":115.56,"l":112.92,"c":114.94,"v":1496900},{"d":"2023-02-27","o":116.62,"h":117.7,"l":115.94,"c":116.29,"v":1124700},{"d":"2023-02-28","o":116.32,"h":117.69,"l":115.77,"c":116.28,"v":2126100},{"d":"2023-03-01","o":117.35,"h":120.65,"l":117.06,"c":118.1,"v":2095300},{"d":"2023-03-02","o":116.3,"h":117.18,"l":114.65,"c":116.93,"v":1602700},{"d":"2023-03-03","o":117.8,"h":119.69,"l":117.24,"c":119.3,"v":1041600},{"d":"2023-03-06","o":120,"h":120.32,"l":117.95,"c":118.45,"v":1034000},{"d":"2023-03-07","o":118.6,"h":119.62,"l":116.4,"c":116.58,"v":1180800},{"d":"2023-03-08","o":116.68,"h":117.26,"l":115.59,"c":116.9,"v":1356400},{"d":"2023-03-09","o":116.84,"h":117.61,"l":113.2,"c":113.43,"v":1265700},{"d":"2023-03-10","o":113.7,"h":113.76,"l":109.64,"c":111.08,"v":1502400},{"d":"2023-03-13","o":108.1,"h":110.65,"l":105.95,"c":110.25,"v":2421600},{"d":"2023-03-14","o":112.26,"h":115.12,"l":111.38,"c":113,"v":2652300},{"d":"2023-03-15","o":108.95,"h":110.02,"l":106.74,"c":108.76,"v":2532800},{"d":"2023-03-16","o":107.78,"h":112.5,"l":107.75,"c":112.17,"v":1942000},{"d":"2023-03-17","o":110.67,"h":111.15,"l":106.55,"c":107.2,"v":2985600},{"d":"2023-03-20","o":107.21,"h":110.12,"l":107.16,"c":108.81,"v":1652200},{"d":"2023-03-21","o":111.53,"h":112.25,"l":110.44,"c":110.98,"v":1925800},{"d":"2023-03-22","o":111,"h":111.18,"l":107.71,"c":107.76,"v":1495100},{"d":"2023-03-23","o":108.38,"h":110.55,"l":106.46,"c":107.7,"v":1781800},{"d":"2023-03-24","o":106.96,"h":107.7,"l":105.93,"c":107.18,"v":2772200},{"d":"2023-03-27","o":108.23,"h":109.83,"l":107.22,"c":108.1,"v":2193400},{"d":"2023-03-28","o":108.57,"h":109.17,"l":107.5,"c":107.98,"v":1292600},{"d":"2023-03-29","o":109.68,"h":109.9,"l":108.12,"c":109.56,"v":1934100},{"d":"2023-03-30","o":111.35,"h":111.87,"l":109.43,"c":109.9,"v":1379100},{"d":"2023-03-31","o":110.75,"h":112.31,"l":110.28,"c":112.19,"v":2585000},{"d":"2023-04-03","o":111.12,"h":112.58,"l":109.78,"c":110.49,"v":1927000},{"d":"2023-04-04","o":110.36,"h":111.04,"l":106.8,"c":107.22,"v":1696800},{"d":"2023-04-05","o":106.2,"h":107.32,"l":104.04,"c":104.5,"v":1287500},{"d":"2023-04-06","o":103.67,"h":103.93,"l":101.9,"c":103.02,"v":1648400},{"d":"2023-04-10","o":102.57,"h":104.36,"l":102.29,"c":104.34,"v":1107800},{"d":"2023-04-11","o":104.56,"h":105.96,"l":104.23,"c":104.97,"v":1396900},{"d":"2023-04-12","o":106.44,"h":106.88,"l":103.74,"c":104.19,"v":958400},{"d":"2023-04-13","o":105.16,"h":106.39,"l":104,"c":106.04,"v":2168000},{"d":"2023-04-14","o":106.28,"h":109.09,"l":105.71,"c":107.07,"v":1679300},{"d":"2023-04-17","o":107.07,"h":108.55,"l":106.27,"c":107.6,"v":1118200},{"d":"2023-04-18","o":108.17,"h":109.06,"l":107.04,"c":107.51,"v":1584800},{"d":"2023-04-19","o":106.04,"h":107.44,"l":105.43,"c":107.41,"v":1608100},{"d":"2023-04-20","o":104.01,"h":106.9,"l":103.98,"c":106.08,"v":2419500},{"d":"2023-04-21","o":105.88,"h":105.88,"l":104.2,"c":105.29,"v":2066600},{"d":"2023-04-24","o":105.86,"h":106.25,"l":105.12,"c":105.61,"v":2151200},{"d":"2023-04-25","o":104.58,"h":104.78,"l":101.92,"c":102.32,"v":2135800},{"d":"2023-04-26","o":102.25,"h":103.66,"l":101.71,"c":102.86,"v":1652800},{"d":"2023-04-27","o":102.95,"h":103.4,"l":98.23,"c":101.65,"v":3305200},{"d":"2023-04-28","o":101.44,"h":103.06,"l":100.79,"c":102.86,"v":1402800},{"d":"2023-05-01","o":103.02,"h":103.87,"l":102.01,"c":102.19,"v":1472700},{"d":"2023-05-02","o":101.59,"h":101.83,"l":100.04,"c":101.23,"v":1596600},{"d":"2023-05-03","o":100.71,"h":102.08,"l":99.75,"c":99.84,"v":1747400},{"d":"2023-05-04","o":97.41,"h":97.97,"l":91.47,"c":92.05,"v":4503000},{"d":"2023-05-05","o":94.57,"h":95.34,"l":92.69,"c":93.42,"v":2561700},{"d":"2023-05-08","o":93.67,"h":94.3,"l":92.5,"c":93.97,"v":1882900},{"d":"2023-05-09","o":92.92,"h":94.02,"l":92.27,"c":93.37,"v":2548200},{"d":"2023-05-10","o":95.58,"h":95.86,"l":93.9,"c":94.91,"v":2681100},{"d":"2023-05-11","o":94.19,"h":94.61,"l":93.31,"c":94.29,"v":1727100},{"d":"2023-05-12","o":94.61,"h":95.12,"l":91.86,"c":92.69,"v":2272100},{"d":"2023-05-15","o":93.34,"h":93.75,"l":92.45,"c":92.93,"v":1872800},{"d":"2023-05-16","o":91.65,"h":92.38,"l":90.82,"c":90.9,"v":1556200},{"d":"2023-05-17","o":91.72,"h":93.91,"l":90.85,"c":93.86,"v":2392900},{"d":"2023-05-18","o":93.55,"h":95.21,"l":93.31,"c":94.83,"v":2278500},{"d":"2023-05-19","o":95.5,"h":95.88,"l":94.36,"c":94.37,"v":1713900},{"d":"2023-05-22","o":94.54,"h":94.99,"l":93.8,"c":94.43,"v":1298700},{"d":"2023-05-23","o":93.74,"h":94.79,"l":92.37,"c":92.48,"v":1654000},{"d":"2023-05-24","o":91.61,"h":91.9,"l":89.56,"c":90.5,"v":3746800},{"d":"2023-05-25","o":90,"h":91.09,"l":88.66,"c":89.71,"v":2649400},{"d":"2023-05-26","o":90.49,"h":92.62,"l":90.42,"c":92.13,"v":2141800},{"d":"2023-05-30","o":93.29,"h":93.5,"l":90.67,"c":91.23,"v":1677900},{"d":"2023-05-31","o":90.02,"h":90.13,"l":86.67,"c":88.08,"v":4347900},{"d":"2023-06-01","o":88.99,"h":90.87,"l":88.07,"c":90.21,"v":2029600},{"d":"2023-06-02","o":92.53,"h":93.88,"l":91.86,"c":93.69,"v":2796400},{"d":"2023-06-05","o":93.67,"h":93.67,"l":92,"c":92.27,"v":1758300},{"d":"2023-06-06","o":91.92,"h":95.53,"l":91.92,"c":95.45,"v":1862200},{"d":"2023-06-07","o":95.34,"h":96.4,"l":94.97,"c":96.09,"v":3228000},{"d":"2023-06-08","o":98.47,"h":99.38,"l":97.08,"c":97.4,"v":3606700},{"d":"2023-06-09","o":97.6,"h":98.39,"l":96.51,"c":97.99,"v":4740600},{"d":"2023-06-12","o":99.1,"h":100.62,"l":98.38,"c":100.27,"v":1944100},{"d":"2023-06-13","o":101.72,"h":102.56,"l":100.7,"c":101.15,"v":2093300},{"d":"2023-06-14","o":101.49,"h":103.12,"l":100.11,"c":101.01,"v":2567200},{"d":"2023-06-15","o":100.15,"h":101.77,"l":99.73,"c":101.28,"v":1409800},{"d":"2023-06-16","o":101.25,"h":101.88,"l":100.43,"c":101.44,"v":3241100},{"d":"2023-06-20","o":101,"h":101,"l":98.73,"c":100.16,"v":2037500},{"d":"2023-06-21","o":99.9,"h":100.49,"l":98.8,"c":99.77,"v":1337300},{"d":"2023-06-22","o":99.2,"h":99.65,"l":98.21,"c":98.6,"v":1520200},{"d":"2023-06-23","o":96.64,"h":98.01,"l":95.86,"c":97.4,"v":2778200},{"d":"2023-06-26","o":97.52,"h":99.24,"l":97.08,"c":97.87,"v":1122000},{"d":"2023-06-27","o":98.93,"h":100.79,"l":98.37,"c":100.54,"v":1679100},{"d":"2023-06-28","o":100.48,"h":101.78,"l":99.91,"c":101.17,"v":1380100},{"d":"2023-06-29","o":101.95,"h":102.46,"l":100.56,"c":100.89,"v":1129700},{"d":"2023-06-30","o":101.71,"h":102.48,"l":100.63,"c":102.09,"v":1143800},{"d":"2023-07-03","o":102,"h":103.78,"l":102,"c":103.03,"v":943900},{"d":"2023-07-05","o":103.57,"h":104.15,"l":102.51,"c":103.47,"v":1749700},{"d":"2023-07-06","o":106.15,"h":106.25,"l":103.91,"c":104.88,"v":2232400},{"d":"2023-07-07","o":105.14,"h":108.32,"l":105.14,"c":107.55,"v":1699400},{"d":"2023-07-10","o":107.43,"h":108.94,"l":107.15,"c":108.65,"v":1848100},{"d":"2023-07-11","o":109.35,"h":111.61,"l":109.01,"c":110.38,"v":2025800},{"d":"2023-07-12","o":112.13,"h":113.6,"l":111.07,"c":112.4,"v":2313900},{"d":"2023-07-13","o":112.9,"h":113.09,"l":111.15,"c":112.37,"v":2498900},{"d":"2023-07-14","o":112.03,"h":112.27,"l":109.95,"c":111.01,"v":1418300},{"d":"2023-07-17","o":110.09,"h":110.69,"l":108.78,"c":109.23,"v":1037000},{"d":"2023-07-18","o":108.6,"h":109.34,"l":107.59,"c":108.94,"v":1965700},{"d":"2023-07-19","o":108.93,"h":110.6,"l":108.31,"c":110.38,"v":1925000},{"d":"2023-07-20","o":109.81,"h":110.2,"l":108.21,"c":108.62,"v":1366800},{"d":"2023-07-21","o":110.04,"h":110.33,"l":108.05,"c":109.24,"v":1394400},{"d":"2023-07-24","o":109.5,"h":110.98,"l":108.87,"c":109.43,"v":1096300},{"d":"2023-07-25","o":108.99,"h":110.23,"l":108.52,"c":109.9,"v":1142300},{"d":"2023-07-26","o":109.74,"h":111.27,"l":109.15,"c":110.39,"v":1255100},{"d":"2023-07-27","o":112,"h":112.25,"l":109.03,"c":109.25,"v":2323800},{"d":"2023-07-28","o":110.8,"h":111.07,"l":108.92,"c":109.17,"v":1273900},{"d":"2023-07-31","o":108.93,"h":110.06,"l":108.74,"c":109.49,"v":1321400},{"d":"2023-08-01","o":108.8,"h":109.77,"l":108.14,"c":109.49,"v":1408500},{"d":"2023-08-02","o":108.21,"h":109.08,"l":106.21,"c":106.28,"v":2324500},{"d":"2023-08-03","o":111.52,"h":113.14,"l":109.46,"c":109.58,"v":3788400},{"d":"2023-08-04","o":110.72,"h":110.88,"l":106.67,"c":106.8,"v":2490200},{"d":"2023-08-07","o":108.05,"h":108.05,"l":106.3,"c":107.15,"v":1687500},{"d":"2023-08-08","o":104.88,"h":106.35,"l":104.02,"c":106.32,"v":1733300},{"d":"2023-08-09","o":105.55,"h":105.7,"l":103.74,"c":104.32,"v":1891200},{"d":"2023-08-10","o":104.78,"h":105.78,"l":102.06,"c":103.18,"v":1682700},{"d":"2023-08-11","o":101.84,"h":102.58,"l":97.59,"c":98.7,"v":2761300},{"d":"2023-08-14","o":97.69,"h":99.46,"l":97.03,"c":99.43,"v":1886500},{"d":"2023-08-15","o":98.35,"h":98.8,"l":97.07,"c":97.3,"v":2465400},{"d":"2023-08-16","o":96.43,"h":96.78,"l":95.18,"c":95.62,"v":1636100},{"d":"2023-08-17","o":96.21,"h":97.13,"l":95.38,"c":96.06,"v":2244200},{"d":"2023-08-18","o":95,"h":96.94,"l":94.83,"c":95.88,"v":1470500},{"d":"2023-08-21","o":96.67,"h":97.46,"l":95.74,"c":96.56,"v":1185800},{"d":"2023-08-22","o":96.87,"h":97.23,"l":95.9,"c":96.13,"v":1169900},{"d":"2023-08-23","o":96.07,"h":98.31,"l":95.57,"c":98.08,"v":1204800},{"d":"2023-08-24","o":97.63,"h":98.65,"l":96.28,"c":96.36,"v":1010200},{"d":"2023-08-25","o":97.14,"h":98.23,"l":95.92,"c":97.61,"v":1486900},{"d":"2023-08-28","o":99.18,"h":100,"l":98.64,"c":98.87,"v":2033600},{"d":"2023-08-29","o":98.44,"h":101.01,"l":98.14,"c":100.82,"v":1186500},{"d":"2023-08-30","o":100.41,"h":102.05,"l":100.22,"c":101.64,"v":1672200},{"d":"2023-08-31","o":102.06,"h":102.37,"l":101.33,"c":101.45,"v":2026300},{"d":"2023-09-01","o":101.94,"h":104.59,"l":101.73,"c":104.49,"v":1621100},{"d":"2023-09-05","o":103.8,"h":104.3,"l":102.64,"c":103.16,"v":1748000},{"d":"2023-09-06","o":103.25,"h":104.55,"l":102.04,"c":102.35,"v":1514300},{"d":"2023-09-07","o":100.86,"h":101.77,"l":99.93,"c":100.68,"v":1397500},{"d":"2023-09-08","o":100.95,"h":100.95,"l":99.06,"c":100.48,"v":1645800},{"d":"2023-09-11","o":102.13,"h":102.14,"l":99.52,"c":99.77,"v":1454200},{"d":"2023-09-12","o":99.04,"h":103.17,"l":98.93,"c":102.67,"v":2325800},{"d":"2023-09-13","o":103.43,"h":103.89,"l":100.61,"c":101.29,"v":2162800},{"d":"2023-09-14","o":101.93,"h":102.49,"l":99.99,"c":102.29,"v":2162600},{"d":"2023-09-15","o":101.87,"h":103.74,"l":101.77,"c":102.46,"v":4737100},{"d":"2023-09-18","o":101.56,"h":102.51,"l":100.9,"c":101.39,"v":1606700},{"d":"2023-09-19","o":101.07,"h":102.86,"l":100.42,"c":102.57,"v":1422100},{"d":"2023-09-20","o":103.32,"h":104.72,"l":101.77,"c":101.85,"v":1102300},{"d":"2023-09-21","o":100.52,"h":100.77,"l":97.88,"c":97.9,"v":1601500},{"d":"2023-09-22","o":98.43,"h":99.26,"l":97.63,"c":97.93,"v":1812700},{"d":"2023-09-25","o":97.01,"h":99.24,"l":97.01,"c":99.08,"v":1360400},{"d":"2023-09-26","o":98.05,"h":99.11,"l":96.1,"c":96.45,"v":1182000},{"d":"2023-09-27","o":97.23,"h":97.51,"l":95,"c":95.86,"v":1162500},{"d":"2023-09-28","o":95.65,"h":99.6,"l":95.47,"c":99.14,"v":1602100},{"d":"2023-09-29","o":100.43,"h":100.88,"l":98.47,"c":98.59,"v":1205200},{"d":"2023-10-02","o":98.12,"h":98.85,"l":96.68,"c":97.25,"v":1145700},{"d":"2023-10-03","o":96.29,"h":96.82,"l":94.09,"c":94.57,"v":1493900},{"d":"2023-10-04","o":94.33,"h":96.89,"l":94.12,"c":96.46,"v":1790800},{"d":"2023-10-05","o":95.97,"h":96.39,"l":92.72,"c":94.06,"v":1497200},{"d":"2023-10-06","o":92.8,"h":98.2,"l":92.64,"c":96.97,"v":1965700},{"d":"2023-10-09","o":95.29,"h":97.26,"l":94.87,"c":96.84,"v":844600},{"d":"2023-10-10","o":97.23,"h":98.91,"l":97.06,"c":98.12,"v":925800},{"d":"2023-10-11","o":98.6,"h":99.11,"l":97.81,"c":98.92,"v":851400},{"d":"2023-10-12","o":98.95,"h":99.31,"l":96.28,"c":97,"v":1646300},{"d":"2023-10-13","o":96.72,"h":96.72,"l":94.12,"c":94.96,"v":1063300},{"d":"2023-10-16","o":95.78,"h":97.89,"l":95.78,"c":96.63,"v":1097000},{"d":"2023-10-17","o":95.73,"h":98.28,"l":95.51,"c":96.58,"v":1861100},{"d":"2023-10-18","o":95.22,"h":95.22,"l":91.77,"c":92.01,"v":1867600},{"d":"2023-10-19","o":93,"h":93.41,"l":89.84,"c":90.25,"v":2828900},{"d":"2023-10-20","o":90.59,"h":92.99,"l":89.83,"c":92,"v":2973100},{"d":"2023-10-23","o":91.21,"h":92.14,"l":89.41,"c":89.65,"v":1935900},{"d":"2023-10-24","o":89.93,"h":91.33,"l":89.65,"c":90.79,"v":1217000},{"d":"2023-10-25","o":90,"h":90.26,"l":88.42,"c":89.37,"v":1534600},{"d":"2023-10-26","o":90.01,"h":91.38,"l":89.1,"c":89.39,"v":2305900},{"d":"2023-10-27","o":89.02,"h":89.05,"l":85.55,"c":86.01,"v":2189000},{"d":"2023-10-30","o":87.19,"h":87.22,"l":85.24,"c":86.39,"v":2989000},{"d":"2023-10-31","o":86.49,"h":87.61,"l":85.84,"c":87.2,"v":2636200},{"d":"2023-11-01","o":87.47,"h":87.48,"l":84.03,"c":86.08,"v":2958000},{"d":"2023-11-02","o":78.26,"h":80.74,"l":71.01,"c":77.2,"v":10208500},{"d":"2023-11-03","o":79.95,"h":80.35,"l":76.21,"c":77.5,"v":6142900},{"d":"2023-11-06","o":78.08,"h":78.35,"l":73.86,"c":74.45,"v":4262500},{"d":"2023-11-07","o":74.52,"h":75.98,"l":73.2,"c":75.72,"v":2828900},{"d":"2023-11-08","o":75.9,"h":76.46,"l":73.26,"c":73.96,"v":3414100},{"d":"2023-11-09","o":74.14,"h":74.99,"l":72.74,"c":72.81,"v":3059200},{"d":"2023-11-10","o":73.11,"h":76.63,"l":72.8,"c":75.93,"v":4254100},{"d":"2023-11-13","o":75.58,"h":76.38,"l":74.63,"c":75.43,"v":2468600},{"d":"2023-11-14","o":77.59,"h":80.57,"l":77.42,"c":79.41,"v":3072900},{"d":"2023-11-15","o":79.18,"h":80.86,"l":79.17,"c":80.29,"v":2949800},{"d":"2023-11-16","o":79.75,"h":80.38,"l":78,"c":79.15,"v":2889600},{"d":"2023-11-17","o":79.99,"h":81.56,"l":79.59,"c":81.18,"v":3003700},{"d":"2023-11-20","o":81.18,"h":81.9,"l":80.3,"c":81.46,"v":1994600},{"d":"2023-11-21","o":80.27,"h":81.16,"l":79.91,"c":80.83,"v":2301100},{"d":"2023-11-22","o":81.68,"h":82.87,"l":81.16,"c":81.63,"v":2181600},{"d":"2023-11-24","o":82.01,"h":83.49,"l":82.01,"c":83.11,"v":1170700},{"d":"2023-11-27","o":82.72,"h":83.39,"l":81.78,"c":81.81,"v":1912700},{"d":"2023-11-28","o":82.08,"h":82.97,"l":81.31,"c":81.95,"v":1644600},{"d":"2023-11-29","o":83.48,"h":84.15,"l":82.03,"c":82.27,"v":1638000},{"d":"2023-11-30","o":82.37,"h":83.35,"l":81.83,"c":82.84,"v":2790300},{"d":"2023-12-01","o":82.5,"h":84.03,"l":81.93,"c":84.01,"v":2653700},{"d":"2023-12-04","o":83.61,"h":84.62,"l":82.7,"c":82.83,"v":1841200},{"d":"2023-12-05","o":82.19,"h":82.56,"l":80.44,"c":80.85,"v":3549200},{"d":"2023-12-06","o":82.29,"h":82.94,"l":80.49,"c":80.88,"v":3027600},{"d":"2023-12-07","o":80.74,"h":81.31,"l":78.99,"c":80.85,"v":2350300},{"d":"2023-12-08","o":80.78,"h":81.64,"l":79.76,"c":79.83,"v":2421700},{"d":"2023-12-11","o":79.35,"h":81.11,"l":79.04,"c":80.61,"v":3792300},{"d":"2023-12-12","o":80.09,"h":81,"l":78.4,"c":80.44,"v":2650600},{"d":"2023-12-13","o":79.93,"h":81.61,"l":78.77,"c":81.58,"v":3632200},{"d":"2023-12-14","o":83.24,"h":88.85,"l":82.5,"c":88.85,"v":5038600},{"d":"2023-12-15","o":87.74,"h":88.23,"l":86.52,"c":87.2,"v":5073900},{"d":"2023-12-18","o":88.15,"h":88.45,"l":85.66,"c":87.3,"v":2110000},{"d":"2023-12-19","o":87.8,"h":89.11,"l":87.61,"c":88.84,"v":1964300},{"d":"2023-12-20","o":88.65,"h":89.53,"l":86.53,"c":86.64,"v":1746800},{"d":"2023-12-21","o":88.03,"h":89.33,"l":87.91,"c":89.07,"v":1674600},{"d":"2023-12-22","o":88.89,"h":89.77,"l":88.45,"c":89.02,"v":1079500},{"d":"2023-12-26","o":89.42,"h":89.88,"l":88.66,"c":89.44,"v":2044000},{"d":"2023-12-27","o":89.65,"h":90.1,"l":89.17,"c":89.63,"v":1009300},{"d":"2023-12-28","o":89.41,"h":90.82,"l":89.04,"c":90.47,"v":1377400},{"d":"2023-12-29","o":90.7,"h":91.32,"l":89.51,"c":89.72,"v":1520000},{"d":"2024-01-02","o":89.11,"h":91.66,"l":88.71,"c":90.17,"v":1481100},{"d":"2024-01-03","o":87.46,"h":87.76,"l":84.04,"c":84.49,"v":2746600},{"d":"2024-01-04","o":81,"h":84.35,"l":79.28,"c":83.59,"v":4117900},{"d":"2024-01-05","o":83.85,"h":85.4,"l":83.12,"c":83.48,"v":2199900},{"d":"2024-01-08","o":83.45,"h":84.9,"l":81.81,"c":84.56,"v":2306300},{"d":"2024-01-09","o":83.35,"h":83.53,"l":81.92,"c":82.26,"v":2429800},{"d":"2024-01-10","o":82.38,"h":83.37,"l":81.5,"c":82.92,"v":1983700},{"d":"2024-01-11","o":82.58,"h":83.76,"l":81.92,"c":83.6,"v":2455100},{"d":"2024-01-12","o":84.22,"h":84.5,"l":80.82,"c":80.88,"v":2267900},{"d":"2024-01-16","o":79.57,"h":80.8,"l":78.44,"c":80.79,"v":3305500},{"d":"2024-01-17","o":79.5,"h":79.87,"l":78.19,"c":78.86,"v":2536600},{"d":"2024-01-18","o":79.24,"h":79.44,"l":77.46,"c":79.01,"v":3338200},{"d":"2024-01-19","o":78.68,"h":79.39,"l":78,"c":79,"v":4232700},{"d":"2024-01-22","o":79.47,"h":80.69,"l":79.18,"c":80,"v":3280900},{"d":"2024-01-23","o":81.61,"h":82.88,"l":81.05,"c":81.64,"v":4069200},{"d":"2024-01-24","o":82.1,"h":83.9,"l":81.81,"c":83.08,"v":4393000},{"d":"2024-01-25","o":83.34,"h":84.58,"l":82.47,"c":84.52,"v":2791500},{"d":"2024-01-26","o":85.32,"h":86.47,"l":84.96,"c":86.04,"v":3458400},{"d":"2024-01-29","o":85.26,"h":87.47,"l":84.99,"c":87.44,"v":2581700},{"d":"2024-01-30","o":87.55,"h":87.81,"l":86.41,"c":86.72,"v":4054300},{"d":"2024-01-31","o":85.99,"h":88.89,"l":81.15,"c":81.33,"v":5669800},{"d":"2024-02-01","o":81.77,"h":83.82,"l":80.4,"c":83.5,"v":4805100},{"d":"2024-02-02","o":82.85,"h":84.6,"l":82.46,"c":83.5,"v":4491300},{"d":"2024-02-05","o":82.81,"h":83.47,"l":82.05,"c":82.23,"v":2699700},{"d":"2024-02-06","o":81.72,"h":85.09,"l":81.46,"c":84.19,"v":3825000},{"d":"2024-02-07","o":82.5,"h":83.38,"l":81.16,"c":82.02,"v":3690700},{"d":"2024-02-08","o":81.69,"h":82,"l":80.9,"c":81.29,"v":3701600},{"d":"2024-02-09","o":81.12,"h":82.39,"l":80.85,"c":82.02,"v":2928700},{"d":"2024-02-12","o":82.02,"h":84.23,"l":81.61,"c":83.78,"v":2959000},{"d":"2024-02-13","o":80.62,"h":81.49,"l":78.26,"c":79.09,"v":4272600},{"d":"2024-02-14","o":80.18,"h":80.62,"l":78.6,"c":79.14,"v":2582300},{"d":"2024-02-15","o":79.99,"h":81,"l":79.11,"c":79.41,"v":3658100},{"d":"2024-02-16","o":78.88,"h":79.53,"l":77.62,"c":78.96,"v":3343000},{"d":"2024-02-20","o":77.98,"h":78.17,"l":76.27,"c":77.76,"v":2757900},{"d":"2024-02-21","o":77.31,"h":77.74,"l":76.77,"c":77.63,"v":3122000},{"d":"2024-02-22","o":78.2,"h":78.77,"l":77.32,"c":77.8,"v":1941800},{"d":"2024-02-23","o":77.64,"h":78.27,"l":76.97,"c":77.23,"v":2540400},{"d":"2024-02-26","o":76.93,"h":77.7,"l":76.1,"c":77.52,"v":2782800},{"d":"2024-02-27","o":78.4,"h":79.95,"l":78.06,"c":78.83,"v":2171700},{"d":"2024-02-28","o":77.73,"h":79.42,"l":77.65,"c":78.77,"v":1515700},{"d":"2024-02-29","o":79.47,"h":80.03,"l":78.67,"c":79.49,"v":2668400},{"d":"2024-03-01","o":79.63,"h":79.67,"l":78.43,"c":79.05,"v":2117800},{"d":"2024-03-04","o":78.92,"h":78.97,"l":77.56,"c":78.49,"v":1495600},{"d":"2024-03-05","o":78,"h":80.62,"l":77.81,"c":79.43,"v":2632800},{"d":"2024-03-06","o":80.13,"h":80.23,"l":77.59,"c":78.13,"v":2634900},{"d":"2024-03-07","o":78.56,"h":79.95,"l":78.49,"c":78.77,"v":2154100},{"d":"2024-03-08","o":79.36,"h":80,"l":78,"c":78.19,"v":1356600},{"d":"2024-03-11","o":77.69,"h":78.92,"l":77.45,"c":78.51,"v":1971900},{"d":"2024-03-12","o":78.81,"h":79.76,"l":78.02,"c":78.71,"v":1610400},{"d":"2024-03-13","o":78.47,"h":80.32,"l":78.47,"c":79.72,"v":2067700},{"d":"2024-03-14","o":79.14,"h":79.68,"l":75.95,"c":76.2,"v":2529900},{"d":"2024-03-15","o":75.87,"h":77.48,"l":75,"c":77.24,"v":3852400},{"d":"2024-03-18","o":78.52,"h":78.59,"l":77,"c":77.81,"v":1753400},{"d":"2024-03-19","o":77.57,"h":78.18,"l":76.95,"c":77.92,"v":1626400},{"d":"2024-03-20","o":78.01,"h":79.2,"l":77.98,"c":79.01,"v":1602400},{"d":"2024-03-21","o":79.09,"h":80.66,"l":78.99,"c":80.56,"v":2677400},{"d":"2024-03-22","o":80.16,"h":80.18,"l":77.9,"c":78.72,"v":2428600},{"d":"2024-03-25","o":79.19,"h":79.88,"l":78.1,"c":79.09,"v":1888600},{"d":"2024-03-26","o":79.35,"h":79.6,"l":76.41,"c":76.59,"v":2180400},{"d":"2024-03-27","o":77.04,"h":78.75,"l":76.75,"c":78.64,"v":2751500},{"d":"2024-03-28","o":79.06,"h":79.83,"l":78.47,"c":79.65,"v":2654400},{"d":"2024-04-01","o":80.13,"h":80.81,"l":78.76,"c":78.79,"v":1731400},{"d":"2024-04-02","o":77.51,"h":77.8,"l":76.65,"c":77.16,"v":1597000},{"d":"2024-04-03","o":76.84,"h":77.68,"l":76.46,"c":77.57,"v":1887800},{"d":"2024-04-04","o":78.42,"h":78.96,"l":75.23,"c":75.27,"v":2080300},{"d":"2024-04-05","o":75.53,"h":76.6,"l":74.34,"c":74.73,"v":2315800},{"d":"2024-04-08","o":75.2,"h":77.22,"l":75.17,"c":76.07,"v":3697700},{"d":"2024-04-09","o":76.51,"h":78.99,"l":76.28,"c":78.93,"v":2043900},{"d":"2024-04-10","o":77,"h":77.39,"l":74.28,"c":74.95,"v":2082700},{"d":"2024-04-11","o":75.2,"h":75.97,"l":73.85,"c":75.77,"v":1449700},{"d":"2024-04-12","o":75.1,"h":75.15,"l":73.39,"c":74.19,"v":1745700},{"d":"2024-04-15","o":74.45,"h":74.89,"l":72.62,"c":73.01,"v":1794100},{"d":"2024-04-16","o":72.1,"h":72.78,"l":71.6,"c":71.94,"v":1789700},{"d":"2024-04-17","o":71.15,"h":71.89,"l":69.3,"c":69.35,"v":3727600},{"d":"2024-04-18","o":70.06,"h":70.13,"l":68.84,"c":69.32,"v":1727900},{"d":"2024-04-19","o":68.92,"h":69.99,"l":68.92,"c":69.63,"v":1867600},{"d":"2024-04-22","o":70.27,"h":70.45,"l":69.22,"c":70.1,"v":1883800},{"d":"2024-04-23","o":70.12,"h":70.97,"l":69.69,"c":70.25,"v":1902700},{"d":"2024-04-24","o":70.45,"h":72.33,"l":70.19,"c":71.4,"v":1860700},{"d":"2024-04-25","o":70.52,"h":70.9,"l":68.93,"c":70.13,"v":1618700},{"d":"2024-04-26","o":70.02,"h":71.79,"l":69.85,"c":71.21,"v":2108200},{"d":"2024-04-29","o":71.9,"h":72.73,"l":71.77,"c":72.41,"v":2841600},{"d":"2024-04-30","o":70.81,"h":71.48,"l":70.41,"c":71,"v":2752000},{"d":"2024-05-01","o":70.81,"h":71.51,"l":69.59,"c":69.75,"v":4209200},{"d":"2024-05-02","o":75.42,"h":78.74,"l":73.95,"c":77.79,"v":7872700},{"d":"2024-05-03","o":79.45,"h":81.24,"l":78.85,"c":80.82,"v":4769700},{"d":"2024-05-06","o":81.99,"h":85.5,"l":81.12,"c":84.4,"v":4546500},{"d":"2024-05-07","o":84.57,"h":85.56,"l":82.84,"c":83,"v":2505300},{"d":"2024-05-08","o":81.62,"h":83.44,"l":81.6,"c":83.2,"v":1639500},{"d":"2024-05-09","o":83.59,"h":84.54,"l":83.32,"c":83.69,"v":1591800},{"d":"2024-05-10","o":83.7,"h":84.74,"l":82.35,"c":82.78,"v":2046300},{"d":"2024-05-13","o":83.21,"h":84.2,"l":82.58,"c":82.74,"v":1626600},{"d":"2024-05-14","o":84.03,"h":84.4,"l":82.56,"c":82.84,"v":1312100},{"d":"2024-05-15","o":83.68,"h":83.88,"l":81.21,"c":81.73,"v":1893700},{"d":"2024-05-16","o":81.79,"h":82.92,"l":81.64,"c":82.29,"v":1658000},{"d":"2024-05-17","o":82.45,"h":82.63,"l":81.3,"c":82.11,"v":1822000},{"d":"2024-05-20","o":81.85,"h":83.37,"l":81.75,"c":81.94,"v":2235400},{"d":"2024-05-21","o":81.42,"h":82.5,"l":81.12,"c":82.31,"v":1856300},{"d":"2024-05-22","o":81.55,"h":82.75,"l":81.27,"c":81.71,"v":1660700},{"d":"2024-05-23","o":82.08,"h":83,"l":80.04,"c":80.28,"v":3216300},{"d":"2024-05-24","o":80.72,"h":82.58,"l":80.72,"c":82.55,"v":1689300},{"d":"2024-05-28","o":82.63,"h":84.19,"l":82.3,"c":83.13,"v":1963900},{"d":"2024-05-29","o":81.51,"h":82.25,"l":80.95,"c":81.52,"v":2281800},{"d":"2024-05-30","o":81.79,"h":82.08,"l":81.12,"c":81.96,"v":1974200},{"d":"2024-05-31","o":81.74,"h":83.54,"l":81.59,"c":83.26,"v":4283200},{"d":"2024-06-03","o":83.49,"h":85.35,"l":83.22,"c":84.65,"v":2418200},{"d":"2024-06-04","o":83.73,"h":85.04,"l":83.57,"c":83.79,"v":1777400},{"d":"2024-06-05","o":83.98,"h":84.22,"l":81.54,"c":81.59,"v":2438500},{"d":"2024-06-06","o":80.68,"h":82.47,"l":80.68,"c":81.3,"v":2593300},{"d":"2024-06-07","o":80.63,"h":81.87,"l":80.5,"c":81.42,"v":2723800},{"d":"2024-06-10","o":80.74,"h":81.42,"l":79.35,"c":79.66,"v":2481100},{"d":"2024-06-11","o":79.47,"h":79.47,"l":76.21,"c":76.28,"v":2460000},{"d":"2024-06-12","o":76.98,"h":77.44,"l":74.78,"c":75.27,"v":3039100},{"d":"2024-06-13","o":75.04,"h":75.81,"l":73.85,"c":74.51,"v":2151200},{"d":"2024-06-14","o":73.65,"h":73.8,"l":70.11,"c":70.3,"v":3007400},{"d":"2024-06-17","o":70.48,"h":71.14,"l":69.52,"c":70.95,"v":2988000},{"d":"2024-06-18","o":71.28,"h":72.19,"l":69.79,"c":70.62,"v":2330700},{"d":"2024-06-20","o":71.58,"h":73.39,"l":71.1,"c":73.25,"v":4383600},{"d":"2024-06-21","o":73.5,"h":75.33,"l":73.25,"c":75.21,"v":6794800},{"d":"2024-06-24","o":75.52,"h":76.81,"l":75.49,"c":76.09,"v":3470600},{"d":"2024-06-25","o":75.36,"h":75.74,"l":72.65,"c":73.36,"v":3784200},{"d":"2024-06-26","o":66.89,"h":69.29,"l":65.13,"c":67.54,"v":9322400},{"d":"2024-06-27","o":67.4,"h":69.4,"l":67.4,"c":68.98,"v":7067000},{"d":"2024-06-28","o":69.31,"h":70.52,"l":68.53,"c":70.42,"v":5158600},{"d":"2024-07-01","o":70.67,"h":71.33,"l":68.4,"c":68.44,"v":3529100},{"d":"2024-07-02","o":67.2,"h":70.05,"l":67.2,"c":69.44,"v":3118600},{"d":"2024-07-03","o":69.73,"h":70.89,"l":69.28,"c":69.79,"v":1381900},{"d":"2024-07-05","o":69.26,"h":70.48,"l":69.08,"c":70.18,"v":2913200},{"d":"2024-07-08","o":70.94,"h":71.6,"l":69.64,"c":69.68,"v":2311000},{"d":"2024-07-09","o":69.57,"h":69.98,"l":68.31,"c":69.08,"v":2826600},{"d":"2024-07-10","o":69.42,"h":70.21,"l":69.07,"c":69.6,"v":2869600},{"d":"2024-07-11","o":70.77,"h":72.28,"l":70.52,"c":71.75,"v":2477700},{"d":"2024-07-12","o":71.75,"h":72.86,"l":71.34,"c":72.72,"v":3218300},{"d":"2024-07-15","o":72.04,"h":72.71,"l":71.85,"c":72.26,"v":2361700},{"d":"2024-07-16","o":72.66,"h":73.43,"l":71.75,"c":73.41,"v":1959600},{"d":"2024-07-17","o":72.44,"h":72.69,"l":70.75,"c":72.41,"v":3321900},{"d":"2024-07-18","o":72.74,"h":75.11,"l":71.6,"c":71.68,"v":3218400},{"d":"2024-07-19","o":70.23,"h":70.34,"l":67.26,"c":68.87,"v":5526600},{"d":"2024-07-22","o":69.65,"h":70.2,"l":68.5,"c":69.93,"v":2601300},{"d":"2024-07-23","o":68.47,"h":69.52,"l":68.1,"c":68.59,"v":2536900},{"d":"2024-07-24","o":68.08,"h":69.16,"l":66.99,"c":67.08,"v":3196700},{"d":"2024-07-25","o":67.04,"h":69.21,"l":66.6,"c":67.83,"v":3001100},{"d":"2024-07-26","o":68.25,"h":68.85,"l":67.46,"c":68.74,"v":2032900},{"d":"2024-07-29","o":68.46,"h":68.95,"l":67.67,"c":68.9,"v":2412500},{"d":"2024-07-30","o":68.97,"h":69.55,"l":67.33,"c":67.63,"v":2264600},{"d":"2024-07-31","o":69.58,"h":71.11,"l":68.66,"c":69.39,"v":4139700},{"d":"2024-08-01","o":78.98,"h":80.95,"l":72.24,"c":73.13,"v":10013900},{"d":"2024-08-02","o":71.16,"h":71.18,"l":67.05,"c":69.63,"v":6391900},{"d":"2024-08-05","o":67,"h":69.62,"l":66.41,"c":69.12,"v":6468400},{"d":"2024-08-06","o":68.8,"h":70.09,"l":68.4,"c":69.05,"v":5191200},{"d":"2024-08-07","o":71.17,"h":72.15,"l":67.88,"c":67.91,"v":3836300},{"d":"2024-08-08","o":68.5,"h":69.4,"l":68.15,"c":68.94,"v":3887300},{"d":"2024-08-09","o":68.91,"h":69.51,"l":67.5,"c":67.64,"v":3321200},{"d":"2024-08-12","o":67.71,"h":67.98,"l":66.74,"c":67.25,"v":2936000},{"d":"2024-08-13","o":68,"h":68.52,"l":67.25,"c":67.97,"v":3429400},{"d":"2024-08-14","o":67.93,"h":68.15,"l":66.56,"c":66.98,"v":2517300},{"d":"2024-08-15","o":68.4,"h":69,"l":68.01,"c":68.69,"v":5904000},{"d":"2024-08-16","o":68.61,"h":69.31,"l":68.17,"c":68.93,"v":2273900},{"d":"2024-08-19","o":69.53,"h":71.22,"l":69.33,"c":70.99,"v":2695000},{"d":"2024-08-20","o":70.73,"h":71.13,"l":69.75,"c":69.85,"v":1404700},{"d":"2024-08-21","o":70.58,"h":70.91,"l":70.23,"c":70.88,"v":1997000},{"d":"2024-08-22","o":70.86,"h":71.17,"l":70.03,"c":70.1,"v":1918000},{"d":"2024-08-23","o":70.77,"h":72.71,"l":70.51,"c":72.29,"v":2682800},{"d":"2024-08-26","o":72.7,"h":73.78,"l":71.93,"c":72.09,"v":4389400},{"d":"2024-08-27","o":71.89,"h":72.2,"l":70.58,"c":70.83,"v":5515800},{"d":"2024-08-28","o":70.48,"h":71.12,"l":69.41,"c":70.02,"v":3105800},{"d":"2024-08-29","o":70.59,"h":71.81,"l":69.92,"c":70.92,"v":1899400},{"d":"2024-08-30","o":71.53,"h":71.6,"l":70.53,"c":71.53,"v":2712500},{"d":"2024-09-03","o":70.71,"h":71.51,"l":69.62,"c":70.11,"v":2703600},{"d":"2024-09-04","o":70.01,"h":70.4,"l":68.94,"c":69.46,"v":2988200},{"d":"2024-09-05","o":69.96,"h":71.21,"l":69.28,"c":70.97,"v":2666100},{"d":"2024-09-06","o":70.5,"h":71.8,"l":68.42,"c":68.49,"v":2740600},{"d":"2024-09-09","o":68.41,"h":69.98,"l":68.19,"c":69.08,"v":3108600},{"d":"2024-09-10","o":67.05,"h":68.41,"l":64.98,"c":65.38,"v":3543900},{"d":"2024-09-11","o":65.32,"h":65.6,"l":63.62,"c":65.47,"v":3945700},{"d":"2024-09-12","o":65.4,"h":67.53,"l":65.31,"c":67,"v":3797500},{"d":"2024-09-13","o":68.63,"h":69.76,"l":68.41,"c":68.95,"v":3634100},{"d":"2024-09-16","o":69.13,"h":69.58,"l":67.84,"c":68.79,"v":2822400},{"d":"2024-09-17","o":69.64,"h":71.46,"l":69.35,"c":70.22,"v":4569300},{"d":"2024-09-18","o":70.43,"h":71.19,"l":69.46,"c":69.67,"v":2405900},{"d":"2024-09-19","o":71.77,"h":71.87,"l":70.02,"c":70.52,"v":3771700},{"d":"2024-09-20","o":70.81,"h":70.97,"l":69.71,"c":69.84,"v":7778800},{"d":"2024-09-23","o":70,"h":71.91,"l":69.93,"c":71.56,"v":2961300},{"d":"2024-09-24","o":72.45,"h":73.43,"l":71.58,"c":72.11,"v":1988100},{"d":"2024-09-25","o":71.57,"h":71.89,"l":70.29,"c":70.56,"v":2799600},{"d":"2024-09-26","o":71.78,"h":72.57,"l":70.96,"c":72.31,"v":3375200},{"d":"2024-09-27","o":73.61,"h":75.41,"l":72.94,"c":74.24,"v":4028700},{"d":"2024-09-30","o":71.61,"h":72.82,"l":71.29,"c":72.01,"v":3178400},{"d":"2024-10-01","o":71.72,"h":71.77,"l":70.22,"c":70.52,"v":3518300},{"d":"2024-10-02","o":70.84,"h":71.92,"l":70,"c":70.05,"v":3088600},{"d":"2024-10-03","o":68.95,"h":69.4,"l":68.42,"c":68.97,"v":1975800},{"d":"2024-10-04","o":70.25,"h":70.67,"l":69.71,"c":70.33,"v":1917700},{"d":"2024-10-07","o":70,"h":70.94,"l":69.78,"c":70.47,"v":1758100},{"d":"2024-10-08","o":70.45,"h":70.82,"l":68.88,"c":69.6,"v":2136100},{"d":"2024-10-09","o":69.54,"h":71.39,"l":69.22,"c":71.36,"v":2670400},{"d":"2024-10-10","o":70.68,"h":71.68,"l":70.23,"c":70.75,"v":2033900},{"d":"2024-10-11","o":70.44,"h":71.49,"l":70.38,"c":71.29,"v":1753400},{"d":"2024-10-14","o":71.15,"h":71.51,"l":70.39,"c":71.09,"v":2298400},{"d":"2024-10-15","o":70.44,"h":71.37,"l":69.87,"c":70,"v":2628600},{"d":"2024-10-16","o":70.66,"h":71.36,"l":70.08,"c":70.36,"v":2512300},{"d":"2024-10-17","o":70.04,"h":70.63,"l":68.97,"c":69.9,"v":4405900},{"d":"2024-10-18","o":72.8,"h":73.47,"l":71.24,"c":71.76,"v":2134800},{"d":"2024-10-21","o":72.46,"h":72.64,"l":70.01,"c":70.1,"v":2289000},{"d":"2024-10-22","o":70,"h":70.21,"l":69.15,"c":69.68,"v":2185200},{"d":"2024-10-23","o":69.33,"h":69.74,"l":68.35,"c":69.53,"v":2389400},{"d":"2024-10-24","o":70.35,"h":71.39,"l":67.5,"c":68.31,"v":3187400},{"d":"2024-10-25","o":69.11,"h":70,"l":68.55,"c":69.31,"v":2383700},{"d":"2024-10-28","o":69.67,"h":70.97,"l":69.36,"c":70.4,"v":2309700},{"d":"2024-10-29","o":69.7,"h":70,"l":68.83,"c":69.15,"v":3089600},{"d":"2024-10-30","o":68.63,"h":70,"l":68.26,"c":69.07,"v":3010900},{"d":"2024-10-31","o":62.43,"h":63.2,"l":54.7,"c":56.83,"v":18358400},{"d":"2024-11-01","o":57.49,"h":58.95,"l":56,"c":56.37,"v":6184300},{"d":"2024-11-04","o":56.59,"h":57.77,"l":55.93,"c":55.93,"v":4703100},{"d":"2024-11-05","o":55.54,"h":55.65,"l":53.96,"c":55.24,"v":5998700},{"d":"2024-11-06","o":55.89,"h":55.91,"l":52.81,"c":53.83,"v":6886400},{"d":"2024-11-07","o":54.38,"h":56.48,"l":54.1,"c":55.64,"v":4401100},{"d":"2024-11-08","o":55.42,"h":56.78,"l":54.58,"c":56.25,"v":4562600},{"d":"2024-11-11","o":57.09,"h":57.11,"l":55.56,"c":55.93,"v":3265300},{"d":"2024-11-12","o":55.75,"h":57.07,"l":55.06,"c":56.38,"v":5086700},{"d":"2024-11-13","o":56.45,"h":56.99,"l":55.62,"c":56.14,"v":2601300},{"d":"2024-11-14","o":56.14,"h":56.48,"l":54.01,"c":54.03,"v":4147500},{"d":"2024-11-15","o":53.96,"h":54.19,"l":52.14,"c":52.93,"v":7780300},{"d":"2024-11-18","o":53.1,"h":53.5,"l":52.17,"c":52.71,"v":5193000},{"d":"2024-11-19","o":51.73,"h":52.8,"l":51.47,"c":52.11,"v":3575400},{"d":"2024-11-20","o":52.1,"h":53.15,"l":51.86,"c":52.59,"v":3034000},{"d":"2024-11-21","o":52.49,"h":53.51,"l":52.05,"c":53.36,"v":3048800},{"d":"2024-11-22","o":53.56,"h":55.1,"l":53.27,"c":54.38,"v":3568200},{"d":"2024-11-25","o":55.59,"h":57.8,"l":55.45,"c":57.13,"v":6421900},{"d":"2024-11-26","o":55.48,"h":56.02,"l":54.92,"c":55.28,"v":4252100},{"d":"2024-11-27","o":55.75,"h":56.89,"l":55.18,"c":55.52,"v":2704600},{"d":"2024-11-29","o":55.2,"h":55.56,"l":54.42,"c":55.53,"v":1852100},{"d":"2024-12-02","o":56.02,"h":56.39,"l":55.05,"c":56.07,"v":3074600},{"d":"2024-12-03","o":55.21,"h":55.97,"l":54.03,"c":55.71,"v":4287800},{"d":"2024-12-04","o":56.4,"h":56.95,"l":56.02,"c":56.41,"v":2892500},{"d":"2024-12-05","o":56.55,"h":58.12,"l":56.5,"c":56.91,"v":3383700},{"d":"2024-12-06","o":57.82,"h":58.47,"l":55.82,"c":56.67,"v":3610400},{"d":"2024-12-09","o":57.1,"h":59.03,"l":56.7,"c":57.4,"v":4935000},{"d":"2024-12-10","o":57.4,"h":58.74,"l":56.72,"c":58.42,"v":3201600},{"d":"2024-12-11","o":57.91,"h":59.02,"l":57.33,"c":58.89,"v":4001900},{"d":"2024-12-12","o":58.69,"h":59,"l":57.99,"c":58.54,"v":2875100},{"d":"2024-12-13","o":58.34,"h":58.54,"l":57.26,"c":57.97,"v":3350700},{"d":"2024-12-16","o":57.11,"h":59.01,"l":56.75,"c":58,"v":5256800},{"d":"2024-12-17","o":57.6,"h":58.49,"l":57.44,"c":57.86,"v":4385800},{"d":"2024-12-18","o":59.06,"h":59.57,"l":56.6,"c":56.65,"v":3996000},{"d":"2024-12-19","o":57.07,"h":57.72,"l":55.75,"c":57.01,"v":5168100},{"d":"2024-12-20","o":57.12,"h":59.49,"l":56.76,"c":58.86,"v":15716000},{"d":"2024-12-23","o":58.48,"h":59.59,"l":58.1,"c":59.47,"v":3102400},{"d":"2024-12-24","o":59.47,"h":59.98,"l":59,"c":59.95,"v":1379300},{"d":"2024-12-26","o":59.26,"h":60.65,"l":59.26,"c":60.07,"v":2996900},{"d":"2024-12-27","o":59.23,"h":60.81,"l":59.14,"c":60.34,"v":1961600},{"d":"2024-12-30","o":59.78,"h":60.75,"l":59.31,"c":60.11,"v":3186600},{"d":"2024-12-31","o":60.32,"h":61.16,"l":60.04,"c":60.48,"v":2289300},{"d":"2025-01-02","o":60.67,"h":61.27,"l":60.12,"c":60.3,"v":2928600},{"d":"2025-01-03","o":60.21,"h":60.63,"l":59.19,"c":60.53,"v":2805700},{"d":"2025-01-06","o":61.76,"h":62.44,"l":60.99,"c":61.38,"v":2958500},{"d":"2025-01-07","o":62.27,"h":62.66,"l":61.46,"c":61.82,"v":2687000},{"d":"2025-01-08","o":61,"h":61.33,"l":60.29,"c":60.8,"v":3171400},{"d":"2025-01-10","o":60,"h":60.41,"l":58.89,"c":59.35,"v":3587400},{"d":"2025-01-13","o":59.37,"h":60.84,"l":59.2,"c":60.61,"v":3621500},{"d":"2025-01-14","o":61.32,"h":61.51,"l":60.66,"c":61.47,"v":2191900},{"d":"2025-01-15","o":62.95,"h":63.06,"l":60.26,"c":60.89,"v":3864700},{"d":"2025-01-16","o":61.11,"h":61.79,"l":60.65,"c":61.33,"v":2854000},{"d":"2025-01-17","o":61.9,"h":62.09,"l":61.01,"c":61.16,"v":2919600},{"d":"2025-01-21","o":61.16,"h":61.97,"l":60.68,"c":61.79,"v":2347400},{"d":"2025-01-22","o":65.13,"h":65.56,"l":62.72,"c":62.73,"v":5607800},{"d":"2025-01-23","o":63.1,"h":64.65,"l":62.95,"c":63.92,"v":3456300},{"d":"2025-01-24","o":64.13,"h":64.3,"l":62.95,"c":63.43,"v":3022500},{"d":"2025-01-27","o":64.11,"h":64.31,"l":63.14,"c":64.17,"v":3603600},{"d":"2025-01-28","o":63.7,"h":64.32,"l":62.34,"c":62.8,"v":3486700},{"d":"2025-01-29","o":62.71,"h":63.09,"l":62.28,"c":62.68,"v":2194200},{"d":"2025-01-30","o":63.29,"h":64.05,"l":62.56,"c":62.91,"v":3086800},{"d":"2025-01-31","o":62.6,"h":63.76,"l":61.62,"c":62.42,"v":4076100},{"d":"2025-02-03","o":56.77,"h":61.12,"l":56.22,"c":60.68,"v":6101100},{"d":"2025-02-04","o":61.5,"h":62.36,"l":60.67,"c":61.4,"v":3130600},{"d":"2025-02-05","o":61.33,"h":61.8,"l":60.8,"c":61.27,"v":2926700},{"d":"2025-02-06","o":65,"h":65.76,"l":63.02,"c":63.48,"v":7232600},{"d":"2025-02-07","o":65,"h":65.79,"l":63.1,"c":64.1,"v":3824600},{"d":"2025-02-10","o":65.13,"h":65.23,"l":63.34,"c":63.98,"v":2843000},{"d":"2025-02-11","o":63.69,"h":65.11,"l":63.66,"c":64.66,"v":2245000},{"d":"2025-02-12","o":64.24,"h":65.95,"l":63.91,"c":65.45,"v":2590700},{"d":"2025-02-13","o":65.9,"h":66.87,"l":65.8,"c":66.41,"v":2452300},{"d":"2025-02-14","o":67.11,"h":67.4,"l":66.08,"c":67,"v":2121500},{"d":"2025-02-18","o":67.32,"h":67.39,"l":66.09,"c":66.88,"v":2894900},{"d":"2025-02-19","o":67.16,"h":67.5,"l":66.32,"c":66.66,"v":1828100},{"d":"2025-02-20","o":67.04,"h":67.97,"l":66.76,"c":67.62,"v":2617300},{"d":"2025-02-21","o":67.67,"h":68.18,"l":66.25,"c":66.68,"v":3237300},{"d":"2025-02-24","o":67.38,"h":67.66,"l":66.47,"c":66.79,"v":3000500},{"d":"2025-02-25","o":66.97,"h":67.61,"l":65.96,"c":66.65,"v":3556500},{"d":"2025-02-26","o":66.88,"h":66.93,"l":65.78,"c":66.22,"v":2907300},{"d":"2025-02-27","o":65.55,"h":66.77,"l":65.11,"c":65.32,"v":3045300},{"d":"2025-02-28","o":64.9,"h":65.71,"l":64.29,"c":65.12,"v":5230100},{"d":"2025-03-03","o":65.84,"h":66.68,"l":63.02,"c":64.01,"v":3956600},{"d":"2025-03-04","o":62.91,"h":63.67,"l":61.85,"c":62.8,"v":5651500},{"d":"2025-03-05","o":64.12,"h":65.6,"l":63.97,"c":65.09,"v":4128400},{"d":"2025-03-06","o":64.72,"h":65.73,"l":64.39,"c":65.14,"v":3261000},{"d":"2025-03-07","o":65.1,"h":67.21,"l":65.1,"c":66.83,"v":4262700},{"d":"2025-03-10","o":65.5,"h":66.54,"l":64.03,"c":64.34,"v":4225400},{"d":"2025-03-11","o":64.73,"h":65.2,"l":62.89,"c":63.19,"v":4421000},{"d":"2025-03-12","o":63.82,"h":64.4,"l":62.42,"c":63.76,"v":3046800},{"d":"2025-03-13","o":63.13,"h":64.21,"l":62.06,"c":62.17,"v":3970600},{"d":"2025-03-14","o":62.87,"h":63.63,"l":62.79,"c":63.23,"v":3780400},{"d":"2025-03-17","o":62.96,"h":64,"l":62.37,"c":62.65,"v":4347600},{"d":"2025-03-18","o":62.8,"h":63.15,"l":62.33,"c":62.82,"v":3146300},{"d":"2025-03-19","o":63.14,"h":63.36,"l":62.28,"c":62.73,"v":3604100},{"d":"2025-03-20","o":62.23,"h":62.92,"l":62.2,"c":62.48,"v":2683600},{"d":"2025-03-21","o":61.72,"h":62.6,"l":61.09,"c":62.45,"v":9010700},{"d":"2025-03-24","o":63.09,"h":63.98,"l":62.49,"c":63.91,"v":3766200},{"d":"2025-03-25","o":64.6,"h":64.71,"l":63.81,"c":64.49,"v":2078500},{"d":"2025-03-26","o":64.31,"h":65.83,"l":64.27,"c":65.8,"v":3372500},{"d":"2025-03-27","o":63.9,"h":63.9,"l":61.64,"c":62.25,"v":6747900},{"d":"2025-03-28","o":62.14,"h":62.58,"l":60.2,"c":60.59,"v":4530900},{"d":"2025-03-31","o":59.72,"h":60.02,"l":58.86,"c":59.5,"v":4014600},{"d":"2025-04-01","o":59.56,"h":60,"l":58.18,"c":59.15,"v":3339700},{"d":"2025-04-02","o":58.74,"h":61.06,"l":58.27,"c":60.78,"v":2254300},{"d":"2025-04-03","o":58.58,"h":59.3,"l":55.2,"c":55.39,"v":4064900},{"d":"2025-04-04","o":53.07,"h":53.77,"l":50.1,"c":53,"v":5974200},{"d":"2025-04-07","o":51.08,"h":55.06,"l":50.56,"c":51.98,"v":4147900},{"d":"2025-04-08","o":53.43,"h":53.56,"l":48.34,"c":49.36,"v":4557600},{"d":"2025-04-09","o":48.77,"h":54.79,"l":47.78,"c":54.42,"v":7430400},{"d":"2025-04-10","o":52.35,"h":52.84,"l":47.89,"c":49.42,"v":6139700},{"d":"2025-04-11","o":49.05,"h":49.25,"l":47.19,"c":47.92,"v":4486200},{"d":"2025-04-14","o":48.88,"h":50.52,"l":47.8,"c":50.1,"v":5435400},{"d":"2025-04-15","o":49.07,"h":50.84,"l":48.9,"c":50.74,"v":2916600},{"d":"2025-04-16","o":50.78,"h":53.11,"l":50.21,"c":50.71,"v":3082200},{"d":"2025-04-17","o":51.07,"h":52.27,"l":50.78,"c":51.71,"v":2759200},{"d":"2025-04-21","o":51.49,"h":51.82,"l":50.06,"c":50.99,"v":1724900},{"d":"2025-04-22","o":51.62,"h":52.61,"l":51.6,"c":52.28,"v":1548500},{"d":"2025-04-23","o":54.43,"h":55.49,"l":53.29,"c":53.31,"v":2532200},{"d":"2025-04-24","o":54.15,"h":55.65,"l":53.32,"c":55.06,"v":2513200},{"d":"2025-04-25","o":54.97,"h":56.17,"l":54.51,"c":55.93,"v":1452000},{"d":"2025-04-28","o":56,"h":57.08,"l":55.83,"c":56.28,"v":1798400},{"d":"2025-04-29","o":55.9,"h":57.95,"l":55.75,"c":57.65,"v":1865200},{"d":"2025-04-30","o":56.11,"h":57.23,"l":55.9,"c":57.06,"v":3439300},{"d":"2025-05-01","o":55.2,"h":58.54,"l":55.01,"c":56.96,"v":3560800},{"d":"2025-05-02","o":58.77,"h":59.62,"l":58.09,"c":58.97,"v":2463000},{"d":"2025-05-05","o":58.25,"h":59.49,"l":58.25,"c":58.78,"v":1588100},{"d":"2025-05-06","o":58.27,"h":59.4,"l":58.18,"c":58.19,"v":2141900},{"d":"2025-05-07","o":58.65,"h":59.44,"l":58.23,"c":58.92,"v":2572900},{"d":"2025-05-08","o":59.89,"h":61.74,"l":59.58,"c":61.11,"v":1955600},{"d":"2025-05-09","o":61.72,"h":62.52,"l":61.51,"c":61.97,"v":1606600},{"d":"2025-05-12","o":65,"h":67.04,"l":64.99,"c":66.93,"v":4057900},{"d":"2025-05-13","o":66.98,"h":68.98,"l":66.69,"c":68.79,"v":2843100},{"d":"2025-05-14","o":68.44,"h":69.64,"l":68.1,"c":69.42,"v":3315100},{"d":"2025-05-15","o":68.33,"h":69.18,"l":67.39,"c":68.1,"v":2742800},{"d":"2025-05-16","o":68.19,"h":68.36,"l":67.6,"c":68.26,"v":1765200},{"d":"2025-05-19","o":66.7,"h":67.76,"l":66.7,"c":67.34,"v":1820600},{"d":"2025-05-20","o":66.85,"h":68.05,"l":66.81,"c":67.49,"v":1420900},{"d":"2025-05-21","o":66.87,"h":68.1,"l":66.76,"c":66.96,"v":2153600},{"d":"2025-05-22","o":66.91,"h":67.48,"l":66.45,"c":66.97,"v":1762900},{"d":"2025-05-23","o":64.75,"h":66.44,"l":64.13,"c":66.06,"v":1530800},{"d":"2025-05-27","o":67.27,"h":68.43,"l":66.72,"c":68.4,"v":2199100},{"d":"2025-05-28","o":68.5,"h":68.74,"l":67.54,"c":67.71,"v":1528500},{"d":"2025-05-29","o":68.44,"h":68.49,"l":67.67,"c":68.09,"v":1276400},{"d":"2025-05-30","o":67.23,"h":67.66,"l":66.45,"c":66.81,"v":3737700},{"d":"2025-06-02","o":66.2,"h":66.67,"l":64.63,"c":65.3,"v":1927400},{"d":"2025-06-03","o":65.21,"h":67.08,"l":64.76,"c":66.89,"v":1726000},{"d":"2025-06-04","o":66.19,"h":66.46,"l":64.77,"c":65.88,"v":2386900},{"d":"2025-06-05","o":65.88,"h":66.33,"l":65.13,"c":65.48,"v":1930900},{"d":"2025-06-06","o":66.32,"h":66.87,"l":66.03,"c":66.64,"v":1430300},{"d":"2025-06-09","o":66.64,"h":67.65,"l":66.41,"c":67.19,"v":1132100},{"d":"2025-06-10","o":67.82,"h":70.53,"l":67.3,"c":70.37,"v":2289600},{"d":"2025-06-11","o":70.8,"h":71.23,"l":69.95,"c":70.19,"v":2599100},{"d":"2025-06-12","o":69,"h":70.11,"l":68.56,"c":69.68,"v":1616700},{"d":"2025-06-13","o":68.84,"h":69.31,"l":66.55,"c":67.25,"v":2105400},{"d":"2025-06-16","o":68.64,"h":69.56,"l":67.89,"c":69.18,"v":2158800},{"d":"2025-06-17","o":68.76,"h":69.31,"l":67.38,"c":67.6,"v":2590000},{"d":"2025-06-18","o":67.59,"h":68.36,"l":67.45,"c":67.66,"v":2742400},{"d":"2025-06-20","o":68.24,"h":68.44,"l":66.34,"c":67.05,"v":6297100},{"d":"2025-06-23","o":65.97,"h":66.71,"l":65.03,"c":66.51,"v":2513900},{"d":"2025-06-24","o":67.4,"h":68.48,"l":67.05,"c":68.45,"v":3698600},{"d":"2025-06-25","o":68.36,"h":68.55,"l":66.98,"c":67.41,"v":2020700},{"d":"2025-06-26","o":67.41,"h":69.04,"l":67.35,"c":67.94,"v":1807200},{"d":"2025-06-27","o":68.1,"h":69.49,"l":67.89,"c":68.78,"v":2148000},{"d":"2025-06-30","o":68.68,"h":68.77,"l":67.83,"c":68.22,"v":2017000},{"d":"2025-07-01","o":68.02,"h":71.68,"l":67.45,"c":71.67,"v":2385400},{"d":"2025-07-02","o":71.95,"h":72.83,"l":71.42,"c":72.19,"v":2512300},{"d":"2025-07-03","o":72.97,"h":73,"l":71.86,"c":72.56,"v":1048600},{"d":"2025-07-07","o":71.02,"h":72.54,"l":70.72,"c":72.03,"v":2123200},{"d":"2025-07-08","o":72.63,"h":72.71,"l":71.34,"c":71.46,"v":2889000},{"d":"2025-07-09","o":71.8,"h":71.89,"l":70.72,"c":70.92,"v":2474700},{"d":"2025-07-10","o":71.29,"h":71.53,"l":69.89,"c":70.58,"v":2978900},{"d":"2025-07-11","o":70.52,"h":70.84,"l":69.16,"c":69.28,"v":1995400},{"d":"2025-07-14","o":69.97,"h":71.42,"l":69.35,"c":70.48,"v":2520600},{"d":"2025-07-15","o":70.67,"h":70.78,"l":69.18,"c":69.3,"v":1468200},{"d":"2025-07-16","o":70,"h":70.31,"l":69.05,"c":70.13,"v":1834600},{"d":"2025-07-17","o":69.91,"h":70.54,"l":69.35,"c":70.27,"v":1594400},{"d":"2025-07-18","o":70.29,"h":70.45,"l":67.95,"c":68.2,"v":2481500},{"d":"2025-07-21","o":68.76,"h":69.07,"l":67.51,"c":69,"v":1894100},{"d":"2025-07-22","o":69.05,"h":70.2,"l":68.3,"c":69.97,"v":1851100},{"d":"2025-07-23","o":71.51,"h":72.43,"l":70.95,"c":71.91,"v":2083500},{"d":"2025-07-24","o":70.94,"h":71.45,"l":69.75,"c":70.46,"v":2319700},{"d":"2025-07-25","o":70.77,"h":71.22,"l":69.81,"c":70.91,"v":1807100},{"d":"2025-07-28","o":70.72,"h":70.98,"l":69.69,"c":69.87,"v":2013600},{"d":"2025-07-29","o":70.04,"h":70.37,"l":68.19,"c":68.24,"v":2638600},{"d":"2025-07-30","o":68.59,"h":68.69,"l":66.25,"c":66.68,"v":4595500},{"d":"2025-07-31","o":68.23,"h":69.79,"l":66.4,"c":68.64,"v":3932500},{"d":"2025-08-01","o":67.65,"h":67.65,"l":65.31,"c":65.65,"v":2788300},{"d":"2025-08-04","o":66.2,"h":66.28,"l":64.63,"c":64.86,"v":2657300},{"d":"2025-08-05","o":65.68,"h":65.68,"l":63.5,"c":64.78,"v":7144600},{"d":"2025-08-06","o":65.83,"h":66.08,"l":64.81,"c":65.12,"v":2209600},{"d":"2025-08-07","o":65.84,"h":66.29,"l":65.3,"c":65.8,"v":3082700},{"d":"2025-08-08","o":65.66,"h":67.08,"l":65.41,"c":66.9,"v":1948300},{"d":"2025-08-11","o":67.42,"h":68.15,"l":66.6,"c":66.78,"v":2344000},{"d":"2025-08-12","o":67.2,"h":71.77,"l":67.06,"c":71.7,"v":4128100},{"d":"2025-08-13","o":71.88,"h":74.76,"l":71.58,"c":74.72,"v":2879100},{"d":"2025-08-14","o":73.35,"h":74.4,"l":72.45,"c":74.29,"v":2727400},{"d":"2025-08-15","o":74.5,"h":74.85,"l":73.96,"c":74.18,"v":1896300},{"d":"2025-08-18","o":74.1,"h":76.16,"l":74.01,"c":75.71,"v":3216400},{"d":"2025-08-19","o":75.89,"h":77.09,"l":75.46,"c":76.14,"v":1563000},{"d":"2025-08-20","o":75.15,"h":76.05,"l":74.6,"c":75.15,"v":2470900},{"d":"2025-08-21","o":74.36,"h":74.54,"l":73.29,"c":74.37,"v":1679300},{"d":"2025-08-22","o":74.9,"h":78.44,"l":74.15,"c":78.43,"v":2149500},{"d":"2025-08-25","o":78.02,"h":79.04,"l":77.98,"c":78.83,"v":1601100},{"d":"2025-08-26","o":78.52,"h":80.02,"l":78.5,"c":79.88,"v":3674500},{"d":"2025-08-27","o":80.5,"h":81.13,"l":79.46,"c":79.95,"v":2562500},{"d":"2025-08-28","o":80.28,"h":80.52,"l":79.19,"c":80.3,"v":2062200},{"d":"2025-08-29","o":80.37,"h":80.64,"l":79.08,"c":79.53,"v":1834000},{"d":"2025-09-02","o":78.12,"h":78.89,"l":77.5,"c":78.39,"v":3164300},{"d":"2025-09-03","o":78.86,"h":80.46,"l":78.8,"c":79.63,"v":3122300},{"d":"2025-09-04","o":79.78,"h":80.62,"l":79.32,"c":80.45,"v":1807700},{"d":"2025-09-05","o":81.4,"h":82.05,"l":79.69,"c":80.44,"v":2586500},{"d":"2025-09-08","o":80.26,"h":82.35,"l":79.5,"c":82.3,"v":2073700},{"d":"2025-09-09","o":82.15,"h":82.74,"l":80.78,"c":82.14,"v":1661200},{"d":"2025-09-10","o":81.72,"h":82.11,"l":80.46,"c":81.61,"v":2738600},{"d":"2025-09-11","o":82.5,"h":84.47,"l":82.2,"c":83.72,"v":2399300},{"d":"2025-09-12","o":84.72,"h":84.72,"l":82.59,"c":82.79,"v":1662200},{"d":"2025-09-15","o":82.95,"h":84.08,"l":82.58,"c":82.8,"v":1586400},{"d":"2025-09-16","o":82.74,"h":83.3,"l":81.14,"c":83.12,"v":2903800},{"d":"2025-09-17","o":83,"h":84.65,"l":81.9,"c":82.88,"v":1788600},{"d":"2025-09-18","o":83.21,"h":85.57,"l":82.51,"c":85.37,"v":2137000},{"d":"2025-09-19","o":85.09,"h":86.43,"l":84.07,"c":85.28,"v":5223100},{"d":"2025-09-22","o":85.57,"h":86.12,"l":84.99,"c":85.39,"v":1991800},{"d":"2025-09-23","o":85.93,"h":86.5,"l":85.15,"c":85.46,"v":2121900},{"d":"2025-09-24","o":84.82,"h":85.73,"l":84.23,"c":85.04,"v":2193500},{"d":"2025-09-25","o":83.79,"h":84.85,"l":83.16,"c":84.72,"v":1870100},{"d":"2025-09-26","o":84.87,"h":86.33,"l":84.7,"c":86.22,"v":1255000},{"d":"2025-09-29","o":87,"h":87,"l":85.42,"c":85.77,"v":1246400},{"d":"2025-09-30","o":85.83,"h":86.38,"l":84.92,"c":86.22,"v":1306200},{"d":"2025-10-01","o":86.03,"h":87.67,"l":85.88,"c":87.1,"v":1912800},{"d":"2025-10-02","o":87.5,"h":87.73,"l":85.97,"c":87.36,"v":1842700},{"d":"2025-10-03","o":87.38,"h":88.24,"l":87.15,"c":87.98,"v":1918400},{"d":"2025-10-06","o":88.35,"h":88.8,"l":87.38,"c":87.6,"v":1719400},{"d":"2025-10-07","o":87.59,"h":87.62,"l":84.68,"c":85.26,"v":2243700},{"d":"2025-10-08","o":86.08,"h":86.08,"l":84.11,"c":84.46,"v":1750800},{"d":"2025-10-09","o":84.28,"h":84.28,"l":82.01,"c":82.71,"v":2528500},{"d":"2025-10-10","o":83.9,"h":84.44,"l":80.61,"c":80.7,"v":1689800},{"d":"2025-10-13","o":81.52,"h":82.3,"l":81.19,"c":81.7,"v":1380000},{"d":"2025-10-14","o":80.25,"h":83.09,"l":79.96,"c":82.73,"v":1140800},{"d":"2025-10-15","o":83.2,"h":84.06,"l":82.73,"c":83.64,"v":1505500},{"d":"2025-10-16","o":83.94,"h":84.53,"l":82.74,"c":83.49,"v":1513200},{"d":"2025-10-17","o":82.92,"h":83.88,"l":82.14,"c":82.76,"v":1815400},{"d":"2025-10-20","o":83.31,"h":83.93,"l":82.86,"c":83.4,"v":1177000},{"d":"2025-10-21","o":83.91,"h":86.67,"l":83.29,"c":85.59,"v":1899700},{"d":"2025-10-22","o":85.21,"h":86.11,"l":83.67,"c":84.48,"v":1503600},{"d":"2025-10-23","o":84.51,"h":85.75,"l":84.51,"c":84.97,"v":1410700},{"d":"2025-10-24","o":85.99,"h":86.49,"l":85.37,"c":86.19,"v":1195600},{"d":"2025-10-27","o":86.86,"h":87,"l":85.53,"c":86.11,"v":1130400},{"d":"2025-10-28","o":85.99,"h":87.32,"l":85.28,"c":86.64,"v":1680500},{"d":"2025-10-29","o":85.85,"h":87.4,"l":85.48,"c":85.77,"v":2739200},{"d":"2025-10-30","o":81.35,"h":84.4,"l":80.67,"c":82.12,"v":2916400},{"d":"2025-10-31","o":81.1,"h":82.11,"l":80.7,"c":81.1,"v":2988700},{"d":"2025-11-03","o":80.86,"h":83.07,"l":80.32,"c":81.77,"v":4010100},{"d":"2025-11-04","o":80.66,"h":82,"l":80.07,"c":80.85,"v":2950800},{"d":"2025-11-05","o":80.82,"h":83.79,"l":80.5,"c":83.61,"v":3217300},{"d":"2025-11-06","o":83.11,"h":84.34,"l":81.36,"c":82.1,"v":1994900},{"d":"2025-11-07","o":81.97,"h":83.71,"l":81.66,"c":83.66,"v":2230900},{"d":"2025-11-10","o":84,"h":84.26,"l":82.46,"c":82.56,"v":1979200},{"d":"2025-11-11","o":82.66,"h":83.41,"l":81.53,"c":81.6,"v":1933000},{"d":"2025-11-12","o":81.82,"h":83.58,"l":81.76,"c":82.74,"v":1827900},{"d":"2025-11-13","o":82.72,"h":83.62,"l":80.67,"c":81.05,"v":1890400},{"d":"2025-11-14","o":79.64,"h":80.13,"l":78.64,"c":78.91,"v":2296500},{"d":"2025-11-17","o":78.26,"h":78.49,"l":76.55,"c":76.85,"v":2371300},{"d":"2025-11-18","o":76.01,"h":76.81,"l":75.11,"c":75.77,"v":3433900},{"d":"2025-11-19","o":75.81,"h":75.81,"l":72.25,"c":72.36,"v":3703600},{"d":"2025-11-20","o":73.05,"h":74.18,"l":69.63,"c":70.28,"v":3310600},{"d":"2025-11-21","o":70.89,"h":74.69,"l":70.89,"c":74.13,"v":3136700},{"d":"2025-11-24","o":74.7,"h":75.39,"l":74.08,"c":74.85,"v":3084800},{"d":"2025-11-25","o":75.24,"h":76.73,"l":74.9,"c":76.38,"v":1953700},{"d":"2025-11-26","o":76,"h":77.42,"l":75.64,"c":76.83,"v":1455900},{"d":"2025-11-28","o":77.39,"h":78.48,"l":77.2,"c":77.55,"v":907600},{"d":"2025-12-01","o":77.33,"h":78.31,"l":76.79,"c":76.94,"v":2182200},{"d":"2025-12-02","o":77.51,"h":77.86,"l":76.77,"c":77.48,"v":2707500},{"d":"2025-12-03","o":77.38,"h":78.66,"l":77.34,"c":78.09,"v":1746300},{"d":"2025-12-04","o":77.88,"h":78.65,"l":75.89,"c":76.44,"v":1922600},{"d":"2025-12-05","o":76.6,"h":77.73,"l":76.37,"c":76.37,"v":1809000},{"d":"2025-12-08","o":76.88,"h":77.32,"l":75.52,"c":77.08,"v":2474100},{"d":"2025-12-09","o":76.38,"h":77.48,"l":76.29,"c":76.35,"v":1616700},{"d":"2025-12-10","o":76.44,"h":78.66,"l":76.05,"c":78.55,"v":2030400},{"d":"2025-12-11","o":78.71,"h":80.08,"l":78.42,"c":79.9,"v":2002500},{"d":"2025-12-12","o":80.05,"h":80.63,"l":78.43,"c":78.78,"v":1215800},{"d":"2025-12-15","o":78.61,"h":79,"l":76.89,"c":77.35,"v":2007200},{"d":"2025-12-16","o":77.58,"h":77.94,"l":76.56,"c":77.42,"v":2372000},{"d":"2025-12-17","o":77.43,"h":77.51,"l":75.94,"c":76.75,"v":2079300},{"d":"2025-12-18","o":77.64,"h":78.9,"l":76.92,"c":77.59,"v":2453700},{"d":"2025-12-19","o":77.94,"h":78.99,"l":77.23,"c":78.29,"v":5779400},{"d":"2025-12-22","o":78.29,"h":78.6,"l":77,"c":77.2,"v":2568000},{"d":"2025-12-23","o":77.04,"h":77.1,"l":75.62,"c":76.36,"v":1899400},{"d":"2025-12-24","o":76.6,"h":76.86,"l":76.16,"c":76.77,"v":747500},{"d":"2025-12-26","o":76.76,"h":77.01,"l":76.24,"c":76.91,"v":896800},{"d":"2025-12-29","o":76.73,"h":77,"l":76.33,"c":76.79,"v":993700},{"d":"2025-12-30","o":76.66,"h":77.05,"l":76.34,"c":76.9,"v":1050900},{"d":"2025-12-31","o":76.74,"h":76.78,"l":76,"c":76.09,"v":969400},{"d":"2026-01-02","o":76.83,"h":78.54,"l":76.33,"c":78.44,"v":1877800},{"d":"2026-01-05","o":78.26,"h":80.8,"l":78.17,"c":80.52,"v":1691400},{"d":"2026-01-06","o":80.19,"h":82.68,"l":79.84,"c":82.61,"v":2008300},{"d":"2026-01-07","o":82.42,"h":82.95,"l":81.35,"c":82.15,"v":1874800},{"d":"2026-01-08","o":83.56,"h":87.44,"l":83.54,"c":86.45,"v":2764900},{"d":"2026-01-09","o":86.89,"h":88.81,"l":85.7,"c":88.67,"v":2515400},{"d":"2026-01-12","o":87.86,"h":88.02,"l":86.71,"c":86.83,"v":3305100},{"d":"2026-01-13","o":88.1,"h":88.93,"l":86.97,"c":88.25,"v":1990500},{"d":"2026-01-14","o":88.5,"h":88.84,"l":82.9,"c":82.93,"v":4331900},{"d":"2026-01-15","o":84.21,"h":84.97,"l":82.24,"c":82.61,"v":2435300},{"d":"2026-01-16","o":82.64,"h":83.01,"l":77.45,"c":78.61,"v":4573200},{"d":"2026-01-20","o":77.27,"h":78.13,"l":76.89,"c":77.17,"v":2859700},{"d":"2026-01-21","o":77.98,"h":81.12,"l":77.67,"c":80.27,"v":3075700},{"d":"2026-01-22","o":80.51,"h":81.78,"l":77.37,"c":77.53,"v":1957600},{"d":"2026-01-23","o":77.17,"h":77.89,"l":76.04,"c":76.47,"v":1507800},{"d":"2026-01-26","o":76.46,"h":77.12,"l":75.98,"c":77.04,"v":1275800},{"d":"2026-01-27","o":78.26,"h":78.6,"l":76.92,"c":78.01,"v":1615500},{"d":"2026-01-28","o":77.97,"h":78.94,"l":77.59,"c":77.81,"v":2606000},{"d":"2026-01-29","o":78.22,"h":79.55,"l":77.29,"c":78.83,"v":2116800},{"d":"2026-01-30","o":76.46,"h":76.91,"l":74.62,"c":75.75,"v":3350300},{"d":"2026-02-02","o":74.61,"h":79,"l":74.61,"c":77.98,"v":3325300},{"d":"2026-02-03","o":79.53,"h":80.98,"l":76.93,"c":78.2,"v":4162000},{"d":"2026-02-04","o":79.5,"h":83.08,"l":78.83,"c":81.01,"v":2439900},{"d":"2026-02-05","o":80.87,"h":81.41,"l":79.51,"c":79.72,"v":1910500},{"d":"2026-02-06","o":80.29,"h":82.52,"l":79.91,"c":82.38,"v":1069300},{"d":"2026-02-09","o":82.38,"h":84.27,"l":82.12,"c":83.37,"v":1819400},{"d":"2026-02-10","o":83.43,"h":85.33,"l":83.37,"c":85.15,"v":1650000},{"d":"2026-02-11","o":85.48,"h":86.8,"l":82.76,"c":83.76,"v":2603900},{"d":"2026-02-12","o":84.37,"h":86.47,"l":82.3,"c":83,"v":2670900},{"d":"2026-02-13","o":83.13,"h":85.82,"l":82.97,"c":85.2,"v":2459000},{"d":"2026-02-17","o":84.99,"h":85.75,"l":81.66,"c":82.77,"v":1723100},{"d":"2026-02-18","o":82.69,"h":84.33,"l":82.38,"c":83.81,"v":1315700},{"d":"2026-02-19","o":82.4,"h":82.4,"l":79.22,"c":80.46,"v":1388200},{"d":"2026-02-20","o":80.38,"h":80.82,"l":78.81,"c":79.57,"v":1826400},{"d":"2026-02-23","o":79.1,"h":79.19,"l":76.46,"c":76.87,"v":1809800},{"d":"2026-02-24","o":77.27,"h":79.26,"l":76.39,"c":77.69,"v":2193100},{"d":"2026-02-25","o":77.9,"h":78.12,"l":75.89,"c":76.44,"v":1406500},{"d":"2026-02-26","o":77.07,"h":78.28,"l":75.5,"c":77.04,"v":1812300},{"d":"2026-02-27","o":75.76,"h":76.07,"l":73.31,"c":73.54,"v":3472200},{"d":"2026-03-02","o":71.87,"h":73.04,"l":70.61,"c":72.47,"v":1999200},{"d":"2026-03-03","o":70.08,"h":71.65,"l":69.12,"c":71.4,"v":2088000},{"d":"2026-03-04","o":72.14,"h":73.77,"l":71.76,"c":73.39,"v":2727400},{"d":"2026-03-05","o":72.79,"h":73.74,"l":71.3,"c":72.21,"v":2119100},{"d":"2026-03-06","o":72.18,"h":73.31,"l":70.48,"c":72.7,"v":2378200},{"d":"2026-03-09","o":71,"h":73.3,"l":69.73,"c":72.85,"v":2812100},{"d":"2026-03-10","o":73.19,"h":73.19,"l":71.68,"c":72.05,"v":2345200},{"d":"2026-03-11","o":71.5,"h":72.95,"l":70.1,"c":70.32,"v":2240400},{"d":"2026-03-12","o":70.7,"h":71.47,"l":69.27,"c":70.07,"v":2914400},{"d":"2026-03-13","o":70.74,"h":71.19,"l":69.86,"c":70.5,"v":2163800},{"d":"2026-03-16","o":70.76,"h":72.43,"l":70.49,"c":71.57,"v":2685200},{"d":"2026-03-17","o":72.47,"h":73.04,"l":71.34,"c":72.02,"v":2011900},{"d":"2026-03-18","o":70.66,"h":71.92,"l":70.06,"c":70.13,"v":1873500},{"d":"2026-03-19","o":69.03,"h":70,"l":68.3,"c":69.17,"v":2489300},{"d":"2026-03-20","o":69.08,"h":69.24,"l":67.48,"c":68.1,"v":7502200},{"d":"2026-03-23","o":70.24,"h":71.37,"l":69.51,"c":70.98,"v":1886900},{"d":"2026-03-24","o":70.09,"h":72.14,"l":70.03,"c":70.92,"v":2135300},{"d":"2026-03-25","o":71.15,"h":72.18,"l":70.55,"c":70.89,"v":1937500},{"d":"2026-03-26","o":70.04,"h":71.69,"l":70,"c":70.95,"v":1659000},{"d":"2026-03-27","o":69.93,"h":70.29,"l":66.96,"c":67.04,"v":2758300},{"d":"2026-03-30","o":67.96,"h":67.96,"l":65.63,"c":66.64,"v":2587400},{"d":"2026-03-31","o":67.72,"h":70.24,"l":67.28,"c":69.44,"v":1762621},{"d":"2026-04-01","o":60.16,"h":62.34,"l":59.66,"c":62.09,"v":4781216},{"d":"2026-04-02","o":60.8,"h":62.17,"l":59.16,"c":60.99,"v":3405312},{"d":"2026-04-06","o":60.64,"h":60.94,"l":59.74,"c":60.36,"v":1744245},{"d":"2026-04-07","o":59.84,"h":59.67,"l":57.76,"c":58.22,"v":2947823},{"d":"2026-04-08","o":61.42,"h":62.59,"l":60.28,"c":60.73,"v":2457890},{"d":"2026-04-09","o":60.35,"h":60.88,"l":59.26,"c":60.12,"v":2047767},{"d":"2026-04-10","o":60.57,"h":61.01,"l":59.48,"c":59.65,"v":1906422},{"d":"2026-04-13","o":58.94,"h":59.62,"l":58.28,"c":59.36,"v":2076038},{"d":"2026-04-14","o":59.83,"h":60.6,"l":59.01,"c":59.07,"v":2919019},{"d":"2026-04-15","o":58.92,"h":59.47,"l":57.54,"c":58.46,"v":1838758},{"d":"2026-04-16","o":58.61,"h":59.22,"l":56.58,"c":57.52,"v":3149743},{"d":"2026-04-17","o":59.45,"h":61.62,"l":59.53,"c":59.62,"v":2764304},{"d":"2026-04-20","o":59.24,"h":60.88,"l":59.23,"c":60.83,"v":1985574},{"d":"2026-04-21","o":61.02,"h":62.43,"l":60.68,"c":60.8,"v":1688550},{"d":"2026-04-22","o":61.18,"h":61.67,"l":60.03,"c":60.86,"v":2094442},{"d":"2026-04-23","o":60.48,"h":61.04,"l":59.43,"c":60.41,"v":1480226},{"d":"2026-04-24","o":60.44,"h":61.1,"l":59.74,"c":60.1,"v":1410262},{"d":"2026-04-27","o":60.03,"h":60.79,"l":59.74,"c":60.07,"v":2198989},{"d":"2026-04-28","o":59.95,"h":60.19,"l":58.74,"c":59.12,"v":2105821},{"d":"2026-04-29","o":58.83,"h":59.14,"l":58.26,"c":58.33,"v":1881181},{"d":"2026-04-30","o":58.61,"h":60.49,"l":58.52,"c":60.26,"v":1729269},{"d":"2026-05-01","o":60.29,"h":61.01,"l":59.66,"c":60.49,"v":2473668},{"d":"2026-05-04","o":60.13,"h":60.81,"l":59.24,"c":59.53,"v":3085131},{"d":"2026-05-05","o":58.11,"h":58.19,"l":52.38,"c":54.83,"v":9659998},{"d":"2026-05-06","o":55.46,"h":57.7,"l":55.66,"c":56.8,"v":4612915},{"d":"2026-05-07","o":57.16,"h":58.03,"l":56.76,"c":57.11,"v":3429470},{"d":"2026-05-08","o":57.93,"h":58.27,"l":57.02,"c":57.94,"v":4476677},{"d":"2026-05-11","o":57.14,"h":57.6,"l":55.4,"c":55.41,"v":3772932},{"d":"2026-05-12","o":55.71,"h":56.44,"l":54.83,"c":54.95,"v":2095376},{"d":"2026-05-13","o":55.43,"h":56.47,"l":53.99,"c":54.21,"v":4237830},{"d":"2026-05-14","o":55.05,"h":57.78,"l":54.83,"c":57.56,"v":4013721},{"d":"2026-05-15","o":56.74,"h":56.99,"l":54.3,"c":54.34,"v":4646161},{"d":"2026-05-18","o":54.21,"h":55.02,"l":52.94,"c":53.01,"v":2861375},{"d":"2026-05-19","o":52.28,"h":53.78,"l":51.68,"c":52.57,"v":4442443}]