[{"d":"2009-08-06","o":1.65,"h":1.69,"l":1.56,"c":1.62,"v":241978000},{"d":"2009-08-07","o":1.62,"h":1.68,"l":1.6,"c":1.64,"v":24543000},{"d":"2009-08-10","o":1.66,"h":1.66,"l":1.56,"c":1.6,"v":24210000},{"d":"2009-08-11","o":1.6,"h":1.6,"l":1.55,"c":1.57,"v":23054000},{"d":"2009-08-12","o":1.62,"h":1.62,"l":1.57,"c":1.6,"v":14513000},{"d":"2009-08-13","o":1.6,"h":1.67,"l":1.6,"c":1.65,"v":11506000},{"d":"2009-08-14","o":1.65,"h":1.7,"l":1.62,"c":1.66,"v":6378000},{"d":"2009-08-17","o":1.63,"h":1.64,"l":1.62,"c":1.62,"v":2544000},{"d":"2009-08-18","o":1.65,"h":1.72,"l":1.63,"c":1.71,"v":14467000},{"d":"2009-08-19","o":1.68,"h":1.79,"l":1.68,"c":1.79,"v":20708000},{"d":"2009-08-20","o":1.79,"h":1.79,"l":1.73,"c":1.78,"v":18821000},{"d":"2009-08-21","o":1.78,"h":1.8,"l":1.76,"c":1.78,"v":8636000},{"d":"2009-08-24","o":1.75,"h":1.78,"l":1.73,"c":1.75,"v":10216000},{"d":"2009-08-25","o":1.76,"h":1.79,"l":1.75,"c":1.78,"v":5308000},{"d":"2009-08-26","o":1.77,"h":1.78,"l":1.72,"c":1.78,"v":7086000},{"d":"2009-08-27","o":1.78,"h":1.82,"l":1.75,"c":1.82,"v":11611000},{"d":"2009-08-28","o":1.81,"h":1.9,"l":1.8,"c":1.85,"v":12950000},{"d":"2009-08-31","o":1.84,"h":1.84,"l":1.78,"c":1.82,"v":10048000},{"d":"2009-09-01","o":1.83,"h":1.84,"l":1.69,"c":1.78,"v":13835000},{"d":"2009-09-02","o":1.78,"h":1.83,"l":1.75,"c":1.77,"v":12934000},{"d":"2009-09-03","o":1.8,"h":1.8,"l":1.7,"c":1.75,"v":36577000},{"d":"2009-09-04","o":1.77,"h":1.8,"l":1.75,"c":1.78,"v":11586000},{"d":"2009-09-08","o":1.78,"h":1.79,"l":1.75,"c":1.77,"v":5749000},{"d":"2009-09-09","o":1.78,"h":1.78,"l":1.72,"c":1.73,"v":5512000},{"d":"2009-09-10","o":1.7,"h":1.75,"l":1.7,"c":1.71,"v":4152000},{"d":"2009-09-11","o":1.7,"h":1.73,"l":1.65,"c":1.69,"v":6203000},{"d":"2009-09-14","o":1.66,"h":1.69,"l":1.63,"c":1.66,"v":16145000},{"d":"2009-09-15","o":1.73,"h":1.74,"l":1.66,"c":1.72,"v":19869000},{"d":"2009-09-16","o":1.74,"h":1.77,"l":1.71,"c":1.76,"v":20211000},{"d":"2009-09-17","o":1.77,"h":1.79,"l":1.65,"c":1.66,"v":14464000},{"d":"2009-09-18","o":1.66,"h":1.7,"l":1.62,"c":1.62,"v":8999000},{"d":"2009-09-21","o":1.63,"h":1.66,"l":1.59,"c":1.66,"v":5530000},{"d":"2009-09-22","o":1.7,"h":1.74,"l":1.68,"c":1.73,"v":11141000},{"d":"2009-09-23","o":1.76,"h":1.78,"l":1.73,"c":1.74,"v":5303000},{"d":"2009-09-24","o":1.73,"h":1.78,"l":1.67,"c":1.75,"v":7788000},{"d":"2009-09-25","o":1.75,"h":1.75,"l":1.71,"c":1.71,"v":4685000},{"d":"2009-09-28","o":1.73,"h":1.78,"l":1.7,"c":1.76,"v":2336000},{"d":"2009-09-29","o":1.75,"h":1.78,"l":1.7,"c":1.7,"v":3567000},{"d":"2009-09-30","o":1.7,"h":1.73,"l":1.7,"c":1.71,"v":5126000},{"d":"2009-10-01","o":1.7,"h":1.71,"l":1.62,"c":1.63,"v":6605000},{"d":"2009-10-02","o":1.62,"h":1.64,"l":1.59,"c":1.61,"v":6296000},{"d":"2009-10-05","o":1.61,"h":1.65,"l":1.6,"c":1.65,"v":1889000},{"d":"2009-10-06","o":1.67,"h":1.72,"l":1.64,"c":1.65,"v":4694000},{"d":"2009-10-07","o":1.66,"h":1.66,"l":1.59,"c":1.61,"v":2917000},{"d":"2009-10-08","o":1.61,"h":1.62,"l":1.59,"c":1.6,"v":5573000},{"d":"2009-10-09","o":1.6,"h":1.64,"l":1.59,"c":1.62,"v":8705000},{"d":"2009-10-12","o":1.62,"h":1.64,"l":1.6,"c":1.63,"v":12888000},{"d":"2009-10-13","o":1.62,"h":1.67,"l":1.62,"c":1.65,"v":5573000},{"d":"2009-10-14","o":1.68,"h":1.7,"l":1.65,"c":1.69,"v":6955000},{"d":"2009-10-15","o":1.74,"h":1.79,"l":1.71,"c":1.72,"v":20920000},{"d":"2009-10-16","o":1.72,"h":1.72,"l":1.62,"c":1.64,"v":12638000},{"d":"2009-10-19","o":1.65,"h":1.66,"l":1.61,"c":1.62,"v":21429000},{"d":"2009-10-20","o":1.63,"h":1.67,"l":1.63,"c":1.65,"v":4890000},{"d":"2009-10-21","o":1.64,"h":1.69,"l":1.61,"c":1.65,"v":2338000},{"d":"2009-10-22","o":1.63,"h":1.63,"l":1.56,"c":1.63,"v":9834000},{"d":"2009-10-23","o":1.61,"h":1.64,"l":1.59,"c":1.61,"v":11341000},{"d":"2009-10-26","o":1.59,"h":1.61,"l":1.58,"c":1.58,"v":1624000},{"d":"2009-10-27","o":1.6,"h":1.6,"l":1.53,"c":1.54,"v":3288000},{"d":"2009-10-28","o":1.55,"h":1.55,"l":1.49,"c":1.49,"v":6220000},{"d":"2009-10-29","o":1.5,"h":1.52,"l":1.47,"c":1.5,"v":11833000},{"d":"2009-10-30","o":1.51,"h":1.52,"l":1.49,"c":1.5,"v":2781000},{"d":"2009-11-02","o":1.51,"h":1.51,"l":1.47,"c":1.49,"v":2766000},{"d":"2009-11-03","o":1.47,"h":1.48,"l":1.44,"c":1.45,"v":3637000},{"d":"2009-11-04","o":1.46,"h":1.52,"l":1.43,"c":1.48,"v":8053000},{"d":"2009-11-05","o":1.5,"h":1.57,"l":1.49,"c":1.53,"v":2741000},{"d":"2009-11-06","o":1.53,"h":1.57,"l":1.49,"c":1.53,"v":2575000},{"d":"2009-11-09","o":1.53,"h":1.57,"l":1.51,"c":1.57,"v":2529000},{"d":"2009-11-10","o":1.57,"h":1.57,"l":1.52,"c":1.54,"v":1468000},{"d":"2009-11-11","o":1.55,"h":1.55,"l":1.51,"c":1.54,"v":1535000},{"d":"2009-11-12","o":1.54,"h":1.6,"l":1.54,"c":1.56,"v":1300000},{"d":"2009-11-13","o":1.56,"h":1.58,"l":1.54,"c":1.56,"v":621000},{"d":"2009-11-16","o":1.56,"h":1.62,"l":1.55,"c":1.6,"v":1556000},{"d":"2009-11-17","o":1.58,"h":1.62,"l":1.56,"c":1.61,"v":985000},{"d":"2009-11-18","o":1.62,"h":1.62,"l":1.58,"c":1.6,"v":1155000},{"d":"2009-11-19","o":1.58,"h":1.59,"l":1.52,"c":1.56,"v":1166000},{"d":"2009-11-20","o":1.56,"h":1.57,"l":1.53,"c":1.54,"v":4237000},{"d":"2009-11-23","o":1.55,"h":1.56,"l":1.51,"c":1.52,"v":4653000},{"d":"2009-11-24","o":1.51,"h":1.53,"l":1.5,"c":1.53,"v":5228000},{"d":"2009-11-25","o":1.54,"h":1.6,"l":1.54,"c":1.55,"v":1353000},{"d":"2009-11-27","o":1.51,"h":1.59,"l":1.51,"c":1.59,"v":616000},{"d":"2009-11-30","o":1.59,"h":1.6,"l":1.52,"c":1.59,"v":2765000},{"d":"2009-12-01","o":1.59,"h":1.63,"l":1.59,"c":1.6,"v":4178000},{"d":"2009-12-02","o":1.6,"h":1.61,"l":1.54,"c":1.56,"v":8465000},{"d":"2009-12-03","o":1.56,"h":1.59,"l":1.56,"c":1.59,"v":5079000},{"d":"2009-12-04","o":1.64,"h":1.67,"l":1.56,"c":1.65,"v":9468000},{"d":"2009-12-07","o":1.65,"h":1.69,"l":1.65,"c":1.69,"v":3084000},{"d":"2009-12-08","o":1.66,"h":1.7,"l":1.65,"c":1.67,"v":2495000},{"d":"2009-12-09","o":1.66,"h":1.68,"l":1.63,"c":1.68,"v":967000},{"d":"2009-12-10","o":1.68,"h":1.7,"l":1.67,"c":1.68,"v":2555000},{"d":"2009-12-11","o":1.67,"h":1.67,"l":1.65,"c":1.66,"v":774000},{"d":"2009-12-14","o":1.67,"h":1.69,"l":1.67,"c":1.68,"v":2248000},{"d":"2009-12-15","o":1.68,"h":1.69,"l":1.67,"c":1.67,"v":1404000},{"d":"2009-12-16","o":1.69,"h":1.71,"l":1.67,"c":1.7,"v":3157000},{"d":"2009-12-17","o":1.69,"h":1.7,"l":1.61,"c":1.63,"v":1490000},{"d":"2009-12-18","o":1.63,"h":1.68,"l":1.62,"c":1.64,"v":4178000},{"d":"2009-12-21","o":1.68,"h":1.68,"l":1.64,"c":1.65,"v":1443000},{"d":"2009-12-22","o":1.65,"h":1.67,"l":1.62,"c":1.67,"v":3127000},{"d":"2009-12-23","o":1.67,"h":1.68,"l":1.66,"c":1.68,"v":2235000},{"d":"2009-12-24","o":1.67,"h":1.7,"l":1.67,"c":1.68,"v":308000},{"d":"2009-12-28","o":1.67,"h":1.78,"l":1.67,"c":1.74,"v":7954000},{"d":"2009-12-29","o":1.75,"h":1.77,"l":1.74,"c":1.75,"v":2276000},{"d":"2009-12-30","o":1.73,"h":1.78,"l":1.73,"c":1.77,"v":3025000},{"d":"2009-12-31","o":1.76,"h":1.83,"l":1.76,"c":1.83,"v":5558000},{"d":"2010-01-04","o":1.83,"h":1.89,"l":1.8,"c":1.89,"v":5387000},{"d":"2010-01-05","o":1.89,"h":1.92,"l":1.81,"c":1.9,"v":3011000},{"d":"2010-01-06","o":1.89,"h":1.93,"l":1.86,"c":1.91,"v":5331000},{"d":"2010-01-07","o":1.9,"h":1.92,"l":1.87,"c":1.9,"v":2718000},{"d":"2010-01-08","o":1.89,"h":1.93,"l":1.88,"c":1.92,"v":2899000},{"d":"2010-01-11","o":1.92,"h":1.96,"l":1.9,"c":1.93,"v":5127000},{"d":"2010-01-12","o":1.91,"h":1.91,"l":1.87,"c":1.9,"v":9167000},{"d":"2010-01-13","o":1.9,"h":1.9,"l":1.83,"c":1.84,"v":9439000},{"d":"2010-01-14","o":1.85,"h":1.89,"l":1.82,"c":1.84,"v":10654000},{"d":"2010-01-15","o":1.86,"h":1.86,"l":1.82,"c":1.82,"v":1587000},{"d":"2010-01-19","o":1.79,"h":1.82,"l":1.73,"c":1.78,"v":3813000},{"d":"2010-01-20","o":1.77,"h":1.8,"l":1.74,"c":1.8,"v":1938000},{"d":"2010-01-21","o":1.79,"h":1.85,"l":1.78,"c":1.8,"v":3386000},{"d":"2010-01-22","o":1.79,"h":1.81,"l":1.74,"c":1.76,"v":9235000},{"d":"2010-01-25","o":1.77,"h":1.78,"l":1.75,"c":1.76,"v":2614000},{"d":"2010-01-26","o":1.7,"h":1.8,"l":1.68,"c":1.78,"v":7654000},{"d":"2010-01-27","o":1.76,"h":1.79,"l":1.73,"c":1.74,"v":6963000},{"d":"2010-01-28","o":1.75,"h":1.77,"l":1.73,"c":1.77,"v":144576000},{"d":"2010-01-29","o":1.77,"h":1.79,"l":1.73,"c":1.74,"v":33570000},{"d":"2010-02-01","o":1.74,"h":1.77,"l":1.73,"c":1.75,"v":5095000},{"d":"2010-02-02","o":1.75,"h":1.78,"l":1.74,"c":1.77,"v":17729000},{"d":"2010-02-03","o":1.75,"h":1.77,"l":1.75,"c":1.76,"v":12857000},{"d":"2010-02-04","o":1.74,"h":1.76,"l":1.71,"c":1.72,"v":13767000},{"d":"2010-02-05","o":1.73,"h":1.73,"l":1.66,"c":1.72,"v":5387000},{"d":"2010-02-08","o":1.71,"h":1.73,"l":1.69,"c":1.7,"v":4983000},{"d":"2010-02-09","o":1.7,"h":1.74,"l":1.68,"c":1.7,"v":1896000},{"d":"2010-02-10","o":1.69,"h":1.69,"l":1.65,"c":1.68,"v":5780000},{"d":"2010-02-11","o":1.68,"h":1.73,"l":1.65,"c":1.71,"v":3700000},{"d":"2010-02-12","o":1.7,"h":1.74,"l":1.68,"c":1.74,"v":1632000},{"d":"2010-02-16","o":1.74,"h":1.75,"l":1.73,"c":1.75,"v":4227000},{"d":"2010-02-17","o":1.76,"h":1.76,"l":1.72,"c":1.74,"v":5077000},{"d":"2010-02-18","o":1.75,"h":1.75,"l":1.73,"c":1.75,"v":4619000},{"d":"2010-02-19","o":1.75,"h":1.76,"l":1.74,"c":1.75,"v":3746000},{"d":"2010-02-22","o":1.75,"h":1.76,"l":1.72,"c":1.74,"v":8465000},{"d":"2010-02-23","o":1.74,"h":1.75,"l":1.71,"c":1.74,"v":18202000},{"d":"2010-02-24","o":1.75,"h":1.79,"l":1.74,"c":1.77,"v":8523000},{"d":"2010-02-25","o":1.8,"h":1.84,"l":1.77,"c":1.81,"v":23197000},{"d":"2010-02-26","o":1.8,"h":1.82,"l":1.8,"c":1.82,"v":2807000},{"d":"2010-03-01","o":1.87,"h":1.88,"l":1.81,"c":1.83,"v":8722000},{"d":"2010-03-02","o":1.82,"h":1.87,"l":1.82,"c":1.87,"v":9810000},{"d":"2010-03-03","o":1.88,"h":1.99,"l":1.88,"c":1.89,"v":10634000},{"d":"2010-03-04","o":1.9,"h":1.92,"l":1.85,"c":1.91,"v":3966000},{"d":"2010-03-05","o":1.9,"h":1.97,"l":1.9,"c":1.94,"v":3767000},{"d":"2010-03-08","o":1.95,"h":1.95,"l":1.91,"c":1.93,"v":2220000},{"d":"2010-03-09","o":1.94,"h":2,"l":1.91,"c":1.93,"v":9227000},{"d":"2010-03-10","o":1.95,"h":2,"l":1.94,"c":1.97,"v":5449000},{"d":"2010-03-11","o":1.98,"h":2,"l":1.98,"c":1.99,"v":3947000},{"d":"2010-03-12","o":1.99,"h":2,"l":1.94,"c":1.97,"v":4984000},{"d":"2010-03-15","o":1.96,"h":1.96,"l":1.9,"c":1.94,"v":1792000},{"d":"2010-03-16","o":1.94,"h":1.97,"l":1.92,"c":1.95,"v":1623000},{"d":"2010-03-17","o":1.96,"h":2,"l":1.96,"c":1.99,"v":3094000},{"d":"2010-03-18","o":1.99,"h":2,"l":1.95,"c":2,"v":2112000},{"d":"2010-03-19","o":2.01,"h":2.03,"l":1.97,"c":2.01,"v":6365000},{"d":"2010-03-22","o":1.99,"h":2.02,"l":1.97,"c":1.99,"v":4734000},{"d":"2010-03-23","o":2,"h":2.03,"l":2,"c":2.02,"v":2819000},{"d":"2010-03-24","o":2.02,"h":2.02,"l":1.96,"c":1.96,"v":1535000},{"d":"2010-03-25","o":1.98,"h":1.98,"l":1.93,"c":1.97,"v":5835000},{"d":"2010-03-26","o":1.97,"h":2.02,"l":1.97,"c":1.99,"v":5250000},{"d":"2010-03-29","o":2.01,"h":2.04,"l":1.99,"c":2.02,"v":2961000},{"d":"2010-03-30","o":2.03,"h":2.05,"l":2,"c":2.04,"v":3539000},{"d":"2010-03-31","o":2.04,"h":2.07,"l":2.02,"c":2.06,"v":6620000},{"d":"2010-04-01","o":2.07,"h":2.08,"l":2.01,"c":2.05,"v":3246000},{"d":"2010-04-05","o":2.07,"h":2.07,"l":1.98,"c":2.03,"v":6120000},{"d":"2010-04-06","o":2.01,"h":2.08,"l":2,"c":2.07,"v":2358000},{"d":"2010-04-07","o":2.06,"h":2.07,"l":2.04,"c":2.05,"v":1446000},{"d":"2010-04-08","o":2.05,"h":2.05,"l":2.01,"c":2.01,"v":1402000},{"d":"2010-04-09","o":2.01,"h":2.01,"l":1.98,"c":2,"v":1983000},{"d":"2010-04-12","o":1.99,"h":2.02,"l":1.97,"c":2,"v":2867000},{"d":"2010-04-13","o":1.99,"h":2.02,"l":1.98,"c":2.02,"v":2367000},{"d":"2010-04-14","o":2.06,"h":2.16,"l":2.05,"c":2.15,"v":4783000},{"d":"2010-04-15","o":2.16,"h":2.2,"l":2.16,"c":2.2,"v":6148000},{"d":"2010-04-16","o":2.2,"h":2.2,"l":2.17,"c":2.19,"v":3439000},{"d":"2010-04-19","o":2.17,"h":2.2,"l":2.13,"c":2.19,"v":4867000},{"d":"2010-04-20","o":2.25,"h":2.29,"l":2.22,"c":2.24,"v":8506000},{"d":"2010-04-21","o":2.25,"h":2.28,"l":2.15,"c":2.18,"v":5402000},{"d":"2010-04-22","o":2.18,"h":2.19,"l":2.1,"c":2.15,"v":6441000},{"d":"2010-04-23","o":2.14,"h":2.16,"l":2.11,"c":2.15,"v":1886000},{"d":"2010-04-26","o":2.13,"h":2.2,"l":2.13,"c":2.18,"v":2550000},{"d":"2010-04-27","o":2.19,"h":2.19,"l":2.08,"c":2.1,"v":2506000},{"d":"2010-04-28","o":2.12,"h":2.13,"l":2.07,"c":2.1,"v":3139000},{"d":"2010-04-29","o":2.13,"h":2.18,"l":2.13,"c":2.14,"v":3185000},{"d":"2010-04-30","o":2.16,"h":2.17,"l":2.05,"c":2.05,"v":3603000},{"d":"2010-05-03","o":2.07,"h":2.15,"l":2.04,"c":2.11,"v":4239000},{"d":"2010-05-04","o":2.1,"h":2.1,"l":1.99,"c":2.01,"v":5540000},{"d":"2010-05-05","o":1.99,"h":2.01,"l":1.92,"c":1.96,"v":6266000},{"d":"2010-05-06","o":1.96,"h":1.96,"l":1.86,"c":1.92,"v":9155000},{"d":"2010-05-07","o":1.92,"h":1.95,"l":1.84,"c":1.93,"v":6025000},{"d":"2010-05-10","o":2,"h":2.09,"l":2,"c":2.07,"v":8944000},{"d":"2010-05-11","o":2.03,"h":2.08,"l":2.02,"c":2.07,"v":2174000},{"d":"2010-05-12","o":2.06,"h":2.09,"l":2.05,"c":2.07,"v":3533000},{"d":"2010-05-13","o":2.08,"h":2.08,"l":2.03,"c":2.05,"v":2919000},{"d":"2010-05-14","o":2.04,"h":2.05,"l":1.97,"c":2.02,"v":5049000},{"d":"2010-05-17","o":2.03,"h":2.05,"l":1.99,"c":2.05,"v":2929000},{"d":"2010-05-18","o":2.06,"h":2.09,"l":1.99,"c":2.01,"v":3384000},{"d":"2010-05-19","o":1.98,"h":2.03,"l":1.89,"c":2,"v":5790000},{"d":"2010-05-20","o":1.98,"h":2.03,"l":1.94,"c":2.01,"v":11123000},{"d":"2010-05-21","o":1.99,"h":2.03,"l":1.95,"c":1.98,"v":8233000},{"d":"2010-05-24","o":1.98,"h":2,"l":1.93,"c":1.94,"v":4802000},{"d":"2010-05-25","o":1.9,"h":1.93,"l":1.85,"c":1.92,"v":6804000},{"d":"2010-05-26","o":1.96,"h":2.04,"l":1.95,"c":2,"v":9462000},{"d":"2010-05-27","o":2.04,"h":2.15,"l":2.03,"c":2.13,"v":10657000},{"d":"2010-05-28","o":2.14,"h":2.15,"l":2.03,"c":2.07,"v":7955000},{"d":"2010-06-01","o":2.07,"h":2.1,"l":2.03,"c":2.04,"v":4561000},{"d":"2010-06-02","o":2.03,"h":2.11,"l":2.03,"c":2.11,"v":8618000},{"d":"2010-06-03","o":2.11,"h":2.2,"l":2.11,"c":2.17,"v":6463000},{"d":"2010-06-04","o":2.14,"h":2.14,"l":2.06,"c":2.08,"v":3157000},{"d":"2010-06-07","o":2.09,"h":2.11,"l":2.06,"c":2.08,"v":7353000},{"d":"2010-06-08","o":2.09,"h":2.11,"l":2.06,"c":2.11,"v":11924000},{"d":"2010-06-09","o":2.12,"h":2.19,"l":2.1,"c":2.11,"v":8025000},{"d":"2010-06-10","o":2.15,"h":2.2,"l":2.15,"c":2.18,"v":10099000},{"d":"2010-06-11","o":2.15,"h":2.2,"l":2.14,"c":2.19,"v":7929000},{"d":"2010-06-14","o":2.21,"h":2.22,"l":2.13,"c":2.15,"v":13409000},{"d":"2010-06-15","o":2.17,"h":2.27,"l":2.16,"c":2.22,"v":12082000},{"d":"2010-06-16","o":2.22,"h":2.35,"l":2.2,"c":2.29,"v":26923000},{"d":"2010-06-17","o":2.33,"h":2.37,"l":2.3,"c":2.34,"v":20536000},{"d":"2010-06-18","o":2.33,"h":2.35,"l":2.28,"c":2.3,"v":12720000},{"d":"2010-06-21","o":2.34,"h":2.34,"l":2.24,"c":2.3,"v":7111000},{"d":"2010-06-22","o":2.29,"h":2.3,"l":2.21,"c":2.23,"v":12008000},{"d":"2010-06-23","o":2.25,"h":2.27,"l":2.15,"c":2.25,"v":11441000},{"d":"2010-06-24","o":2.27,"h":2.27,"l":2.07,"c":2.12,"v":17771000},{"d":"2010-06-25","o":2.14,"h":2.21,"l":2.11,"c":2.15,"v":95883000},{"d":"2010-06-28","o":2.15,"h":2.19,"l":2.05,"c":2.17,"v":9663000},{"d":"2010-06-29","o":2.13,"h":2.13,"l":2.04,"c":2.1,"v":13274000},{"d":"2010-06-30","o":2.09,"h":2.13,"l":2.07,"c":2.11,"v":13444000},{"d":"2010-07-01","o":2.13,"h":2.15,"l":2.07,"c":2.14,"v":11503000},{"d":"2010-07-02","o":2.15,"h":2.17,"l":2.13,"c":2.16,"v":5534000},{"d":"2010-07-06","o":2.18,"h":2.22,"l":2.08,"c":2.09,"v":10588000},{"d":"2010-07-07","o":2.08,"h":2.17,"l":2.05,"c":2.17,"v":9493000},{"d":"2010-07-08","o":2.18,"h":2.2,"l":2.13,"c":2.18,"v":2914000},{"d":"2010-07-09","o":2.17,"h":2.2,"l":2.15,"c":2.2,"v":3255000},{"d":"2010-07-12","o":2.18,"h":2.24,"l":2.14,"c":2.21,"v":4995000},{"d":"2010-07-13","o":2.23,"h":2.25,"l":2.21,"c":2.25,"v":6589000},{"d":"2010-07-14","o":2.25,"h":2.29,"l":2.22,"c":2.23,"v":5384000},{"d":"2010-07-15","o":2.22,"h":2.3,"l":2.19,"c":2.29,"v":8355000},{"d":"2010-07-16","o":2.27,"h":2.3,"l":2.2,"c":2.2,"v":6599000},{"d":"2010-07-19","o":2.2,"h":2.24,"l":2.18,"c":2.23,"v":5262000},{"d":"2010-07-20","o":2.2,"h":2.21,"l":2.16,"c":2.2,"v":7122000},{"d":"2010-07-21","o":2.22,"h":2.24,"l":2.17,"c":2.18,"v":5036000},{"d":"2010-07-22","o":2.2,"h":2.29,"l":2.19,"c":2.29,"v":8397000},{"d":"2010-07-23","o":2.29,"h":2.31,"l":2.25,"c":2.29,"v":6317000},{"d":"2010-07-26","o":2.29,"h":2.3,"l":2.19,"c":2.28,"v":6892000},{"d":"2010-07-27","o":2.29,"h":2.31,"l":2.22,"c":2.24,"v":9720000},{"d":"2010-07-28","o":2.24,"h":2.26,"l":2.18,"c":2.18,"v":3550000},{"d":"2010-07-29","o":2.19,"h":2.2,"l":2.14,"c":2.18,"v":5103000},{"d":"2010-07-30","o":2.16,"h":2.19,"l":2.11,"c":2.18,"v":2775000},{"d":"2010-08-02","o":2.2,"h":2.28,"l":2.16,"c":2.18,"v":10105000},{"d":"2010-08-03","o":2.17,"h":2.19,"l":2.14,"c":2.16,"v":4176000},{"d":"2010-08-04","o":2.17,"h":2.24,"l":2.12,"c":2.23,"v":6168000},{"d":"2010-08-05","o":2.21,"h":2.28,"l":2.21,"c":2.27,"v":4639000},{"d":"2010-08-06","o":2.26,"h":2.27,"l":2.24,"c":2.26,"v":2716000},{"d":"2010-08-09","o":2.27,"h":2.29,"l":2.25,"c":2.29,"v":2267000},{"d":"2010-08-10","o":2.26,"h":2.28,"l":2.22,"c":2.23,"v":3722000},{"d":"2010-08-11","o":2.05,"h":2.08,"l":1.93,"c":2.02,"v":23300000},{"d":"2010-08-12","o":2.05,"h":2.09,"l":2.02,"c":2.04,"v":18324000},{"d":"2010-08-13","o":2.04,"h":2.06,"l":2,"c":2,"v":39578000},{"d":"2010-08-16","o":2,"h":2.03,"l":1.97,"c":2.03,"v":14858000},{"d":"2010-08-17","o":2.04,"h":2.07,"l":2.03,"c":2.04,"v":7749000},{"d":"2010-08-18","o":2.03,"h":2.08,"l":2.01,"c":2.08,"v":8339000},{"d":"2010-08-19","o":2.07,"h":2.09,"l":2.04,"c":2.05,"v":5891000},{"d":"2010-08-20","o":2.03,"h":2.06,"l":2.03,"c":2.04,"v":4158000},{"d":"2010-08-23","o":2.04,"h":2.06,"l":2.02,"c":2.04,"v":5772000},{"d":"2010-08-24","o":2,"h":2.05,"l":2,"c":2.02,"v":10926000},{"d":"2010-08-25","o":2.03,"h":2.04,"l":1.97,"c":2.03,"v":11221000},{"d":"2010-08-26","o":2.05,"h":2.1,"l":2.03,"c":2.06,"v":7769000},{"d":"2010-08-27","o":2.06,"h":2.07,"l":2,"c":2.03,"v":10518000},{"d":"2010-08-30","o":2.02,"h":2.04,"l":1.99,"c":2,"v":5904000},{"d":"2010-08-31","o":1.98,"h":2.03,"l":1.97,"c":2.02,"v":6339000},{"d":"2010-09-01","o":2.03,"h":2.14,"l":2.02,"c":2.1,"v":11095000},{"d":"2010-09-02","o":2.12,"h":2.12,"l":2.08,"c":2.11,"v":3047000},{"d":"2010-09-03","o":2.12,"h":2.12,"l":2.07,"c":2.1,"v":5240000},{"d":"2010-09-07","o":2.08,"h":2.1,"l":2.05,"c":2.06,"v":4393000},{"d":"2010-09-08","o":2.06,"h":2.07,"l":1.98,"c":2.01,"v":10604000},{"d":"2010-09-09","o":2.01,"h":2.03,"l":1.95,"c":1.97,"v":15500000},{"d":"2010-09-10","o":1.95,"h":1.97,"l":1.84,"c":1.87,"v":25537000},{"d":"2010-09-13","o":1.88,"h":1.91,"l":1.88,"c":1.89,"v":11641000},{"d":"2010-09-14","o":1.88,"h":2.02,"l":1.86,"c":1.99,"v":12115000},{"d":"2010-09-15","o":1.98,"h":2.01,"l":1.89,"c":1.91,"v":11064000},{"d":"2010-09-16","o":1.9,"h":1.97,"l":1.9,"c":1.92,"v":8576000},{"d":"2010-09-17","o":1.94,"h":2.03,"l":1.93,"c":2,"v":15408000},{"d":"2010-09-20","o":2.01,"h":2.1,"l":1.98,"c":2.06,"v":12498000},{"d":"2010-09-21","o":2.08,"h":2.19,"l":2.04,"c":2.08,"v":9719000},{"d":"2010-09-22","o":2.08,"h":2.14,"l":2.07,"c":2.08,"v":14238000},{"d":"2010-09-23","o":2.07,"h":2.16,"l":2.02,"c":2.13,"v":10337000},{"d":"2010-09-24","o":2.14,"h":2.18,"l":2.13,"c":2.16,"v":7934000},{"d":"2010-09-27","o":2.2,"h":2.21,"l":2.17,"c":2.19,"v":6663000},{"d":"2010-09-28","o":2.21,"h":2.24,"l":2.18,"c":2.23,"v":6547000},{"d":"2010-09-29","o":2.23,"h":2.25,"l":2.21,"c":2.23,"v":3880000},{"d":"2010-09-30","o":2.24,"h":2.3,"l":2.23,"c":2.25,"v":10464000},{"d":"2010-10-01","o":2.26,"h":2.27,"l":2.23,"c":2.26,"v":6330000},{"d":"2010-10-04","o":2.26,"h":2.26,"l":2.19,"c":2.23,"v":7856000},{"d":"2010-10-05","o":2.24,"h":2.26,"l":2.22,"c":2.24,"v":4099000},{"d":"2010-10-06","o":2.24,"h":2.27,"l":2.18,"c":2.23,"v":10263000},{"d":"2010-10-07","o":2.23,"h":2.3,"l":2.23,"c":2.29,"v":8158000},{"d":"2010-10-08","o":2.27,"h":2.27,"l":2.2,"c":2.22,"v":11144000},{"d":"2010-10-11","o":2.23,"h":2.25,"l":2.21,"c":2.23,"v":3876000},{"d":"2010-10-12","o":2.24,"h":2.24,"l":2.17,"c":2.2,"v":8550000},{"d":"2010-10-13","o":2.22,"h":2.22,"l":2.15,"c":2.2,"v":9490000},{"d":"2010-10-14","o":2.2,"h":2.25,"l":2.18,"c":2.24,"v":8488000},{"d":"2010-10-15","o":2.26,"h":2.27,"l":2.19,"c":2.27,"v":8650000},{"d":"2010-10-18","o":2.28,"h":2.28,"l":2.24,"c":2.27,"v":4626000},{"d":"2010-10-19","o":2.24,"h":2.27,"l":2.21,"c":2.24,"v":5217000},{"d":"2010-10-20","o":2.25,"h":2.27,"l":2.21,"c":2.21,"v":3061000},{"d":"2010-10-21","o":2.22,"h":2.22,"l":2.19,"c":2.19,"v":3467000},{"d":"2010-10-22","o":2.2,"h":2.25,"l":2.19,"c":2.25,"v":5244000},{"d":"2010-10-25","o":2.25,"h":2.31,"l":2.24,"c":2.29,"v":6475000},{"d":"2010-10-26","o":2.28,"h":2.35,"l":2.26,"c":2.34,"v":14787000},{"d":"2010-10-27","o":2.34,"h":2.38,"l":2.32,"c":2.37,"v":11251000},{"d":"2010-10-28","o":2.4,"h":2.4,"l":2.31,"c":2.34,"v":13518000},{"d":"2010-10-29","o":2.35,"h":2.49,"l":2.34,"c":2.47,"v":13607000},{"d":"2010-11-01","o":2.45,"h":2.47,"l":2.38,"c":2.38,"v":8575000},{"d":"2010-11-02","o":2.41,"h":2.44,"l":2.39,"c":2.41,"v":4040000},{"d":"2010-11-03","o":2.41,"h":2.48,"l":2.4,"c":2.47,"v":5849000},{"d":"2010-11-04","o":2.5,"h":2.54,"l":2.47,"c":2.53,"v":9831000},{"d":"2010-11-05","o":2.54,"h":2.57,"l":2.52,"c":2.54,"v":6295000},{"d":"2010-11-08","o":2.52,"h":2.56,"l":2.49,"c":2.53,"v":3744000},{"d":"2010-11-09","o":2.53,"h":2.55,"l":2.48,"c":2.48,"v":4079000},{"d":"2010-11-10","o":2.48,"h":2.49,"l":2.44,"c":2.46,"v":2680000},{"d":"2010-11-11","o":2.44,"h":2.51,"l":2.38,"c":2.48,"v":12118000},{"d":"2010-11-12","o":2.48,"h":2.58,"l":2.46,"c":2.57,"v":10075000},{"d":"2010-11-15","o":2.6,"h":2.6,"l":2.51,"c":2.52,"v":4987000},{"d":"2010-11-16","o":2.5,"h":2.51,"l":2.44,"c":2.49,"v":5697000},{"d":"2010-11-17","o":2.49,"h":2.52,"l":2.45,"c":2.46,"v":6378000},{"d":"2010-11-18","o":2.48,"h":2.52,"l":2.47,"c":2.51,"v":6640000},{"d":"2010-11-19","o":2.49,"h":2.53,"l":2.48,"c":2.53,"v":3454000},{"d":"2010-11-22","o":2.53,"h":2.6,"l":2.53,"c":2.6,"v":9078000},{"d":"2010-11-23","o":2.59,"h":2.61,"l":2.57,"c":2.6,"v":6454000},{"d":"2010-11-24","o":2.61,"h":2.64,"l":2.61,"c":2.63,"v":8239000},{"d":"2010-11-26","o":2.62,"h":2.7,"l":2.62,"c":2.7,"v":6268000},{"d":"2010-11-29","o":2.71,"h":2.71,"l":2.64,"c":2.69,"v":10205000},{"d":"2010-11-30","o":2.69,"h":2.72,"l":2.61,"c":2.61,"v":54355000},{"d":"2010-12-01","o":2.65,"h":2.7,"l":2.63,"c":2.69,"v":16522000},{"d":"2010-12-02","o":2.7,"h":2.85,"l":2.68,"c":2.84,"v":19060000},{"d":"2010-12-03","o":2.8,"h":2.8,"l":2.64,"c":2.65,"v":26279000},{"d":"2010-12-06","o":2.68,"h":2.69,"l":2.63,"c":2.68,"v":8971000},{"d":"2010-12-07","o":2.48,"h":2.53,"l":2.45,"c":2.49,"v":117381000},{"d":"2010-12-08","o":2.5,"h":2.57,"l":2.49,"c":2.54,"v":49077000},{"d":"2010-12-09","o":2.57,"h":2.65,"l":2.56,"c":2.64,"v":34051000},{"d":"2010-12-10","o":2.67,"h":2.67,"l":2.62,"c":2.64,"v":14052000},{"d":"2010-12-13","o":2.66,"h":2.67,"l":2.63,"c":2.66,"v":12177000},{"d":"2010-12-14","o":2.66,"h":2.67,"l":2.6,"c":2.63,"v":9460000},{"d":"2010-12-15","o":2.63,"h":2.69,"l":2.59,"c":2.64,"v":18005000},{"d":"2010-12-16","o":2.66,"h":2.77,"l":2.64,"c":2.76,"v":24425000},{"d":"2010-12-17","o":2.77,"h":2.84,"l":2.75,"c":2.82,"v":36401000},{"d":"2010-12-20","o":2.79,"h":2.84,"l":2.77,"c":2.78,"v":14602000},{"d":"2010-12-21","o":2.8,"h":2.81,"l":2.77,"c":2.79,"v":14950000},{"d":"2010-12-22","o":2.8,"h":2.82,"l":2.74,"c":2.81,"v":9600000},{"d":"2010-12-23","o":2.81,"h":2.85,"l":2.79,"c":2.81,"v":5885000},{"d":"2010-12-27","o":2.81,"h":2.89,"l":2.78,"c":2.88,"v":13311000},{"d":"2010-12-28","o":2.88,"h":2.88,"l":2.82,"c":2.83,"v":5836000},{"d":"2010-12-29","o":2.85,"h":2.87,"l":2.82,"c":2.86,"v":6296000},{"d":"2010-12-30","o":2.86,"h":2.89,"l":2.84,"c":2.89,"v":6815000},{"d":"2010-12-31","o":2.89,"h":2.89,"l":2.83,"c":2.84,"v":6177000},{"d":"2011-01-03","o":2.87,"h":2.87,"l":2.77,"c":2.78,"v":14436000},{"d":"2011-01-04","o":2.78,"h":2.83,"l":2.7,"c":2.8,"v":16262000},{"d":"2011-01-05","o":2.79,"h":2.82,"l":2.78,"c":2.8,"v":9537000},{"d":"2011-01-06","o":2.8,"h":2.85,"l":2.78,"c":2.85,"v":9598000},{"d":"2011-01-07","o":2.85,"h":2.85,"l":2.78,"c":2.83,"v":8774000},{"d":"2011-01-10","o":2.83,"h":2.91,"l":2.79,"c":2.89,"v":15385000},{"d":"2011-01-11","o":2.91,"h":2.93,"l":2.88,"c":2.92,"v":13549000},{"d":"2011-01-12","o":2.93,"h":2.93,"l":2.8,"c":2.82,"v":15599000},{"d":"2011-01-13","o":2.84,"h":2.87,"l":2.8,"c":2.84,"v":9645000},{"d":"2011-01-14","o":2.83,"h":2.91,"l":2.8,"c":2.9,"v":9776000},{"d":"2011-01-18","o":2.77,"h":2.79,"l":2.72,"c":2.78,"v":100182000},{"d":"2011-01-19","o":2.8,"h":2.85,"l":2.75,"c":2.78,"v":29795000},{"d":"2011-01-20","o":2.77,"h":2.78,"l":2.73,"c":2.77,"v":20963000},{"d":"2011-01-21","o":2.8,"h":2.82,"l":2.77,"c":2.78,"v":12490000},{"d":"2011-01-24","o":2.82,"h":2.82,"l":2.76,"c":2.81,"v":21495000},{"d":"2011-01-25","o":2.82,"h":2.82,"l":2.74,"c":2.8,"v":14548000},{"d":"2011-01-26","o":2.81,"h":2.84,"l":2.78,"c":2.83,"v":15209000},{"d":"2011-01-27","o":2.84,"h":2.94,"l":2.84,"c":2.92,"v":37302000},{"d":"2011-01-28","o":2.93,"h":2.94,"l":2.79,"c":2.81,"v":13722000},{"d":"2011-01-31","o":2.8,"h":2.89,"l":2.8,"c":2.87,"v":13104000},{"d":"2011-02-01","o":2.89,"h":2.95,"l":2.88,"c":2.91,"v":15835000},{"d":"2011-02-02","o":2.9,"h":2.94,"l":2.87,"c":2.88,"v":11300000},{"d":"2011-02-03","o":2.88,"h":2.96,"l":2.86,"c":2.94,"v":12326000},{"d":"2011-02-04","o":2.98,"h":3.12,"l":2.97,"c":3.12,"v":25500000},{"d":"2011-02-07","o":3.12,"h":3.15,"l":3.06,"c":3.08,"v":9762000},{"d":"2011-02-08","o":3.14,"h":3.22,"l":3.1,"c":3.19,"v":34684000},{"d":"2011-02-09","o":3.19,"h":3.3,"l":3.17,"c":3.28,"v":42916000},{"d":"2011-02-10","o":3.3,"h":3.3,"l":3.21,"c":3.25,"v":35043000},{"d":"2011-02-11","o":3.25,"h":3.34,"l":3.23,"c":3.33,"v":27725000},{"d":"2011-02-14","o":3.36,"h":3.43,"l":3.36,"c":3.4,"v":25997000},{"d":"2011-02-15","o":3.39,"h":3.43,"l":3.34,"c":3.37,"v":19788000},{"d":"2011-02-16","o":3.39,"h":3.46,"l":3.38,"c":3.44,"v":12605000},{"d":"2011-02-17","o":3.43,"h":3.44,"l":3.33,"c":3.36,"v":34387000},{"d":"2011-02-18","o":3.38,"h":3.41,"l":3.36,"c":3.38,"v":15639000},{"d":"2011-02-22","o":3.32,"h":3.32,"l":3.21,"c":3.26,"v":20118000},{"d":"2011-02-23","o":3.3,"h":3.3,"l":3.09,"c":3.13,"v":33272000},{"d":"2011-02-24","o":3.18,"h":3.41,"l":3.17,"c":3.4,"v":35331000},{"d":"2011-02-25","o":3.42,"h":3.46,"l":3.38,"c":3.44,"v":19132000},{"d":"2011-02-28","o":3.43,"h":3.45,"l":3.35,"c":3.4,"v":16263000},{"d":"2011-03-01","o":3.22,"h":3.25,"l":3.18,"c":3.21,"v":101318000},{"d":"2011-03-02","o":3.21,"h":3.25,"l":3.2,"c":3.25,"v":26617000},{"d":"2011-03-03","o":3.28,"h":3.31,"l":3.23,"c":3.3,"v":32848000},{"d":"2011-03-04","o":3.31,"h":3.32,"l":3.25,"c":3.28,"v":20498000},{"d":"2011-03-07","o":3.3,"h":3.3,"l":3.16,"c":3.2,"v":16709000},{"d":"2011-03-08","o":3.19,"h":3.26,"l":3.16,"c":3.24,"v":19603000},{"d":"2011-03-09","o":3.17,"h":3.19,"l":3.09,"c":3.1,"v":43929000},{"d":"2011-03-10","o":3.08,"h":3.11,"l":3.02,"c":3.1,"v":36191000},{"d":"2011-03-11","o":3.1,"h":3.15,"l":3.07,"c":3.12,"v":13135000},{"d":"2011-03-14","o":3.11,"h":3.12,"l":3.07,"c":3.1,"v":16414000},{"d":"2011-03-15","o":3.02,"h":3.13,"l":2.98,"c":3.11,"v":19796000},{"d":"2011-03-16","o":3.1,"h":3.11,"l":2.94,"c":2.96,"v":28724000},{"d":"2011-03-17","o":3.03,"h":3.03,"l":2.83,"c":2.93,"v":38143000},{"d":"2011-03-18","o":3.01,"h":3.05,"l":2.99,"c":3.03,"v":30697000},{"d":"2011-03-21","o":3.08,"h":3.12,"l":3.06,"c":3.1,"v":19947000},{"d":"2011-03-22","o":3.12,"h":3.13,"l":3.05,"c":3.07,"v":15176000},{"d":"2011-03-23","o":3.07,"h":3.1,"l":3.04,"c":3.1,"v":12364000},{"d":"2011-03-24","o":3.13,"h":3.13,"l":3.06,"c":3.11,"v":13371000},{"d":"2011-03-25","o":3.12,"h":3.12,"l":3.08,"c":3.09,"v":9122000},{"d":"2011-03-28","o":3.09,"h":3.15,"l":3.07,"c":3.1,"v":10740000},{"d":"2011-03-29","o":3.11,"h":3.11,"l":3.06,"c":3.1,"v":14708000},{"d":"2011-03-30","o":3.15,"h":3.16,"l":3.06,"c":3.15,"v":17353000},{"d":"2011-03-31","o":3.15,"h":3.18,"l":3.08,"c":3.11,"v":15803000},{"d":"2011-04-01","o":3.15,"h":3.19,"l":3.11,"c":3.15,"v":16029000},{"d":"2011-04-04","o":3.16,"h":3.16,"l":3,"c":3.06,"v":18790000},{"d":"2011-04-05","o":3.08,"h":3.24,"l":3.06,"c":3.17,"v":20444000},{"d":"2011-04-06","o":3.21,"h":3.29,"l":3.17,"c":3.28,"v":21373000},{"d":"2011-04-07","o":3.29,"h":3.3,"l":3.23,"c":3.25,"v":16580000},{"d":"2011-04-08","o":3.29,"h":3.31,"l":3.23,"c":3.26,"v":8340000},{"d":"2011-04-11","o":3.23,"h":3.26,"l":3.17,"c":3.22,"v":8896000},{"d":"2011-04-12","o":3.2,"h":3.22,"l":3.09,"c":3.14,"v":18839000},{"d":"2011-04-13","o":3.19,"h":3.23,"l":3.13,"c":3.18,"v":8770000},{"d":"2011-04-14","o":3.15,"h":3.18,"l":3.07,"c":3.11,"v":11746000},{"d":"2011-04-15","o":3.1,"h":3.18,"l":3.06,"c":3.17,"v":12119000},{"d":"2011-04-18","o":3.14,"h":3.17,"l":3.05,"c":3.16,"v":8052000},{"d":"2011-04-19","o":3.16,"h":3.2,"l":3.14,"c":3.18,"v":7237000},{"d":"2011-04-20","o":3.22,"h":3.26,"l":3.19,"c":3.26,"v":11153000},{"d":"2011-04-21","o":3.29,"h":3.31,"l":3.25,"c":3.26,"v":8335000},{"d":"2011-04-25","o":3.25,"h":3.27,"l":3.2,"c":3.22,"v":6000000},{"d":"2011-04-26","o":3.26,"h":3.26,"l":3.18,"c":3.23,"v":11000000},{"d":"2011-04-27","o":3.23,"h":3.35,"l":3.22,"c":3.34,"v":9822000},{"d":"2011-04-28","o":3.33,"h":3.38,"l":3.29,"c":3.29,"v":7214000},{"d":"2011-04-29","o":3.29,"h":3.35,"l":3.27,"c":3.35,"v":8180000},{"d":"2011-05-02","o":3.37,"h":3.37,"l":3.29,"c":3.32,"v":7082000},{"d":"2011-05-03","o":3.33,"h":3.34,"l":3.21,"c":3.22,"v":11762000},{"d":"2011-05-04","o":3.22,"h":3.26,"l":3.19,"c":3.25,"v":7482000},{"d":"2011-05-05","o":3.25,"h":3.34,"l":3.21,"c":3.32,"v":8190000},{"d":"2011-05-06","o":3.38,"h":3.5,"l":3.36,"c":3.49,"v":19072000},{"d":"2011-05-09","o":3.5,"h":3.56,"l":3.46,"c":3.55,"v":13743000},{"d":"2011-05-10","o":3.58,"h":3.62,"l":3.56,"c":3.58,"v":16750000},{"d":"2011-05-11","o":3.58,"h":3.61,"l":3.55,"c":3.59,"v":13834000},{"d":"2011-05-12","o":3.6,"h":3.61,"l":3.48,"c":3.51,"v":20255000},{"d":"2011-05-13","o":3.51,"h":3.54,"l":3.49,"c":3.49,"v":10121000},{"d":"2011-05-16","o":3.47,"h":3.5,"l":3.41,"c":3.43,"v":7560000},{"d":"2011-05-17","o":3.41,"h":3.44,"l":3.38,"c":3.43,"v":12570000},{"d":"2011-05-18","o":3.44,"h":3.47,"l":3.37,"c":3.46,"v":6843000},{"d":"2011-05-19","o":3.47,"h":3.51,"l":3.46,"c":3.48,"v":7067000},{"d":"2011-05-20","o":3.48,"h":3.52,"l":3.43,"c":3.44,"v":13164000},{"d":"2011-05-23","o":3.39,"h":3.39,"l":3.18,"c":3.2,"v":24924000},{"d":"2011-05-24","o":3.21,"h":3.23,"l":3.15,"c":3.17,"v":28000000},{"d":"2011-05-25","o":3.28,"h":3.47,"l":3.26,"c":3.45,"v":67195000},{"d":"2011-05-26","o":3.45,"h":3.48,"l":3.37,"c":3.47,"v":18410000},{"d":"2011-05-27","o":3.48,"h":3.51,"l":3.42,"c":3.5,"v":17129000},{"d":"2011-05-31","o":3.39,"h":3.41,"l":3.35,"c":3.38,"v":107163000},{"d":"2011-06-01","o":3.38,"h":3.42,"l":3.37,"c":3.38,"v":33826000},{"d":"2011-06-02","o":3.38,"h":3.41,"l":3.3,"c":3.35,"v":23147000},{"d":"2011-06-03","o":3.37,"h":3.41,"l":3.31,"c":3.39,"v":40817000},{"d":"2011-06-06","o":3.4,"h":3.4,"l":3.33,"c":3.33,"v":13823000},{"d":"2011-06-07","o":3.38,"h":3.42,"l":3.34,"c":3.4,"v":49845000},{"d":"2011-06-08","o":3.38,"h":3.42,"l":3.33,"c":3.34,"v":17524000},{"d":"2011-06-09","o":3.43,"h":3.46,"l":3.38,"c":3.42,"v":32459000},{"d":"2011-06-10","o":3.43,"h":3.44,"l":3.34,"c":3.38,"v":14248000},{"d":"2011-06-13","o":3.38,"h":3.43,"l":3.3,"c":3.35,"v":23053000},{"d":"2011-06-14","o":3.38,"h":3.45,"l":3.38,"c":3.42,"v":21844000},{"d":"2011-06-15","o":3.41,"h":3.43,"l":3.35,"c":3.36,"v":19194000},{"d":"2011-06-16","o":3.34,"h":3.35,"l":3.27,"c":3.34,"v":21770000},{"d":"2011-06-17","o":3.37,"h":3.38,"l":3.22,"c":3.25,"v":20208000},{"d":"2011-06-20","o":3.25,"h":3.32,"l":3.22,"c":3.28,"v":19129000},{"d":"2011-06-21","o":3.3,"h":3.44,"l":3.29,"c":3.41,"v":18439000},{"d":"2011-06-22","o":3.4,"h":3.63,"l":3.36,"c":3.6,"v":38382000},{"d":"2011-06-23","o":3.55,"h":3.61,"l":3.48,"c":3.58,"v":38113000},{"d":"2011-06-24","o":3.58,"h":3.58,"l":3.5,"c":3.55,"v":102656000},{"d":"2011-06-27","o":3.56,"h":3.6,"l":3.5,"c":3.55,"v":18084000},{"d":"2011-06-28","o":3.58,"h":3.74,"l":3.58,"c":3.69,"v":31148000},{"d":"2011-06-29","o":3.73,"h":3.78,"l":3.66,"c":3.77,"v":25680000},{"d":"2011-06-30","o":3.78,"h":3.87,"l":3.71,"c":3.8,"v":26329000},{"d":"2011-07-01","o":3.82,"h":3.9,"l":3.82,"c":3.87,"v":19479000},{"d":"2011-07-05","o":3.88,"h":3.91,"l":3.85,"c":3.9,"v":9519000},{"d":"2011-07-06","o":3.87,"h":3.91,"l":3.83,"c":3.91,"v":12312000},{"d":"2011-07-07","o":3.91,"h":3.94,"l":3.85,"c":3.87,"v":23121000},{"d":"2011-07-08","o":3.82,"h":3.82,"l":3.7,"c":3.8,"v":20213000},{"d":"2011-07-11","o":3.74,"h":3.81,"l":3.71,"c":3.74,"v":14573000},{"d":"2011-07-12","o":3.72,"h":3.72,"l":3.5,"c":3.54,"v":34677000},{"d":"2011-07-13","o":3.58,"h":3.63,"l":3.51,"c":3.54,"v":19458000},{"d":"2011-07-14","o":3.55,"h":3.65,"l":3.51,"c":3.52,"v":22356000},{"d":"2011-07-15","o":3.54,"h":3.6,"l":3.49,"c":3.55,"v":13745000},{"d":"2011-07-18","o":3.53,"h":3.57,"l":3.44,"c":3.5,"v":11983000},{"d":"2011-07-19","o":3.53,"h":3.65,"l":3.51,"c":3.62,"v":17896000},{"d":"2011-07-20","o":3.63,"h":3.7,"l":3.59,"c":3.61,"v":14829000},{"d":"2011-07-21","o":3.59,"h":3.72,"l":3.57,"c":3.68,"v":20498000},{"d":"2011-07-22","o":3.67,"h":3.74,"l":3.63,"c":3.71,"v":14929000},{"d":"2011-07-25","o":3.66,"h":3.66,"l":3.59,"c":3.61,"v":14361000},{"d":"2011-07-26","o":3.63,"h":3.69,"l":3.62,"c":3.67,"v":27251000},{"d":"2011-07-27","o":3.64,"h":3.66,"l":3.34,"c":3.36,"v":40519000},{"d":"2011-07-28","o":3.39,"h":3.48,"l":3.24,"c":3.46,"v":47042000},{"d":"2011-07-29","o":3.36,"h":3.43,"l":3.28,"c":3.36,"v":38414000},{"d":"2011-08-01","o":3.4,"h":3.41,"l":3.3,"c":3.32,"v":23795000},{"d":"2011-08-02","o":3.29,"h":3.38,"l":3.2,"c":3.2,"v":21037000},{"d":"2011-08-03","o":3.21,"h":3.28,"l":3.13,"c":3.28,"v":17009000},{"d":"2011-08-04","o":3.22,"h":3.25,"l":3.09,"c":3.09,"v":26030000},{"d":"2011-08-05","o":3.13,"h":3.25,"l":2.91,"c":2.93,"v":43748000},{"d":"2011-08-08","o":2.86,"h":2.9,"l":2.64,"c":2.72,"v":43697000},{"d":"2011-08-09","o":2.77,"h":2.97,"l":2.74,"c":2.96,"v":42112000},{"d":"2011-08-10","o":2.93,"h":3.04,"l":2.86,"c":2.92,"v":30432000},{"d":"2011-08-11","o":2.96,"h":3.12,"l":2.96,"c":3.07,"v":27065000},{"d":"2011-08-12","o":3.15,"h":3.2,"l":3.09,"c":3.1,"v":25743000},{"d":"2011-08-15","o":3.12,"h":3.24,"l":3.12,"c":3.16,"v":17067000},{"d":"2011-08-16","o":3.13,"h":3.17,"l":3.07,"c":3.1,"v":17459000},{"d":"2011-08-17","o":3.13,"h":3.2,"l":3.06,"c":3.07,"v":19023000},{"d":"2011-08-18","o":2.98,"h":2.99,"l":2.83,"c":2.86,"v":23055000},{"d":"2011-08-19","o":2.86,"h":2.97,"l":2.82,"c":2.83,"v":12609000},{"d":"2011-08-22","o":2.88,"h":2.89,"l":2.73,"c":2.76,"v":25793000},{"d":"2011-08-23","o":2.78,"h":2.93,"l":2.73,"c":2.93,"v":35977000},{"d":"2011-08-24","o":3.2,"h":3.35,"l":3.14,"c":3.23,"v":69346000},{"d":"2011-08-25","o":3.21,"h":3.23,"l":3.08,"c":3.09,"v":25065000},{"d":"2011-08-26","o":3.06,"h":3.15,"l":2.97,"c":3.15,"v":20916000},{"d":"2011-08-29","o":3.2,"h":3.29,"l":3.17,"c":3.29,"v":13459000},{"d":"2011-08-30","o":3.26,"h":3.38,"l":3.23,"c":3.31,"v":17145000},{"d":"2011-08-31","o":3.33,"h":3.45,"l":3.27,"c":3.31,"v":22913000},{"d":"2011-09-01","o":3.3,"h":3.32,"l":3.15,"c":3.16,"v":31135000},{"d":"2011-09-02","o":3.08,"h":3.15,"l":3.05,"c":3.11,"v":16862000},{"d":"2011-09-06","o":3.05,"h":3.15,"l":3.02,"c":3.15,"v":11800000},{"d":"2011-09-07","o":3.22,"h":3.32,"l":3.21,"c":3.27,"v":14595000},{"d":"2011-09-08","o":3.22,"h":3.34,"l":3.21,"c":3.31,"v":19383000},{"d":"2011-09-09","o":3.27,"h":3.33,"l":3.2,"c":3.23,"v":19032000},{"d":"2011-09-12","o":3.18,"h":3.37,"l":3.18,"c":3.35,"v":20470000},{"d":"2011-09-13","o":3.35,"h":3.45,"l":3.31,"c":3.43,"v":20511000},{"d":"2011-09-14","o":3.45,"h":3.68,"l":3.44,"c":3.66,"v":47206000},{"d":"2011-09-15","o":3.68,"h":3.76,"l":3.62,"c":3.67,"v":29980000},{"d":"2011-09-16","o":3.66,"h":3.69,"l":3.59,"c":3.65,"v":18030000},{"d":"2011-09-19","o":3.6,"h":3.8,"l":3.54,"c":3.73,"v":41148000},{"d":"2011-09-20","o":3.75,"h":3.78,"l":3.63,"c":3.63,"v":27096000},{"d":"2011-09-21","o":3.65,"h":3.8,"l":3.59,"c":3.6,"v":32939000},{"d":"2011-09-22","o":3.48,"h":3.5,"l":3.3,"c":3.4,"v":35534000},{"d":"2011-09-23","o":3.39,"h":3.51,"l":3.34,"c":3.48,"v":20868000},{"d":"2011-09-26","o":3.48,"h":3.51,"l":3.36,"c":3.41,"v":25446000},{"d":"2011-09-27","o":3.47,"h":3.52,"l":3.44,"c":3.45,"v":23268000},{"d":"2011-09-28","o":3.3,"h":3.36,"l":3.29,"c":3.3,"v":106504000},{"d":"2011-09-29","o":3.33,"h":3.36,"l":3.23,"c":3.32,"v":49076000},{"d":"2011-09-30","o":3.31,"h":3.34,"l":3.24,"c":3.28,"v":51674000},{"d":"2011-10-03","o":3.28,"h":3.32,"l":3.17,"c":3.19,"v":36639000},{"d":"2011-10-04","o":3.19,"h":3.27,"l":3.09,"c":3.23,"v":37205000},{"d":"2011-10-05","o":3.23,"h":3.27,"l":3.16,"c":3.26,"v":35119000},{"d":"2011-10-06","o":3.28,"h":3.32,"l":3.23,"c":3.3,"v":24844000},{"d":"2011-10-07","o":3.32,"h":3.34,"l":3.25,"c":3.29,"v":18240000},{"d":"2011-10-10","o":3.3,"h":3.41,"l":3.3,"c":3.37,"v":37583000},{"d":"2011-10-11","o":3.36,"h":3.39,"l":3.3,"c":3.33,"v":13002000},{"d":"2011-10-12","o":3.35,"h":3.39,"l":3.29,"c":3.37,"v":28894000},{"d":"2011-10-13","o":3.34,"h":3.49,"l":3.33,"c":3.41,"v":60207000},{"d":"2011-10-14","o":3.5,"h":3.58,"l":3.48,"c":3.57,"v":35004000},{"d":"2011-10-17","o":3.54,"h":3.57,"l":3.48,"c":3.51,"v":21298000},{"d":"2011-10-18","o":3.49,"h":3.6,"l":3.49,"c":3.58,"v":13948000},{"d":"2011-10-19","o":3.54,"h":3.55,"l":3.45,"c":3.46,"v":30312000},{"d":"2011-10-20","o":3.45,"h":3.48,"l":3.31,"c":3.4,"v":27141000},{"d":"2011-10-21","o":3.43,"h":3.45,"l":3.34,"c":3.38,"v":27170000},{"d":"2011-10-24","o":3.41,"h":3.56,"l":3.4,"c":3.54,"v":25690000},{"d":"2011-10-25","o":3.48,"h":3.54,"l":3.44,"c":3.44,"v":24614000},{"d":"2011-10-26","o":3.48,"h":3.51,"l":3.36,"c":3.38,"v":23137000},{"d":"2011-10-27","o":3.41,"h":3.47,"l":3.35,"c":3.38,"v":43170000},{"d":"2011-10-28","o":3.37,"h":3.4,"l":3.11,"c":3.36,"v":71596000},{"d":"2011-10-31","o":3.3,"h":3.42,"l":3.3,"c":3.38,"v":35767000},{"d":"2011-11-01","o":3.27,"h":3.34,"l":3.23,"c":3.3,"v":16196000},{"d":"2011-11-02","o":3.34,"h":3.35,"l":3.24,"c":3.26,"v":21439000},{"d":"2011-11-03","o":3.35,"h":3.45,"l":3.28,"c":3.43,"v":31449000},{"d":"2011-11-04","o":3.36,"h":3.47,"l":3.36,"c":3.44,"v":17113000},{"d":"2011-11-07","o":3.43,"h":3.46,"l":3.36,"c":3.46,"v":17289000},{"d":"2011-11-08","o":3.47,"h":3.49,"l":3.39,"c":3.47,"v":9475000},{"d":"2011-11-09","o":3.4,"h":3.45,"l":3.31,"c":3.32,"v":15446000},{"d":"2011-11-10","o":3.37,"h":3.38,"l":3.29,"c":3.31,"v":9560000},{"d":"2011-11-11","o":3.33,"h":3.44,"l":3.32,"c":3.43,"v":11553000},{"d":"2011-11-14","o":3.41,"h":3.43,"l":3.28,"c":3.31,"v":16063000},{"d":"2011-11-15","o":3.3,"h":3.35,"l":3.27,"c":3.3,"v":16231000},{"d":"2011-11-16","o":3.28,"h":3.33,"l":3.19,"c":3.21,"v":17180000},{"d":"2011-11-17","o":3.2,"h":3.21,"l":3.1,"c":3.12,"v":17349000},{"d":"2011-11-18","o":3.15,"h":3.16,"l":2.95,"c":2.99,"v":32279000},{"d":"2011-11-21","o":2.94,"h":2.97,"l":2.88,"c":2.94,"v":36389000},{"d":"2011-11-22","o":2.96,"h":3.02,"l":2.91,"c":2.94,"v":24014000},{"d":"2011-11-23","o":2.9,"h":2.94,"l":2.87,"c":2.9,"v":23819000},{"d":"2011-11-25","o":2.9,"h":2.91,"l":2.83,"c":2.84,"v":8951000},{"d":"2011-11-28","o":2.93,"h":2.95,"l":2.81,"c":2.86,"v":47653000},{"d":"2011-11-29","o":2.87,"h":2.94,"l":2.85,"c":2.89,"v":31500000},{"d":"2011-11-30","o":2.94,"h":3.01,"l":2.9,"c":2.99,"v":36586000},{"d":"2011-12-01","o":2.98,"h":3.04,"l":2.91,"c":2.99,"v":48612000},{"d":"2011-12-02","o":3.03,"h":3.16,"l":3.02,"c":3.12,"v":57689000},{"d":"2011-12-05","o":3.15,"h":3.19,"l":3.08,"c":3.1,"v":28980000},{"d":"2011-12-06","o":3.09,"h":3.12,"l":3.01,"c":3.08,"v":27058000},{"d":"2011-12-07","o":3.06,"h":3.14,"l":3.04,"c":3.12,"v":25019000},{"d":"2011-12-08","o":3.12,"h":3.16,"l":3.06,"c":3.07,"v":29397000},{"d":"2011-12-09","o":3,"h":3.07,"l":2.98,"c":3.06,"v":33703000},{"d":"2011-12-12","o":2.86,"h":2.96,"l":2.76,"c":2.95,"v":36729000},{"d":"2011-12-13","o":2.95,"h":3.01,"l":2.91,"c":2.92,"v":32928000},{"d":"2011-12-14","o":2.9,"h":2.94,"l":2.83,"c":2.87,"v":21125000},{"d":"2011-12-15","o":2.89,"h":2.92,"l":2.86,"c":2.86,"v":23917000},{"d":"2011-12-16","o":2.89,"h":2.92,"l":2.82,"c":2.88,"v":90364000},{"d":"2011-12-19","o":2.88,"h":2.88,"l":2.74,"c":2.76,"v":31124000},{"d":"2011-12-20","o":2.79,"h":2.9,"l":2.79,"c":2.88,"v":29613000},{"d":"2011-12-21","o":2.88,"h":2.91,"l":2.76,"c":2.79,"v":27523000},{"d":"2011-12-22","o":2.8,"h":2.91,"l":2.79,"c":2.9,"v":27874000},{"d":"2011-12-23","o":2.92,"h":2.96,"l":2.88,"c":2.94,"v":11767000},{"d":"2011-12-27","o":2.93,"h":2.95,"l":2.9,"c":2.93,"v":7993000},{"d":"2011-12-28","o":2.94,"h":2.94,"l":2.87,"c":2.87,"v":13375000},{"d":"2011-12-29","o":2.88,"h":2.92,"l":2.88,"c":2.91,"v":10221000},{"d":"2011-12-30","o":2.9,"h":2.92,"l":2.87,"c":2.89,"v":8364000},{"d":"2012-01-03","o":2.95,"h":3.02,"l":2.89,"c":2.89,"v":23032000},{"d":"2012-01-04","o":2.89,"h":2.91,"l":2.81,"c":2.85,"v":20254000},{"d":"2012-01-05","o":2.85,"h":2.88,"l":2.82,"c":2.85,"v":20075000},{"d":"2012-01-06","o":2.84,"h":2.86,"l":2.8,"c":2.83,"v":24357000},{"d":"2012-01-09","o":2.93,"h":3.04,"l":2.92,"c":3.02,"v":33485000},{"d":"2012-01-10","o":3.05,"h":3.11,"l":3.04,"c":3.07,"v":26829000},{"d":"2012-01-11","o":3.07,"h":3.16,"l":3.06,"c":3.12,"v":27103000},{"d":"2012-01-12","o":3.12,"h":3.19,"l":3.08,"c":3.17,"v":19873000},{"d":"2012-01-13","o":3.15,"h":3.2,"l":3.12,"c":3.16,"v":24275000},{"d":"2012-01-17","o":3.17,"h":3.23,"l":3.15,"c":3.16,"v":31782000},{"d":"2012-01-18","o":3.3,"h":3.5,"l":3.28,"c":3.39,"v":44274000},{"d":"2012-01-19","o":3.39,"h":3.43,"l":3.36,"c":3.36,"v":31546000},{"d":"2012-01-20","o":3.35,"h":3.4,"l":3.33,"c":3.38,"v":23462000},{"d":"2012-01-23","o":3.38,"h":3.39,"l":3.33,"c":3.37,"v":20124000},{"d":"2012-01-24","o":3.36,"h":3.42,"l":3.36,"c":3.39,"v":30778000},{"d":"2012-01-25","o":3.45,"h":3.45,"l":3.37,"c":3.39,"v":30352000},{"d":"2012-01-26","o":3.4,"h":3.44,"l":3.38,"c":3.41,"v":25537000},{"d":"2012-01-27","o":3.38,"h":3.45,"l":3.38,"c":3.4,"v":29468000},{"d":"2012-01-30","o":3.36,"h":3.4,"l":3.34,"c":3.37,"v":16590000},{"d":"2012-01-31","o":3.4,"h":3.41,"l":3.34,"c":3.39,"v":16225000},{"d":"2012-02-01","o":3.44,"h":3.49,"l":3.41,"c":3.46,"v":39361000},{"d":"2012-02-02","o":3.48,"h":3.52,"l":3.47,"c":3.5,"v":36188000},{"d":"2012-02-03","o":3.53,"h":3.55,"l":3.5,"c":3.51,"v":23816000},{"d":"2012-02-06","o":3.5,"h":3.51,"l":3.41,"c":3.43,"v":18853000},{"d":"2012-02-07","o":3.43,"h":3.46,"l":3.39,"c":3.46,"v":15076000},{"d":"2012-02-08","o":3.45,"h":3.5,"l":3.44,"c":3.49,"v":15032000},{"d":"2012-02-09","o":3.5,"h":3.53,"l":3.48,"c":3.51,"v":11790000},{"d":"2012-02-10","o":3.46,"h":3.54,"l":3.43,"c":3.45,"v":8898000},{"d":"2012-02-13","o":3.48,"h":3.52,"l":3.4,"c":3.48,"v":14360000},{"d":"2012-02-14","o":3.46,"h":3.49,"l":3.42,"c":3.45,"v":18319000},{"d":"2012-02-15","o":3.49,"h":3.55,"l":3.48,"c":3.5,"v":19864000},{"d":"2012-02-16","o":3.5,"h":3.6,"l":3.47,"c":3.59,"v":16769000},{"d":"2012-02-17","o":3.57,"h":3.58,"l":3.48,"c":3.52,"v":18402000},{"d":"2012-02-21","o":3.55,"h":3.59,"l":3.53,"c":3.55,"v":20449000},{"d":"2012-02-22","o":3.53,"h":3.63,"l":3.53,"c":3.59,"v":24333000},{"d":"2012-02-23","o":3.58,"h":3.73,"l":3.57,"c":3.72,"v":47606000},{"d":"2012-02-24","o":3.73,"h":3.74,"l":3.62,"c":3.63,"v":19325000},{"d":"2012-02-27","o":3.62,"h":3.72,"l":3.55,"c":3.7,"v":26216000},{"d":"2012-02-28","o":3.68,"h":3.74,"l":3.66,"c":3.7,"v":21581000},{"d":"2012-02-29","o":3.69,"h":3.77,"l":3.67,"c":3.76,"v":34503000},{"d":"2012-03-01","o":3.77,"h":3.78,"l":3.72,"c":3.73,"v":12550000},{"d":"2012-03-02","o":3.72,"h":3.73,"l":3.63,"c":3.66,"v":19601000},{"d":"2012-03-05","o":3.65,"h":3.65,"l":3.53,"c":3.55,"v":24881000},{"d":"2012-03-06","o":3.47,"h":3.55,"l":3.46,"c":3.53,"v":19936000},{"d":"2012-03-07","o":3.55,"h":3.6,"l":3.53,"c":3.58,"v":12857000},{"d":"2012-03-08","o":3.63,"h":3.68,"l":3.61,"c":3.64,"v":17478000},{"d":"2012-03-09","o":3.65,"h":3.68,"l":3.61,"c":3.68,"v":13307000},{"d":"2012-03-12","o":3.67,"h":3.69,"l":3.61,"c":3.66,"v":8724000},{"d":"2012-03-13","o":3.69,"h":3.77,"l":3.69,"c":3.76,"v":12902000},{"d":"2012-03-14","o":3.76,"h":3.84,"l":3.7,"c":3.71,"v":22282000},{"d":"2012-03-15","o":3.71,"h":3.78,"l":3.69,"c":3.78,"v":16248000},{"d":"2012-03-16","o":3.78,"h":3.88,"l":3.77,"c":3.79,"v":23520000},{"d":"2012-03-19","o":3.78,"h":3.82,"l":3.76,"c":3.81,"v":10058000},{"d":"2012-03-20","o":3.77,"h":3.82,"l":3.75,"c":3.8,"v":17642000},{"d":"2012-03-21","o":3.81,"h":3.86,"l":3.79,"c":3.84,"v":13604000},{"d":"2012-03-22","o":3.82,"h":3.83,"l":3.79,"c":3.8,"v":19680000},{"d":"2012-03-23","o":3.78,"h":3.82,"l":3.75,"c":3.81,"v":14863000},{"d":"2012-03-26","o":3.85,"h":3.88,"l":3.8,"c":3.88,"v":16678000},{"d":"2012-03-27","o":3.87,"h":3.9,"l":3.84,"c":3.88,"v":17597000},{"d":"2012-03-28","o":3.88,"h":3.89,"l":3.78,"c":3.8,"v":16691000},{"d":"2012-03-29","o":3.77,"h":3.84,"l":3.75,"c":3.83,"v":13024000},{"d":"2012-03-30","o":3.85,"h":3.92,"l":3.82,"c":3.9,"v":24210000},{"d":"2012-04-02","o":3.89,"h":3.9,"l":3.81,"c":3.87,"v":14370000},{"d":"2012-04-03","o":3.86,"h":3.9,"l":3.81,"c":3.84,"v":12313000},{"d":"2012-04-04","o":3.81,"h":3.81,"l":3.71,"c":3.74,"v":13125000},{"d":"2012-04-05","o":3.75,"h":3.8,"l":3.73,"c":3.76,"v":13792000},{"d":"2012-04-09","o":3.72,"h":3.77,"l":3.71,"c":3.76,"v":12198000},{"d":"2012-04-10","o":3.74,"h":3.77,"l":3.66,"c":3.68,"v":20072000},{"d":"2012-04-11","o":3.7,"h":3.82,"l":3.69,"c":3.75,"v":15944000},{"d":"2012-04-12","o":3.76,"h":3.85,"l":3.75,"c":3.82,"v":12525000},{"d":"2012-04-13","o":3.79,"h":3.79,"l":3.72,"c":3.73,"v":8941000},{"d":"2012-04-16","o":3.74,"h":3.76,"l":3.7,"c":3.7,"v":17633000},{"d":"2012-04-17","o":3.74,"h":3.8,"l":3.72,"c":3.77,"v":11296000},{"d":"2012-04-18","o":3.76,"h":3.78,"l":3.71,"c":3.75,"v":8837000},{"d":"2012-04-19","o":3.7,"h":3.72,"l":3.56,"c":3.57,"v":28969000},{"d":"2012-04-20","o":3.58,"h":3.58,"l":3.36,"c":3.43,"v":80400000},{"d":"2012-04-23","o":3.38,"h":3.38,"l":3.31,"c":3.32,"v":43912000},{"d":"2012-04-24","o":3.32,"h":3.33,"l":3.24,"c":3.27,"v":37246000},{"d":"2012-04-25","o":3.45,"h":3.53,"l":3.42,"c":3.5,"v":40196000},{"d":"2012-04-26","o":3.47,"h":3.53,"l":3.44,"c":3.51,"v":16242000},{"d":"2012-04-27","o":3.51,"h":3.53,"l":3.45,"c":3.46,"v":17007000},{"d":"2012-04-30","o":3.44,"h":3.46,"l":3.41,"c":3.45,"v":13464000},{"d":"2012-05-01","o":3.45,"h":3.49,"l":3.42,"c":3.45,"v":11762000},{"d":"2012-05-02","o":3.41,"h":3.49,"l":3.39,"c":3.48,"v":8848000},{"d":"2012-05-03","o":3.47,"h":3.47,"l":3.33,"c":3.34,"v":18368000},{"d":"2012-05-04","o":3.29,"h":3.34,"l":3.16,"c":3.16,"v":38604000},{"d":"2012-05-07","o":3.16,"h":3.2,"l":3.12,"c":3.13,"v":19848000},{"d":"2012-05-08","o":3.11,"h":3.17,"l":3.09,"c":3.15,"v":28533000},{"d":"2012-05-09","o":3.12,"h":3.12,"l":3.07,"c":3.11,"v":24596000},{"d":"2012-05-10","o":3.12,"h":3.13,"l":3.06,"c":3.09,"v":22290000},{"d":"2012-05-11","o":3.07,"h":3.12,"l":3.06,"c":3.09,"v":29039000},{"d":"2012-05-14","o":3.07,"h":3.14,"l":3.05,"c":3.11,"v":18594000},{"d":"2012-05-15","o":3.12,"h":3.17,"l":3.09,"c":3.11,"v":21493000},{"d":"2012-05-16","o":3.11,"h":3.17,"l":3.07,"c":3.08,"v":19452000},{"d":"2012-05-17","o":3.07,"h":3.09,"l":3.01,"c":3.01,"v":18872000},{"d":"2012-05-18","o":3.02,"h":3.03,"l":2.97,"c":3,"v":22855000},{"d":"2012-05-21","o":3,"h":3.09,"l":2.97,"c":3.09,"v":28360000},{"d":"2012-05-22","o":3.09,"h":3.14,"l":3.08,"c":3.13,"v":28475000},{"d":"2012-05-23","o":3.17,"h":3.36,"l":3.15,"c":3.35,"v":47735000},{"d":"2012-05-24","o":3.35,"h":3.35,"l":3.24,"c":3.25,"v":27487000},{"d":"2012-05-25","o":3.26,"h":3.34,"l":3.26,"c":3.32,"v":15457000},{"d":"2012-05-29","o":3.36,"h":3.45,"l":3.32,"c":3.44,"v":19163000},{"d":"2012-05-30","o":3.39,"h":3.4,"l":3.29,"c":3.31,"v":26237000},{"d":"2012-05-31","o":3.33,"h":3.34,"l":3.25,"c":3.31,"v":19157000},{"d":"2012-06-01","o":3.24,"h":3.27,"l":3.09,"c":3.1,"v":38892000},{"d":"2012-06-04","o":3.12,"h":3.16,"l":3.02,"c":3.05,"v":39732000},{"d":"2012-06-05","o":3.06,"h":3.15,"l":3.04,"c":3.14,"v":36053000},{"d":"2012-06-06","o":3.18,"h":3.3,"l":3.16,"c":3.3,"v":25299000},{"d":"2012-06-07","o":3.34,"h":3.35,"l":3.29,"c":3.3,"v":23101000},{"d":"2012-06-08","o":3.28,"h":3.4,"l":3.25,"c":3.38,"v":25119000},{"d":"2012-06-11","o":3.41,"h":3.43,"l":3.31,"c":3.32,"v":15443000},{"d":"2012-06-12","o":3.33,"h":3.42,"l":3.33,"c":3.39,"v":18471000},{"d":"2012-06-13","o":3.39,"h":3.45,"l":3.37,"c":3.4,"v":20580000},{"d":"2012-06-14","o":3.38,"h":3.38,"l":3.27,"c":3.33,"v":23709000},{"d":"2012-06-15","o":3.34,"h":3.43,"l":3.33,"c":3.41,"v":18289000},{"d":"2012-06-18","o":3.39,"h":3.51,"l":3.38,"c":3.48,"v":17163000},{"d":"2012-06-19","o":3.49,"h":3.5,"l":3.44,"c":3.47,"v":19152000},{"d":"2012-06-20","o":3.48,"h":3.55,"l":3.48,"c":3.53,"v":29267000},{"d":"2012-06-21","o":3.53,"h":3.54,"l":3.44,"c":3.45,"v":23173000},{"d":"2012-06-22","o":3.45,"h":3.51,"l":3.44,"c":3.48,"v":55520000},{"d":"2012-06-25","o":3.44,"h":3.46,"l":3.4,"c":3.42,"v":23592000},{"d":"2012-06-26","o":3.43,"h":3.46,"l":3.4,"c":3.44,"v":18656000},{"d":"2012-06-27","o":3.44,"h":3.51,"l":3.43,"c":3.49,"v":11415000},{"d":"2012-06-28","o":3.45,"h":3.47,"l":3.39,"c":3.43,"v":16941000},{"d":"2012-06-29","o":3.5,"h":3.59,"l":3.5,"c":3.59,"v":18990000},{"d":"2012-07-02","o":3.58,"h":3.62,"l":3.53,"c":3.55,"v":21855000},{"d":"2012-07-03","o":3.56,"h":3.58,"l":3.54,"c":3.57,"v":9803000},{"d":"2012-07-05","o":3.57,"h":3.6,"l":3.55,"c":3.56,"v":8576000},{"d":"2012-07-06","o":3.55,"h":3.55,"l":3.41,"c":3.45,"v":14716000},{"d":"2012-07-09","o":3.45,"h":3.46,"l":3.31,"c":3.33,"v":21974000},{"d":"2012-07-10","o":3.36,"h":3.41,"l":3.33,"c":3.34,"v":21338000},{"d":"2012-07-11","o":3.34,"h":3.36,"l":3.29,"c":3.31,"v":18940000},{"d":"2012-07-12","o":3.29,"h":3.3,"l":3.21,"c":3.26,"v":21140000},{"d":"2012-07-13","o":3.26,"h":3.33,"l":3.25,"c":3.32,"v":16791000},{"d":"2012-07-16","o":3.3,"h":3.31,"l":3.24,"c":3.27,"v":13761000},{"d":"2012-07-17","o":3.31,"h":3.32,"l":3.26,"c":3.3,"v":18038000},{"d":"2012-07-18","o":3.3,"h":3.4,"l":3.29,"c":3.38,"v":21230000},{"d":"2012-07-19","o":3.45,"h":3.64,"l":3.44,"c":3.6,"v":34675000},{"d":"2012-07-20","o":3.6,"h":3.6,"l":3.53,"c":3.53,"v":14961000},{"d":"2012-07-23","o":3.46,"h":3.48,"l":3.37,"c":3.45,"v":15101000},{"d":"2012-07-24","o":3.47,"h":3.51,"l":3.38,"c":3.42,"v":9758000},{"d":"2012-07-25","o":3.41,"h":3.47,"l":3.38,"c":3.42,"v":20470000},{"d":"2012-07-26","o":3.5,"h":3.57,"l":3.5,"c":3.54,"v":13101000},{"d":"2012-07-27","o":3.58,"h":3.65,"l":3.56,"c":3.61,"v":11498000},{"d":"2012-07-30","o":3.63,"h":3.67,"l":3.57,"c":3.6,"v":12044000},{"d":"2012-07-31","o":3.62,"h":3.76,"l":3.62,"c":3.69,"v":23597000},{"d":"2012-08-01","o":3.71,"h":3.71,"l":3.64,"c":3.67,"v":15423000},{"d":"2012-08-02","o":3.63,"h":3.71,"l":3.61,"c":3.65,"v":13151000},{"d":"2012-08-03","o":3.71,"h":3.75,"l":3.67,"c":3.71,"v":14333000},{"d":"2012-08-06","o":3.72,"h":3.74,"l":3.7,"c":3.71,"v":11303000},{"d":"2012-08-07","o":3.73,"h":3.76,"l":3.71,"c":3.74,"v":15424000},{"d":"2012-08-08","o":3.75,"h":3.77,"l":3.72,"c":3.75,"v":17173000},{"d":"2012-08-09","o":3.7,"h":3.76,"l":3.7,"c":3.73,"v":9996000},{"d":"2012-08-10","o":3.72,"h":3.74,"l":3.68,"c":3.71,"v":14662000},{"d":"2012-08-13","o":3.71,"h":3.71,"l":3.61,"c":3.63,"v":21116000},{"d":"2012-08-14","o":3.67,"h":3.68,"l":3.6,"c":3.62,"v":24324000},{"d":"2012-08-15","o":3.61,"h":3.66,"l":3.6,"c":3.66,"v":15984000},{"d":"2012-08-16","o":3.67,"h":3.71,"l":3.67,"c":3.69,"v":25881000},{"d":"2012-08-17","o":3.78,"h":3.79,"l":3.64,"c":3.68,"v":29985000},{"d":"2012-08-20","o":3.69,"h":3.69,"l":3.54,"c":3.6,"v":25468000},{"d":"2012-08-21","o":3.6,"h":3.66,"l":3.57,"c":3.64,"v":19231000},{"d":"2012-08-22","o":3.62,"h":3.67,"l":3.6,"c":3.65,"v":13251000},{"d":"2012-08-23","o":3.62,"h":3.63,"l":3.57,"c":3.6,"v":12060000},{"d":"2012-08-24","o":3.6,"h":3.63,"l":3.58,"c":3.61,"v":13030000},{"d":"2012-08-27","o":3.61,"h":3.61,"l":3.56,"c":3.58,"v":13306000},{"d":"2012-08-28","o":3.58,"h":3.64,"l":3.57,"c":3.63,"v":15320000},{"d":"2012-08-29","o":3.64,"h":3.69,"l":3.62,"c":3.66,"v":11952000},{"d":"2012-08-30","o":3.65,"h":3.65,"l":3.59,"c":3.6,"v":13671000},{"d":"2012-08-31","o":3.63,"h":3.68,"l":3.59,"c":3.66,"v":13266000},{"d":"2012-09-04","o":3.64,"h":3.66,"l":3.53,"c":3.59,"v":21527000},{"d":"2012-09-05","o":3.56,"h":3.56,"l":3.51,"c":3.52,"v":16184000},{"d":"2012-09-06","o":3.56,"h":3.68,"l":3.52,"c":3.66,"v":22883000},{"d":"2012-09-07","o":3.67,"h":3.68,"l":3.61,"c":3.62,"v":15846000},{"d":"2012-09-10","o":3.6,"h":3.62,"l":3.49,"c":3.5,"v":16238000},{"d":"2012-09-11","o":3.5,"h":3.56,"l":3.48,"c":3.5,"v":12420000},{"d":"2012-09-12","o":3.52,"h":3.55,"l":3.5,"c":3.52,"v":13803000},{"d":"2012-09-13","o":3.53,"h":3.54,"l":3.44,"c":3.51,"v":21875000},{"d":"2012-09-14","o":3.51,"h":3.55,"l":3.47,"c":3.51,"v":34024000},{"d":"2012-09-17","o":3.52,"h":3.54,"l":3.49,"c":3.53,"v":15298000},{"d":"2012-09-18","o":3.51,"h":3.52,"l":3.46,"c":3.52,"v":10544000},{"d":"2012-09-19","o":3.51,"h":3.54,"l":3.47,"c":3.51,"v":20797000},{"d":"2012-09-20","o":3.46,"h":3.49,"l":3.32,"c":3.38,"v":40250000},{"d":"2012-09-21","o":3.43,"h":3.61,"l":3.43,"c":3.55,"v":68640000},{"d":"2012-09-24","o":3.5,"h":3.51,"l":3.42,"c":3.46,"v":44190000},{"d":"2012-09-25","o":3.46,"h":3.5,"l":3.29,"c":3.3,"v":34009000},{"d":"2012-09-26","o":3.27,"h":3.35,"l":3.24,"c":3.35,"v":41268000},{"d":"2012-09-27","o":3.32,"h":3.5,"l":3.3,"c":3.49,"v":41134000},{"d":"2012-09-28","o":3.44,"h":3.5,"l":3.41,"c":3.49,"v":25908000},{"d":"2012-10-01","o":3.51,"h":3.55,"l":3.45,"c":3.47,"v":20091000},{"d":"2012-10-02","o":3.49,"h":3.49,"l":3.41,"c":3.44,"v":17096000},{"d":"2012-10-03","o":3.45,"h":3.51,"l":3.44,"c":3.46,"v":27255000},{"d":"2012-10-04","o":3.46,"h":3.46,"l":3.4,"c":3.44,"v":11425000},{"d":"2012-10-05","o":3.47,"h":3.53,"l":3.42,"c":3.44,"v":15117000},{"d":"2012-10-08","o":3.4,"h":3.42,"l":3.37,"c":3.39,"v":10039000},{"d":"2012-10-09","o":3.35,"h":3.37,"l":3.3,"c":3.36,"v":20770000},{"d":"2012-10-10","o":3.37,"h":3.37,"l":3.26,"c":3.26,"v":14476000},{"d":"2012-10-11","o":3.3,"h":3.35,"l":3.26,"c":3.29,"v":13768000},{"d":"2012-10-12","o":3.27,"h":3.3,"l":3.25,"c":3.3,"v":26733000},{"d":"2012-10-15","o":3.31,"h":3.34,"l":3.28,"c":3.32,"v":17144000},{"d":"2012-10-16","o":3.33,"h":3.46,"l":3.32,"c":3.43,"v":18602000},{"d":"2012-10-17","o":3.41,"h":3.46,"l":3.39,"c":3.41,"v":13410000},{"d":"2012-10-18","o":3.41,"h":3.44,"l":3.38,"c":3.4,"v":12752000},{"d":"2012-10-19","o":3.41,"h":3.42,"l":3.29,"c":3.32,"v":19088000},{"d":"2012-10-22","o":3.35,"h":3.37,"l":3.3,"c":3.34,"v":12707000},{"d":"2012-10-23","o":3.3,"h":3.34,"l":3.28,"c":3.32,"v":10953000},{"d":"2012-10-24","o":3.35,"h":3.36,"l":3.26,"c":3.27,"v":13522000},{"d":"2012-10-25","o":3.31,"h":3.37,"l":3.3,"c":3.37,"v":15396000},{"d":"2012-10-26","o":3.37,"h":3.4,"l":3.34,"c":3.38,"v":12623000},{"d":"2012-10-31","o":3.36,"h":3.37,"l":3.28,"c":3.3,"v":22851000},{"d":"2012-11-01","o":3.33,"h":3.46,"l":3.31,"c":3.45,"v":18725000},{"d":"2012-11-02","o":3.47,"h":3.48,"l":3.39,"c":3.4,"v":19223000},{"d":"2012-11-05","o":3.3,"h":3.44,"l":3.3,"c":3.43,"v":13881000},{"d":"2012-11-06","o":3.43,"h":3.53,"l":3.42,"c":3.53,"v":20045000},{"d":"2012-11-07","o":3.48,"h":3.51,"l":3.39,"c":3.4,"v":20751000},{"d":"2012-11-08","o":3.5,"h":3.5,"l":3.38,"c":3.38,"v":13265000},{"d":"2012-11-09","o":3.4,"h":3.4,"l":3.34,"c":3.35,"v":14186000},{"d":"2012-11-12","o":3.36,"h":3.38,"l":3.32,"c":3.36,"v":7607000},{"d":"2012-11-13","o":3.33,"h":3.38,"l":3.32,"c":3.33,"v":11113000},{"d":"2012-11-14","o":3.37,"h":3.39,"l":3.29,"c":3.3,"v":12054000},{"d":"2012-11-15","o":3.31,"h":3.32,"l":3.21,"c":3.22,"v":13745000},{"d":"2012-11-16","o":3.22,"h":3.24,"l":3.17,"c":3.19,"v":23888000},{"d":"2012-11-19","o":3.23,"h":3.28,"l":3.2,"c":3.28,"v":16664000},{"d":"2012-11-20","o":3.33,"h":3.35,"l":3.25,"c":3.28,"v":11905000},{"d":"2012-11-21","o":3.28,"h":3.3,"l":3.25,"c":3.28,"v":7802000},{"d":"2012-11-23","o":3.3,"h":3.37,"l":3.29,"c":3.36,"v":8177000},{"d":"2012-11-26","o":3.38,"h":3.42,"l":3.34,"c":3.4,"v":16562000},{"d":"2012-11-27","o":3.39,"h":3.45,"l":3.36,"c":3.41,"v":20547000},{"d":"2012-11-28","o":3.36,"h":3.46,"l":3.36,"c":3.46,"v":20702000},{"d":"2012-11-29","o":3.49,"h":3.54,"l":3.47,"c":3.51,"v":19060000},{"d":"2012-11-30","o":3.46,"h":3.54,"l":3.39,"c":3.51,"v":41634000},{"d":"2012-12-03","o":3.54,"h":3.56,"l":3.46,"c":3.48,"v":17504000},{"d":"2012-12-04","o":3.48,"h":3.52,"l":3.47,"c":3.49,"v":16899000},{"d":"2012-12-05","o":3.5,"h":3.52,"l":3.45,"c":3.45,"v":15875000},{"d":"2012-12-06","o":3.45,"h":3.52,"l":3.45,"c":3.51,"v":11963000},{"d":"2012-12-07","o":3.42,"h":3.46,"l":3.39,"c":3.42,"v":85050000},{"d":"2012-12-10","o":3.44,"h":3.45,"l":3.41,"c":3.44,"v":26845000},{"d":"2012-12-11","o":3.47,"h":3.49,"l":3.43,"c":3.46,"v":43625000},{"d":"2012-12-12","o":3.48,"h":3.49,"l":3.44,"c":3.46,"v":49274000},{"d":"2012-12-13","o":3.5,"h":3.5,"l":3.36,"c":3.37,"v":66194000},{"d":"2012-12-14","o":3.32,"h":3.33,"l":3.05,"c":3.11,"v":98714000},{"d":"2012-12-17","o":3.14,"h":3.2,"l":3.1,"c":3.2,"v":70583000},{"d":"2012-12-18","o":3.22,"h":3.25,"l":3.17,"c":3.23,"v":41414000},{"d":"2012-12-19","o":3.23,"h":3.25,"l":3.19,"c":3.2,"v":25023000},{"d":"2012-12-20","o":3.2,"h":3.22,"l":3.14,"c":3.19,"v":23788000},{"d":"2012-12-21","o":3.11,"h":3.16,"l":3.1,"c":3.14,"v":35064000},{"d":"2012-12-24","o":3.13,"h":3.13,"l":3.1,"c":3.12,"v":7995000},{"d":"2012-12-26","o":3.12,"h":3.16,"l":3.08,"c":3.09,"v":16339000},{"d":"2012-12-27","o":3.11,"h":3.15,"l":3.07,"c":3.14,"v":27545000},{"d":"2012-12-28","o":3.11,"h":3.15,"l":3.1,"c":3.12,"v":19617000},{"d":"2012-12-31","o":3.13,"h":3.18,"l":3.1,"c":3.16,"v":26644000},{"d":"2013-01-02","o":3.24,"h":3.31,"l":3.22,"c":3.25,"v":36716000},{"d":"2013-01-03","o":3.23,"h":3.3,"l":3.23,"c":3.27,"v":23295000},{"d":"2013-01-04","o":3.27,"h":3.28,"l":3.22,"c":3.25,"v":27113000},{"d":"2013-01-07","o":3.24,"h":3.25,"l":3.21,"c":3.23,"v":16822000},{"d":"2013-01-08","o":3.24,"h":3.27,"l":3.21,"c":3.21,"v":20969000},{"d":"2013-01-09","o":3.25,"h":3.3,"l":3.24,"c":3.28,"v":29456000},{"d":"2013-01-10","o":3.35,"h":3.36,"l":3.3,"c":3.35,"v":44591000},{"d":"2013-01-11","o":3.35,"h":3.44,"l":3.35,"c":3.43,"v":47871000},{"d":"2013-01-14","o":3.38,"h":3.46,"l":3.36,"c":3.46,"v":49258000},{"d":"2013-01-15","o":3.43,"h":3.44,"l":3.38,"c":3.39,"v":33736000},{"d":"2013-01-16","o":3.38,"h":3.46,"l":3.38,"c":3.46,"v":27669000},{"d":"2013-01-17","o":3.48,"h":3.5,"l":3.46,"c":3.48,"v":21065000},{"d":"2013-01-18","o":3.45,"h":3.47,"l":3.43,"c":3.44,"v":18830000},{"d":"2013-01-22","o":3.44,"h":3.46,"l":3.43,"c":3.44,"v":13809000},{"d":"2013-01-23","o":3.48,"h":3.5,"l":3.42,"c":3.44,"v":22791000},{"d":"2013-01-24","o":3.37,"h":3.43,"l":3.36,"c":3.39,"v":44567000},{"d":"2013-01-25","o":3.38,"h":3.43,"l":3.38,"c":3.42,"v":35089000},{"d":"2013-01-28","o":3.44,"h":3.45,"l":3.41,"c":3.45,"v":38462000},{"d":"2013-01-29","o":3.43,"h":3.47,"l":3.42,"c":3.46,"v":23732000},{"d":"2013-01-30","o":3.45,"h":3.53,"l":3.45,"c":3.51,"v":25185000},{"d":"2013-01-31","o":3.55,"h":3.61,"l":3.53,"c":3.58,"v":67764000},{"d":"2013-02-01","o":3.59,"h":3.63,"l":3.58,"c":3.63,"v":27973000},{"d":"2013-02-04","o":3.58,"h":3.62,"l":3.51,"c":3.52,"v":43401000},{"d":"2013-02-05","o":3.51,"h":3.56,"l":3.51,"c":3.54,"v":29392000},{"d":"2013-02-06","o":3.52,"h":3.58,"l":3.51,"c":3.56,"v":20811000},{"d":"2013-02-07","o":3.56,"h":3.56,"l":3.45,"c":3.5,"v":42435000},{"d":"2013-02-08","o":3.53,"h":3.55,"l":3.51,"c":3.53,"v":32966000},{"d":"2013-02-11","o":3.54,"h":3.57,"l":3.5,"c":3.54,"v":29999000},{"d":"2013-02-12","o":3.52,"h":3.54,"l":3.48,"c":3.51,"v":31224000},{"d":"2013-02-13","o":3.54,"h":3.55,"l":3.49,"c":3.52,"v":26590000},{"d":"2013-02-14","o":3.51,"h":3.57,"l":3.5,"c":3.56,"v":32372000},{"d":"2013-02-15","o":3.56,"h":3.58,"l":3.5,"c":3.51,"v":25317000},{"d":"2013-02-19","o":3.5,"h":3.56,"l":3.48,"c":3.55,"v":24396000},{"d":"2013-02-20","o":3.55,"h":3.57,"l":3.47,"c":3.47,"v":33262000},{"d":"2013-02-21","o":3.45,"h":3.47,"l":3.3,"c":3.37,"v":61853000},{"d":"2013-02-22","o":3.4,"h":3.45,"l":3.37,"c":3.41,"v":18964000},{"d":"2013-02-25","o":3.41,"h":3.42,"l":3.29,"c":3.3,"v":30632000},{"d":"2013-02-26","o":3.31,"h":3.34,"l":3.27,"c":3.31,"v":34556000},{"d":"2013-02-27","o":3.38,"h":3.44,"l":3.36,"c":3.37,"v":35971000},{"d":"2013-02-28","o":3.37,"h":3.43,"l":3.33,"c":3.42,"v":34786000},{"d":"2013-03-01","o":3.39,"h":3.41,"l":3.33,"c":3.37,"v":31500000},{"d":"2013-03-04","o":3.36,"h":3.37,"l":3.3,"c":3.35,"v":17005000},{"d":"2013-03-05","o":3.37,"h":3.44,"l":3.37,"c":3.43,"v":30510000},{"d":"2013-03-06","o":3.43,"h":3.48,"l":3.42,"c":3.47,"v":24610000},{"d":"2013-03-07","o":3.47,"h":3.51,"l":3.44,"c":3.5,"v":30738000},{"d":"2013-03-08","o":3.51,"h":3.54,"l":3.5,"c":3.53,"v":19688000},{"d":"2013-03-11","o":3.51,"h":3.57,"l":3.5,"c":3.53,"v":28173000},{"d":"2013-03-12","o":3.52,"h":3.55,"l":3.5,"c":3.55,"v":22477000},{"d":"2013-03-13","o":3.55,"h":3.61,"l":3.53,"c":3.6,"v":27495000},{"d":"2013-03-14","o":3.61,"h":3.7,"l":3.6,"c":3.67,"v":43449000},{"d":"2013-03-15","o":3.67,"h":3.68,"l":3.58,"c":3.6,"v":34447000},{"d":"2013-03-18","o":3.56,"h":3.59,"l":3.51,"c":3.53,"v":28689000},{"d":"2013-03-19","o":3.54,"h":3.58,"l":3.5,"c":3.53,"v":33400000},{"d":"2013-03-20","o":3.57,"h":3.61,"l":3.54,"c":3.59,"v":29636000},{"d":"2013-03-21","o":3.54,"h":3.58,"l":3.51,"c":3.56,"v":27816000},{"d":"2013-03-22","o":3.58,"h":3.6,"l":3.54,"c":3.58,"v":17306000},{"d":"2013-03-25","o":3.59,"h":3.59,"l":3.53,"c":3.55,"v":12888000},{"d":"2013-03-26","o":3.57,"h":3.6,"l":3.56,"c":3.58,"v":9556000},{"d":"2013-03-27","o":3.55,"h":3.57,"l":3.53,"c":3.56,"v":14861000},{"d":"2013-03-28","o":3.58,"h":3.59,"l":3.55,"c":3.59,"v":14740000},{"d":"2013-04-01","o":3.58,"h":3.6,"l":3.52,"c":3.53,"v":18501000},{"d":"2013-04-02","o":3.56,"h":3.56,"l":3.48,"c":3.49,"v":23020000},{"d":"2013-04-03","o":3.49,"h":3.51,"l":3.41,"c":3.43,"v":18297000},{"d":"2013-04-04","o":3.42,"h":3.47,"l":3.4,"c":3.46,"v":15348000},{"d":"2013-04-05","o":3.4,"h":3.44,"l":3.33,"c":3.43,"v":14449000},{"d":"2013-04-08","o":3.42,"h":3.47,"l":3.4,"c":3.47,"v":12357000},{"d":"2013-04-09","o":3.47,"h":3.51,"l":3.42,"c":3.48,"v":16008000},{"d":"2013-04-10","o":3.48,"h":3.55,"l":3.48,"c":3.54,"v":14817000},{"d":"2013-04-11","o":3.52,"h":3.59,"l":3.5,"c":3.56,"v":18282000},{"d":"2013-04-12","o":3.55,"h":3.55,"l":3.46,"c":3.49,"v":16125000},{"d":"2013-04-15","o":3.47,"h":3.47,"l":3.37,"c":3.38,"v":24634000},{"d":"2013-04-16","o":3.41,"h":3.46,"l":3.39,"c":3.46,"v":22491000},{"d":"2013-04-17","o":3.38,"h":3.38,"l":3.23,"c":3.24,"v":64010000},{"d":"2013-04-18","o":3.31,"h":3.33,"l":3.12,"c":3.14,"v":41056000},{"d":"2013-04-19","o":3.12,"h":3.19,"l":3.08,"c":3.13,"v":37180000},{"d":"2013-04-22","o":3.14,"h":3.18,"l":3.06,"c":3.16,"v":36395000},{"d":"2013-04-23","o":3.19,"h":3.24,"l":3.17,"c":3.24,"v":25542000},{"d":"2013-04-24","o":3.24,"h":3.28,"l":3.2,"c":3.26,"v":32062000},{"d":"2013-04-25","o":3.28,"h":3.32,"l":3.25,"c":3.26,"v":25126000},{"d":"2013-04-26","o":3.26,"h":3.26,"l":3.2,"c":3.21,"v":30945000},{"d":"2013-04-29","o":3.23,"h":3.28,"l":3.22,"c":3.25,"v":20430000},{"d":"2013-04-30","o":3.25,"h":3.25,"l":3.15,"c":3.2,"v":52511000},{"d":"2013-05-01","o":3.21,"h":3.21,"l":3.12,"c":3.13,"v":37068000},{"d":"2013-05-02","o":3.15,"h":3.22,"l":3.13,"c":3.21,"v":32536000},{"d":"2013-05-03","o":3.22,"h":3.24,"l":3.18,"c":3.19,"v":46901000},{"d":"2013-05-06","o":3.2,"h":3.29,"l":3.2,"c":3.28,"v":32848000},{"d":"2013-05-07","o":3.29,"h":3.3,"l":3.25,"c":3.25,"v":16093000},{"d":"2013-05-08","o":3.26,"h":3.35,"l":3.26,"c":3.35,"v":25437000},{"d":"2013-05-09","o":3.35,"h":3.41,"l":3.34,"c":3.39,"v":29769000},{"d":"2013-05-10","o":3.4,"h":3.41,"l":3.38,"c":3.41,"v":15644000},{"d":"2013-05-13","o":3.38,"h":3.41,"l":3.36,"c":3.36,"v":14952000},{"d":"2013-05-14","o":3.36,"h":3.38,"l":3.33,"c":3.37,"v":15938000},{"d":"2013-05-15","o":3.37,"h":3.42,"l":3.35,"c":3.42,"v":16947000},{"d":"2013-05-16","o":3.42,"h":3.45,"l":3.39,"c":3.42,"v":24749000},{"d":"2013-05-17","o":3.45,"h":3.48,"l":3.44,"c":3.44,"v":27443000},{"d":"2013-05-20","o":3.42,"h":3.45,"l":3.42,"c":3.44,"v":13881000},{"d":"2013-05-21","o":3.46,"h":3.51,"l":3.44,"c":3.51,"v":20743000},{"d":"2013-05-22","o":3.5,"h":3.52,"l":3.42,"c":3.46,"v":33873000},{"d":"2013-05-23","o":3.42,"h":3.43,"l":3.38,"c":3.4,"v":28513000},{"d":"2013-05-24","o":3.39,"h":3.41,"l":3.37,"c":3.41,"v":15118000},{"d":"2013-05-28","o":3.45,"h":3.46,"l":3.4,"c":3.44,"v":20919000},{"d":"2013-05-29","o":3.44,"h":3.47,"l":3.41,"c":3.44,"v":22858000},{"d":"2013-05-30","o":3.62,"h":3.82,"l":3.61,"c":3.78,"v":82607000},{"d":"2013-05-31","o":3.73,"h":3.83,"l":3.71,"c":3.77,"v":33432000},{"d":"2013-06-03","o":3.77,"h":3.77,"l":3.66,"c":3.73,"v":27210000},{"d":"2013-06-04","o":3.74,"h":3.82,"l":3.74,"c":3.78,"v":33120000},{"d":"2013-06-05","o":3.77,"h":3.78,"l":3.68,"c":3.7,"v":15019000},{"d":"2013-06-06","o":3.72,"h":3.72,"l":3.64,"c":3.67,"v":29731000},{"d":"2013-06-07","o":3.68,"h":3.73,"l":3.62,"c":3.73,"v":30733000},{"d":"2013-06-10","o":3.75,"h":3.75,"l":3.68,"c":3.68,"v":26360000},{"d":"2013-06-11","o":3.64,"h":3.68,"l":3.63,"c":3.63,"v":21699000},{"d":"2013-06-12","o":3.67,"h":3.67,"l":3.57,"c":3.6,"v":21307000},{"d":"2013-06-13","o":3.57,"h":3.72,"l":3.56,"c":3.71,"v":29106000},{"d":"2013-06-14","o":3.71,"h":3.78,"l":3.7,"c":3.76,"v":21762000},{"d":"2013-06-17","o":3.78,"h":3.83,"l":3.77,"c":3.81,"v":24727000},{"d":"2013-06-18","o":3.8,"h":3.88,"l":3.8,"c":3.88,"v":27383000},{"d":"2013-06-19","o":3.87,"h":3.89,"l":3.81,"c":3.81,"v":24035000},{"d":"2013-06-20","o":3.77,"h":3.79,"l":3.69,"c":3.71,"v":31638000},{"d":"2013-06-21","o":3.7,"h":3.75,"l":3.66,"c":3.74,"v":80030000},{"d":"2013-06-24","o":3.7,"h":3.7,"l":3.61,"c":3.67,"v":36858000},{"d":"2013-06-25","o":3.71,"h":3.76,"l":3.68,"c":3.71,"v":26019000},{"d":"2013-06-26","o":3.74,"h":3.77,"l":3.7,"c":3.72,"v":20661000},{"d":"2013-06-27","o":3.75,"h":3.78,"l":3.73,"c":3.73,"v":26359000},{"d":"2013-06-28","o":3.7,"h":3.76,"l":3.68,"c":3.74,"v":22998000},{"d":"2013-07-01","o":3.79,"h":3.79,"l":3.73,"c":3.76,"v":27147000},{"d":"2013-07-02","o":3.8,"h":3.9,"l":3.78,"c":3.85,"v":40377000},{"d":"2013-07-03","o":3.84,"h":3.89,"l":3.81,"c":3.86,"v":15203000},{"d":"2013-07-05","o":3.86,"h":3.92,"l":3.82,"c":3.88,"v":14447000},{"d":"2013-07-08","o":3.89,"h":3.9,"l":3.72,"c":3.73,"v":22643000},{"d":"2013-07-09","o":3.77,"h":3.8,"l":3.74,"c":3.76,"v":13855000},{"d":"2013-07-10","o":3.76,"h":3.84,"l":3.74,"c":3.83,"v":17363000},{"d":"2013-07-11","o":3.75,"h":3.86,"l":3.75,"c":3.86,"v":16769000},{"d":"2013-07-12","o":3.87,"h":3.9,"l":3.87,"c":3.89,"v":18342000},{"d":"2013-07-15","o":3.9,"h":3.91,"l":3.8,"c":3.8,"v":21551000},{"d":"2013-07-16","o":3.82,"h":3.91,"l":3.82,"c":3.89,"v":31254000},{"d":"2013-07-17","o":3.9,"h":3.97,"l":3.89,"c":3.89,"v":23992000},{"d":"2013-07-18","o":3.88,"h":3.89,"l":3.74,"c":3.76,"v":37050000},{"d":"2013-07-19","o":3.78,"h":3.82,"l":3.75,"c":3.79,"v":17757000},{"d":"2013-07-22","o":3.82,"h":3.82,"l":3.75,"c":3.78,"v":9869000},{"d":"2013-07-23","o":3.81,"h":3.82,"l":3.75,"c":3.76,"v":16501000},{"d":"2013-07-24","o":3.73,"h":3.8,"l":3.69,"c":3.69,"v":20506000},{"d":"2013-07-25","o":3.65,"h":3.7,"l":3.63,"c":3.69,"v":25512000},{"d":"2013-07-26","o":3.65,"h":3.68,"l":3.63,"c":3.68,"v":12256000},{"d":"2013-07-29","o":3.66,"h":3.69,"l":3.64,"c":3.66,"v":13094000},{"d":"2013-07-30","o":3.67,"h":3.7,"l":3.63,"c":3.68,"v":11651000},{"d":"2013-07-31","o":3.7,"h":3.71,"l":3.66,"c":3.67,"v":13124000},{"d":"2013-08-01","o":3.7,"h":3.75,"l":3.68,"c":3.74,"v":19499000},{"d":"2013-08-02","o":3.73,"h":3.75,"l":3.69,"c":3.75,"v":15183000},{"d":"2013-08-05","o":3.72,"h":3.74,"l":3.7,"c":3.7,"v":11773000},{"d":"2013-08-06","o":3.69,"h":3.69,"l":3.67,"c":3.69,"v":10730000},{"d":"2013-08-07","o":3.7,"h":3.73,"l":3.67,"c":3.73,"v":18035000},{"d":"2013-08-08","o":3.76,"h":3.76,"l":3.73,"c":3.73,"v":19396000},{"d":"2013-08-09","o":3.72,"h":3.72,"l":3.67,"c":3.68,"v":13858000},{"d":"2013-08-12","o":3.68,"h":3.78,"l":3.67,"c":3.77,"v":9880000},{"d":"2013-08-13","o":3.78,"h":3.81,"l":3.73,"c":3.8,"v":13754000},{"d":"2013-08-14","o":3.79,"h":3.79,"l":3.71,"c":3.72,"v":15271000},{"d":"2013-08-15","o":3.61,"h":3.69,"l":3.58,"c":3.6,"v":25111000},{"d":"2013-08-16","o":3.6,"h":3.63,"l":3.59,"c":3.62,"v":13543000},{"d":"2013-08-19","o":3.63,"h":3.64,"l":3.61,"c":3.62,"v":23389000},{"d":"2013-08-20","o":3.63,"h":3.71,"l":3.63,"c":3.68,"v":17417000},{"d":"2013-08-21","o":3.66,"h":3.7,"l":3.64,"c":3.66,"v":14425000},{"d":"2013-08-22","o":3.62,"h":3.71,"l":3.61,"c":3.66,"v":9940000},{"d":"2013-08-23","o":3.68,"h":3.7,"l":3.65,"c":3.67,"v":18312000},{"d":"2013-08-26","o":3.69,"h":3.77,"l":3.68,"c":3.75,"v":13890000},{"d":"2013-08-27","o":3.78,"h":3.78,"l":3.63,"c":3.65,"v":29863000},{"d":"2013-08-28","o":3.89,"h":3.94,"l":3.79,"c":3.83,"v":67806000},{"d":"2013-08-29","o":3.84,"h":3.9,"l":3.81,"c":3.89,"v":35955000},{"d":"2013-08-30","o":3.9,"h":3.9,"l":3.83,"c":3.85,"v":25073000},{"d":"2013-09-03","o":3.88,"h":3.91,"l":3.8,"c":3.84,"v":17351000},{"d":"2013-09-04","o":3.86,"h":3.91,"l":3.82,"c":3.9,"v":12588000},{"d":"2013-09-05","o":3.91,"h":3.92,"l":3.87,"c":3.88,"v":14372000},{"d":"2013-09-06","o":3.92,"h":3.92,"l":3.82,"c":3.86,"v":17155000},{"d":"2013-09-09","o":3.89,"h":3.9,"l":3.86,"c":3.88,"v":16364000},{"d":"2013-09-10","o":3.9,"h":3.97,"l":3.89,"c":3.97,"v":24344000},{"d":"2013-09-11","o":3.92,"h":3.95,"l":3.87,"c":3.92,"v":23927000},{"d":"2013-09-12","o":3.93,"h":3.94,"l":3.86,"c":3.9,"v":20006000},{"d":"2013-09-13","o":3.92,"h":3.93,"l":3.87,"c":3.9,"v":14480000},{"d":"2013-09-16","o":3.94,"h":3.97,"l":3.9,"c":3.93,"v":21556000},{"d":"2013-09-17","o":3.97,"h":4.04,"l":3.95,"c":4.01,"v":37247000},{"d":"2013-09-18","o":4.02,"h":4.07,"l":3.98,"c":4.07,"v":23648000},{"d":"2013-09-19","o":4.07,"h":4.08,"l":4.01,"c":4.07,"v":25017000},{"d":"2013-09-20","o":4.12,"h":4.26,"l":4.08,"c":4.16,"v":87192000},{"d":"2013-09-23","o":4.26,"h":4.27,"l":4.15,"c":4.19,"v":29711000},{"d":"2013-09-24","o":4.18,"h":4.26,"l":4.16,"c":4.24,"v":29753000},{"d":"2013-09-25","o":4.25,"h":4.26,"l":4.14,"c":4.22,"v":20584000},{"d":"2013-09-26","o":4.25,"h":4.27,"l":4.2,"c":4.23,"v":16874000},{"d":"2013-09-27","o":4.21,"h":4.28,"l":4.18,"c":4.27,"v":21998000},{"d":"2013-09-30","o":4.21,"h":4.33,"l":4.2,"c":4.31,"v":35229000},{"d":"2013-10-01","o":4.31,"h":4.36,"l":4.3,"c":4.34,"v":27411000},{"d":"2013-10-02","o":4.31,"h":4.34,"l":4.29,"c":4.34,"v":17366000},{"d":"2013-10-03","o":4.34,"h":4.36,"l":4.28,"c":4.33,"v":22817000},{"d":"2013-10-04","o":4.34,"h":4.37,"l":4.33,"c":4.35,"v":17246000},{"d":"2013-10-07","o":4.35,"h":4.35,"l":4.29,"c":4.3,"v":14587000},{"d":"2013-10-08","o":4.31,"h":4.35,"l":4.24,"c":4.26,"v":21682000},{"d":"2013-10-09","o":4.3,"h":4.31,"l":4.18,"c":4.22,"v":27594000},{"d":"2013-10-10","o":4.33,"h":4.37,"l":4.26,"c":4.35,"v":32464000},{"d":"2013-10-11","o":4.32,"h":4.35,"l":4.28,"c":4.33,"v":18979000},{"d":"2013-10-14","o":4.31,"h":4.43,"l":4.3,"c":4.42,"v":20183000},{"d":"2013-10-15","o":4.43,"h":4.44,"l":4.36,"c":4.37,"v":18761000},{"d":"2013-10-16","o":4.41,"h":4.46,"l":4.39,"c":4.45,"v":16999000},{"d":"2013-10-17","o":4.41,"h":4.51,"l":4.4,"c":4.51,"v":23286000},{"d":"2013-10-18","o":4.63,"h":4.63,"l":4.51,"c":4.61,"v":27417000},{"d":"2013-10-21","o":4.61,"h":4.72,"l":4.61,"c":4.7,"v":43360000},{"d":"2013-10-22","o":4.71,"h":4.71,"l":4.65,"c":4.69,"v":47814000},{"d":"2013-10-23","o":4.65,"h":4.66,"l":4.47,"c":4.54,"v":56673000},{"d":"2013-10-24","o":4.53,"h":4.57,"l":4.5,"c":4.55,"v":30021000},{"d":"2013-10-25","o":4.52,"h":4.59,"l":4.52,"c":4.56,"v":21912000},{"d":"2013-10-28","o":4.53,"h":4.57,"l":4.52,"c":4.55,"v":19048000},{"d":"2013-10-29","o":4.59,"h":4.63,"l":4.56,"c":4.58,"v":22162000},{"d":"2013-10-30","o":4.61,"h":4.61,"l":4.44,"c":4.49,"v":20740000},{"d":"2013-10-31","o":4.5,"h":4.56,"l":4.5,"c":4.54,"v":17394000},{"d":"2013-11-01","o":4.58,"h":4.59,"l":4.46,"c":4.47,"v":22074000},{"d":"2013-11-04","o":4.51,"h":4.53,"l":4.46,"c":4.5,"v":13911000},{"d":"2013-11-05","o":4.5,"h":4.52,"l":4.46,"c":4.5,"v":12484000},{"d":"2013-11-06","o":4.52,"h":4.55,"l":4.5,"c":4.54,"v":10405000},{"d":"2013-11-07","o":4.54,"h":4.55,"l":4.36,"c":4.37,"v":32309000},{"d":"2013-11-08","o":4.37,"h":4.44,"l":4.31,"c":4.43,"v":36069000},{"d":"2013-11-11","o":4.44,"h":4.46,"l":4.39,"c":4.42,"v":9140000},{"d":"2013-11-12","o":4.46,"h":4.52,"l":4.43,"c":4.51,"v":13438000},{"d":"2013-11-13","o":4.43,"h":4.54,"l":4.43,"c":4.54,"v":9863000},{"d":"2013-11-14","o":4.49,"h":4.51,"l":4.26,"c":4.3,"v":59660000},{"d":"2013-11-15","o":4.3,"h":4.48,"l":4.29,"c":4.46,"v":48369000},{"d":"2013-11-18","o":4.46,"h":4.47,"l":4.39,"c":4.4,"v":13463000},{"d":"2013-11-19","o":4.38,"h":4.43,"l":4.29,"c":4.3,"v":12296000},{"d":"2013-11-20","o":4.32,"h":4.33,"l":4.24,"c":4.27,"v":11085000},{"d":"2013-11-21","o":4.29,"h":4.32,"l":4.27,"c":4.3,"v":15434000},{"d":"2013-11-22","o":4.31,"h":4.35,"l":4.3,"c":4.33,"v":11219000},{"d":"2013-11-25","o":4.39,"h":4.4,"l":4.34,"c":4.37,"v":16001000},{"d":"2013-11-26","o":4.38,"h":4.49,"l":4.36,"c":4.47,"v":18712000},{"d":"2013-11-27","o":4.45,"h":4.48,"l":4.37,"c":4.47,"v":19086000},{"d":"2013-11-29","o":4.5,"h":4.51,"l":4.47,"c":4.47,"v":11401000},{"d":"2013-12-02","o":4.55,"h":4.62,"l":4.49,"c":4.5,"v":24454000},{"d":"2013-12-03","o":4.49,"h":4.5,"l":4.46,"c":4.48,"v":16189000},{"d":"2013-12-04","o":4.45,"h":4.49,"l":4.44,"c":4.45,"v":26443000},{"d":"2013-12-05","o":4.55,"h":4.77,"l":4.51,"c":4.76,"v":45947000},{"d":"2013-12-06","o":4.83,"h":4.83,"l":4.7,"c":4.7,"v":27552000},{"d":"2013-12-09","o":4.71,"h":4.75,"l":4.66,"c":4.74,"v":20719000},{"d":"2013-12-10","o":4.74,"h":4.74,"l":4.65,"c":4.66,"v":15997000},{"d":"2013-12-11","o":4.68,"h":4.7,"l":4.61,"c":4.61,"v":13005000},{"d":"2013-12-12","o":4.64,"h":4.65,"l":4.57,"c":4.57,"v":13678000},{"d":"2013-12-13","o":4.6,"h":4.61,"l":4.56,"c":4.57,"v":15876000},{"d":"2013-12-16","o":4.97,"h":5.05,"l":4.84,"c":5.01,"v":121534000},{"d":"2013-12-17","o":5.03,"h":5.45,"l":5.03,"c":5.36,"v":87230000},{"d":"2013-12-18","o":5.34,"h":5.34,"l":5.2,"c":5.32,"v":42787000},{"d":"2013-12-19","o":5.3,"h":5.3,"l":5.13,"c":5.14,"v":30366000},{"d":"2013-12-20","o":5.14,"h":5.2,"l":5.13,"c":5.16,"v":28889000},{"d":"2013-12-23","o":5.23,"h":5.23,"l":5.18,"c":5.21,"v":12988000},{"d":"2013-12-24","o":5.23,"h":5.28,"l":5.22,"c":5.26,"v":7448000},{"d":"2013-12-26","o":5.28,"h":5.3,"l":5.25,"c":5.27,"v":7010000},{"d":"2013-12-27","o":5.29,"h":5.31,"l":5.26,"c":5.28,"v":8043000},{"d":"2013-12-30","o":5.28,"h":5.28,"l":5.22,"c":5.27,"v":10962000},{"d":"2013-12-31","o":5.29,"h":5.33,"l":5.25,"c":5.29,"v":8655000},{"d":"2014-01-02","o":5.28,"h":5.29,"l":5.19,"c":5.26,"v":14537000},{"d":"2014-01-03","o":5.24,"h":5.3,"l":5.2,"c":5.28,"v":11661000},{"d":"2014-01-06","o":5.28,"h":5.34,"l":5.24,"c":5.25,"v":12634000},{"d":"2014-01-07","o":5.28,"h":5.31,"l":5.25,"c":5.3,"v":13359000},{"d":"2014-01-08","o":5.31,"h":5.39,"l":5.29,"c":5.38,"v":22968000},{"d":"2014-01-09","o":5.4,"h":5.42,"l":5.28,"c":5.32,"v":12339000},{"d":"2014-01-10","o":5.39,"h":5.4,"l":5.29,"c":5.33,"v":16691000},{"d":"2014-01-13","o":5.36,"h":5.38,"l":5.24,"c":5.26,"v":13944000},{"d":"2014-01-14","o":5.33,"h":5.58,"l":5.27,"c":5.53,"v":34855000},{"d":"2014-01-15","o":5.57,"h":5.72,"l":5.55,"c":5.7,"v":27187000},{"d":"2014-01-16","o":5.68,"h":5.7,"l":5.51,"c":5.54,"v":24084000},{"d":"2014-01-17","o":5.53,"h":5.64,"l":5.52,"c":5.61,"v":31181000},{"d":"2014-01-21","o":5.66,"h":5.68,"l":5.59,"c":5.61,"v":16597000},{"d":"2014-01-22","o":5.62,"h":5.72,"l":5.59,"c":5.72,"v":25526000},{"d":"2014-01-23","o":5.67,"h":5.72,"l":5.57,"c":5.61,"v":15551000},{"d":"2014-01-24","o":5.57,"h":5.6,"l":5.41,"c":5.45,"v":17426000},{"d":"2014-01-27","o":5.46,"h":5.53,"l":5.37,"c":5.45,"v":21031000},{"d":"2014-01-28","o":5.44,"h":5.48,"l":5.3,"c":5.47,"v":25223000},{"d":"2014-01-29","o":5.39,"h":5.59,"l":5.34,"c":5.41,"v":23974000},{"d":"2014-01-30","o":5.48,"h":5.53,"l":5.41,"c":5.51,"v":11989000},{"d":"2014-01-31","o":5.38,"h":5.53,"l":5.38,"c":5.46,"v":15784000},{"d":"2014-02-03","o":5.48,"h":5.52,"l":5.3,"c":5.33,"v":11421000},{"d":"2014-02-04","o":5.35,"h":5.42,"l":5.31,"c":5.4,"v":13487000},{"d":"2014-02-05","o":5.37,"h":5.47,"l":5.32,"c":5.4,"v":9017000},{"d":"2014-02-06","o":5.4,"h":5.59,"l":5.36,"c":5.52,"v":18053000},{"d":"2014-02-07","o":5.55,"h":5.68,"l":5.51,"c":5.66,"v":17039000},{"d":"2014-02-10","o":5.62,"h":5.65,"l":5.56,"c":5.63,"v":12347000},{"d":"2014-02-11","o":5.62,"h":5.82,"l":5.62,"c":5.81,"v":17344000},{"d":"2014-02-12","o":5.82,"h":5.98,"l":5.82,"c":5.89,"v":25864000},{"d":"2014-02-13","o":5.74,"h":5.95,"l":5.74,"c":5.91,"v":22614000},{"d":"2014-02-14","o":5.75,"h":5.84,"l":5.74,"c":5.81,"v":28180000},{"d":"2014-02-18","o":5.85,"h":5.85,"l":5.77,"c":5.84,"v":15872000},{"d":"2014-02-19","o":5.82,"h":5.84,"l":5.75,"c":5.77,"v":14598000},{"d":"2014-02-20","o":5.8,"h":5.9,"l":5.77,"c":5.9,"v":22282000},{"d":"2014-02-21","o":5.94,"h":5.95,"l":5.84,"c":5.86,"v":17998000},{"d":"2014-02-24","o":5.85,"h":6,"l":5.85,"c":5.96,"v":20672000},{"d":"2014-02-25","o":6,"h":6,"l":5.84,"c":5.9,"v":26929000},{"d":"2014-02-26","o":6,"h":6.35,"l":6,"c":6.19,"v":49125000},{"d":"2014-02-27","o":6.12,"h":6.22,"l":6.08,"c":6.14,"v":16460000},{"d":"2014-02-28","o":6.11,"h":6.2,"l":6.08,"c":6.17,"v":15225000},{"d":"2014-03-03","o":6.11,"h":6.25,"l":6.09,"c":6.17,"v":15340000},{"d":"2014-03-04","o":6.25,"h":6.41,"l":6.23,"c":6.34,"v":36761000},{"d":"2014-03-05","o":6.32,"h":6.42,"l":6.29,"c":6.31,"v":24656000},{"d":"2014-03-06","o":6.33,"h":6.39,"l":6.3,"c":6.36,"v":12162000},{"d":"2014-03-07","o":6.39,"h":6.39,"l":6.24,"c":6.28,"v":15133000},{"d":"2014-03-10","o":6.29,"h":6.34,"l":6.25,"c":6.28,"v":13519000},{"d":"2014-03-11","o":6.3,"h":6.36,"l":6.18,"c":6.2,"v":16191000},{"d":"2014-03-12","o":6.18,"h":6.33,"l":6.05,"c":6.32,"v":23598000},{"d":"2014-03-13","o":6.34,"h":6.45,"l":6.2,"c":6.27,"v":35377000},{"d":"2014-03-14","o":6.28,"h":6.32,"l":6.22,"c":6.27,"v":13939000},{"d":"2014-03-17","o":6.3,"h":6.4,"l":6.28,"c":6.34,"v":13968000},{"d":"2014-03-18","o":6.32,"h":6.4,"l":6.28,"c":6.38,"v":13109000},{"d":"2014-03-19","o":6.4,"h":6.49,"l":6.38,"c":6.44,"v":17558000},{"d":"2014-03-20","o":6.43,"h":6.54,"l":6.43,"c":6.53,"v":19966000},{"d":"2014-03-21","o":6.56,"h":6.58,"l":6.36,"c":6.39,"v":23267000},{"d":"2014-03-24","o":6.4,"h":6.44,"l":6.24,"c":6.32,"v":24811000},{"d":"2014-03-25","o":6.37,"h":6.5,"l":6.33,"c":6.4,"v":16145000},{"d":"2014-03-26","o":6.44,"h":6.49,"l":6.21,"c":6.28,"v":28414000},{"d":"2014-03-27","o":6.28,"h":6.31,"l":6.18,"c":6.28,"v":25247000},{"d":"2014-03-28","o":6.3,"h":6.47,"l":6.29,"c":6.41,"v":14330000},{"d":"2014-03-31","o":6.45,"h":6.53,"l":6.42,"c":6.44,"v":14819000},{"d":"2014-04-01","o":6.45,"h":6.53,"l":6.42,"c":6.51,"v":21962000},{"d":"2014-04-02","o":6.47,"h":6.53,"l":6.38,"c":6.46,"v":20979000},{"d":"2014-04-03","o":6.47,"h":6.56,"l":6.35,"c":6.39,"v":21592000},{"d":"2014-04-04","o":6.46,"h":6.47,"l":6,"c":6.18,"v":38830000},{"d":"2014-04-07","o":6.1,"h":6.19,"l":5.88,"c":6.04,"v":43274000},{"d":"2014-04-08","o":6.06,"h":6.1,"l":6.01,"c":6.02,"v":22055000},{"d":"2014-04-09","o":6.1,"h":6.26,"l":6.1,"c":6.25,"v":19256000},{"d":"2014-04-10","o":6.26,"h":6.26,"l":5.96,"c":5.99,"v":20396000},{"d":"2014-04-11","o":5.93,"h":6,"l":5.85,"c":5.85,"v":21903000},{"d":"2014-04-14","o":5.84,"h":5.96,"l":5.81,"c":5.88,"v":19419000},{"d":"2014-04-15","o":5.91,"h":5.94,"l":5.73,"c":5.89,"v":25014000},{"d":"2014-04-16","o":5.95,"h":5.95,"l":5.81,"c":5.93,"v":17916000},{"d":"2014-04-17","o":5.93,"h":6.17,"l":5.89,"c":6.09,"v":19092000},{"d":"2014-04-21","o":6.1,"h":6.22,"l":6.08,"c":6.19,"v":12560000},{"d":"2014-04-22","o":6.16,"h":6.38,"l":6.16,"c":6.34,"v":22830000},{"d":"2014-04-23","o":6.4,"h":6.46,"l":6.38,"c":6.46,"v":26984000},{"d":"2014-04-24","o":6.54,"h":6.55,"l":6.35,"c":6.54,"v":27519000},{"d":"2014-04-25","o":6.49,"h":6.5,"l":6.22,"c":6.23,"v":19266000},{"d":"2014-04-28","o":6.29,"h":6.29,"l":6.03,"c":6.08,"v":30708000},{"d":"2014-04-29","o":6.1,"h":6.16,"l":6,"c":6.09,"v":21656000},{"d":"2014-04-30","o":6.11,"h":6.37,"l":6.04,"c":6.35,"v":25375000},{"d":"2014-05-01","o":6.29,"h":6.49,"l":6.26,"c":6.35,"v":18863000},{"d":"2014-05-02","o":6.47,"h":6.5,"l":6.32,"c":6.43,"v":13407000},{"d":"2014-05-05","o":6.39,"h":6.45,"l":6.3,"c":6.43,"v":13529000},{"d":"2014-05-06","o":6.79,"h":6.81,"l":6.62,"c":6.73,"v":127802000},{"d":"2014-05-07","o":6.78,"h":6.86,"l":6.64,"c":6.68,"v":560280000},{"d":"2014-05-08","o":6.68,"h":6.89,"l":6.67,"c":6.8,"v":53700000},{"d":"2014-05-09","o":6.79,"h":6.86,"l":6.67,"c":6.74,"v":38700000},{"d":"2014-05-12","o":6.79,"h":6.92,"l":6.74,"c":6.91,"v":27394000},{"d":"2014-05-13","o":6.93,"h":6.93,"l":6.86,"c":6.88,"v":23021000},{"d":"2014-05-14","o":6.85,"h":6.96,"l":6.76,"c":6.85,"v":30243000},{"d":"2014-05-15","o":6.87,"h":6.89,"l":6.71,"c":6.79,"v":32093000},{"d":"2014-05-16","o":6.81,"h":6.89,"l":6.73,"c":6.85,"v":52044000},{"d":"2014-05-19","o":6.91,"h":6.94,"l":6.81,"c":6.83,"v":37789000},{"d":"2014-05-20","o":6.84,"h":6.84,"l":6.69,"c":6.75,"v":29085000},{"d":"2014-05-21","o":6.75,"h":6.84,"l":6.74,"c":6.84,"v":16896000},{"d":"2014-05-22","o":6.84,"h":6.92,"l":6.79,"c":6.87,"v":15679000},{"d":"2014-05-23","o":6.91,"h":7.06,"l":6.87,"c":7.05,"v":32017000},{"d":"2014-05-27","o":7.1,"h":7.13,"l":7.03,"c":7.09,"v":31637000},{"d":"2014-05-28","o":7.05,"h":7.07,"l":6.98,"c":7.01,"v":34927000},{"d":"2014-05-29","o":7.05,"h":7.09,"l":6.98,"c":7.08,"v":27566000},{"d":"2014-05-30","o":7.18,"h":7.2,"l":6.94,"c":7.07,"v":38938000},{"d":"2014-06-02","o":7.12,"h":7.2,"l":7.06,"c":7.16,"v":26599000},{"d":"2014-06-03","o":7.13,"h":7.21,"l":7.08,"c":7.14,"v":22308000},{"d":"2014-06-04","o":7.13,"h":7.19,"l":7.11,"c":7.16,"v":19379000},{"d":"2014-06-05","o":7.15,"h":7.2,"l":7.12,"c":7.19,"v":27288000},{"d":"2014-06-06","o":7.23,"h":7.24,"l":7.12,"c":7.16,"v":15866000},{"d":"2014-06-09","o":7.19,"h":7.25,"l":7.15,"c":7.18,"v":17420000},{"d":"2014-06-10","o":7.18,"h":7.22,"l":7.15,"c":7.19,"v":16409000},{"d":"2014-06-11","o":7.17,"h":7.24,"l":7.14,"c":7.18,"v":24943000},{"d":"2014-06-12","o":7.13,"h":7.2,"l":7.12,"c":7.18,"v":13604000},{"d":"2014-06-13","o":7.22,"h":7.24,"l":7.09,"c":7.14,"v":13508000},{"d":"2014-06-16","o":7.15,"h":7.19,"l":7.06,"c":7.09,"v":15668000},{"d":"2014-06-17","o":7.06,"h":7.16,"l":7.06,"c":7.15,"v":13817000},{"d":"2014-06-18","o":7.16,"h":7.19,"l":7.05,"c":7.12,"v":13833000},{"d":"2014-06-19","o":7.11,"h":7.13,"l":7.03,"c":7.09,"v":12734000},{"d":"2014-06-20","o":7.12,"h":7.2,"l":7.09,"c":7.16,"v":21834000},{"d":"2014-06-23","o":7.16,"h":7.2,"l":7.08,"c":7.12,"v":13349000},{"d":"2014-06-24","o":7.18,"h":7.23,"l":7.06,"c":7.07,"v":15304000},{"d":"2014-06-25","o":7.06,"h":7.17,"l":7.01,"c":7.16,"v":12827000},{"d":"2014-06-26","o":7.17,"h":7.19,"l":7.04,"c":7.1,"v":8126000},{"d":"2014-06-27","o":7.07,"h":7.12,"l":7.03,"c":7.09,"v":16935000},{"d":"2014-06-30","o":7.09,"h":7.21,"l":7.09,"c":7.21,"v":17773000},{"d":"2014-07-01","o":7.25,"h":7.41,"l":7.24,"c":7.4,"v":21429000},{"d":"2014-07-02","o":7.36,"h":7.46,"l":7.36,"c":7.43,"v":16081000},{"d":"2014-07-03","o":7.47,"h":7.54,"l":7.44,"c":7.52,"v":7994000},{"d":"2014-07-07","o":7.54,"h":7.55,"l":7.44,"c":7.45,"v":19066000},{"d":"2014-07-08","o":7.43,"h":7.45,"l":7.21,"c":7.34,"v":19169000},{"d":"2014-07-09","o":7.37,"h":7.42,"l":7.31,"c":7.42,"v":9798000},{"d":"2014-07-10","o":7.21,"h":7.35,"l":7.2,"c":7.32,"v":15479000},{"d":"2014-07-11","o":7.33,"h":7.35,"l":7.27,"c":7.32,"v":12517000},{"d":"2014-07-14","o":7.46,"h":7.49,"l":7.34,"c":7.4,"v":12242000},{"d":"2014-07-15","o":7.4,"h":7.44,"l":7.27,"c":7.34,"v":14556000},{"d":"2014-07-16","o":7.31,"h":7.44,"l":7.28,"c":7.36,"v":15180000},{"d":"2014-07-17","o":7.33,"h":7.37,"l":7.17,"c":7.19,"v":17816000},{"d":"2014-07-18","o":7.27,"h":7.53,"l":7.26,"c":7.5,"v":33949000},{"d":"2014-07-21","o":7.45,"h":7.55,"l":7.45,"c":7.54,"v":15368000},{"d":"2014-07-22","o":7.56,"h":7.64,"l":7.53,"c":7.54,"v":23997000},{"d":"2014-07-23","o":7.57,"h":7.57,"l":7.36,"c":7.36,"v":24450000},{"d":"2014-07-24","o":7.37,"h":7.39,"l":7.23,"c":7.25,"v":20676000},{"d":"2014-07-25","o":7.23,"h":7.23,"l":6.97,"c":6.99,"v":36838000},{"d":"2014-07-28","o":7,"h":7.07,"l":6.91,"c":7.05,"v":31813000},{"d":"2014-07-29","o":7.04,"h":7.12,"l":6.98,"c":6.99,"v":19111000},{"d":"2014-07-30","o":7.09,"h":7.1,"l":6.97,"c":7.05,"v":17545000},{"d":"2014-07-31","o":7,"h":7.03,"l":6.88,"c":6.94,"v":18476000},{"d":"2014-08-01","o":6.99,"h":7.07,"l":6.87,"c":7.04,"v":19141000},{"d":"2014-08-04","o":7.03,"h":7.16,"l":6.99,"c":7.13,"v":15452000},{"d":"2014-08-05","o":7.08,"h":7.14,"l":6.98,"c":7.01,"v":15388000},{"d":"2014-08-06","o":6.98,"h":7.1,"l":6.98,"c":7.03,"v":10354000},{"d":"2014-08-07","o":7.09,"h":7.09,"l":6.95,"c":6.96,"v":11222000},{"d":"2014-08-08","o":6.97,"h":7.05,"l":6.93,"c":7.04,"v":12822000},{"d":"2014-08-11","o":7.05,"h":7.14,"l":7.05,"c":7.08,"v":14173000},{"d":"2014-08-12","o":7.09,"h":7.14,"l":7.05,"c":7.11,"v":9421000},{"d":"2014-08-13","o":7.16,"h":7.21,"l":7.11,"c":7.2,"v":10836000},{"d":"2014-08-14","o":7.27,"h":7.42,"l":7.27,"c":7.38,"v":18997000},{"d":"2014-08-15","o":7.45,"h":7.49,"l":7.34,"c":7.48,"v":21143000},{"d":"2014-08-18","o":7.53,"h":7.54,"l":7.43,"c":7.54,"v":12531000},{"d":"2014-08-19","o":7.56,"h":7.66,"l":7.54,"c":7.56,"v":18734000},{"d":"2014-08-20","o":7.57,"h":7.65,"l":7.56,"c":7.64,"v":11375000},{"d":"2014-08-21","o":7.61,"h":7.66,"l":7.57,"c":7.63,"v":15550000},{"d":"2014-08-22","o":7.65,"h":7.65,"l":7.55,"c":7.62,"v":15837000},{"d":"2014-08-25","o":7.7,"h":7.72,"l":7.54,"c":7.58,"v":17100000},{"d":"2014-08-26","o":7.59,"h":7.61,"l":7.53,"c":7.6,"v":13544000},{"d":"2014-08-27","o":7.6,"h":7.65,"l":7.55,"c":7.62,"v":13434000},{"d":"2014-08-28","o":7.55,"h":7.65,"l":7.49,"c":7.64,"v":18587000},{"d":"2014-08-29","o":8.18,"h":8.48,"l":7.65,"c":8.21,"v":62934000},{"d":"2014-09-02","o":8.3,"h":8.51,"l":8.24,"c":8.5,"v":41604000},{"d":"2014-09-03","o":8.53,"h":8.62,"l":8.45,"c":8.54,"v":32681000},{"d":"2014-09-04","o":8.55,"h":8.73,"l":8.55,"c":8.61,"v":28061000},{"d":"2014-09-05","o":8.64,"h":8.81,"l":8.62,"c":8.79,"v":26594000},{"d":"2014-09-08","o":8.81,"h":8.97,"l":8.75,"c":8.82,"v":28949000},{"d":"2014-09-09","o":8.84,"h":8.91,"l":8.8,"c":8.84,"v":21896000},{"d":"2014-09-10","o":8.83,"h":8.91,"l":8.77,"c":8.9,"v":18855000},{"d":"2014-09-11","o":8.89,"h":8.91,"l":8.78,"c":8.91,"v":17888000},{"d":"2014-09-12","o":8.9,"h":8.91,"l":8.74,"c":8.78,"v":18244000},{"d":"2014-09-15","o":8.81,"h":8.82,"l":8.63,"c":8.67,"v":15998000},{"d":"2014-09-16","o":8.64,"h":8.83,"l":8.57,"c":8.79,"v":21146000},{"d":"2014-09-17","o":8.8,"h":8.84,"l":8.74,"c":8.77,"v":15653000},{"d":"2014-09-18","o":8.82,"h":8.95,"l":8.8,"c":8.95,"v":18165000},{"d":"2014-09-19","o":9.01,"h":9.09,"l":8.89,"c":8.91,"v":41834000},{"d":"2014-09-22","o":8.86,"h":8.92,"l":8.64,"c":8.72,"v":23869000},{"d":"2014-09-23","o":8.7,"h":8.8,"l":8.64,"c":8.76,"v":20829000},{"d":"2014-09-24","o":8.77,"h":8.9,"l":8.73,"c":8.9,"v":14503000},{"d":"2014-09-25","o":8.88,"h":8.88,"l":8.58,"c":8.65,"v":17940000},{"d":"2014-09-26","o":8.65,"h":8.77,"l":8.65,"c":8.75,"v":9834000},{"d":"2014-09-29","o":8.64,"h":8.73,"l":8.61,"c":8.71,"v":9826000},{"d":"2014-09-30","o":8.76,"h":8.79,"l":8.62,"c":8.7,"v":14885000},{"d":"2014-10-01","o":8.71,"h":8.71,"l":8.48,"c":8.55,"v":22257000},{"d":"2014-10-02","o":8.51,"h":8.54,"l":8.08,"c":8.32,"v":34278000},{"d":"2014-10-03","o":8.36,"h":8.44,"l":8.31,"c":8.35,"v":20650000},{"d":"2014-10-06","o":8.41,"h":8.45,"l":8.25,"c":8.29,"v":19536000},{"d":"2014-10-07","o":8.24,"h":8.27,"l":8.1,"c":8.1,"v":15266000},{"d":"2014-10-08","o":8.1,"h":8.38,"l":7.93,"c":8.33,"v":27681000},{"d":"2014-10-09","o":8.29,"h":8.33,"l":8.06,"c":8.06,"v":18880000},{"d":"2014-10-10","o":7.78,"h":7.78,"l":6.88,"c":7.14,"v":105981000},{"d":"2014-10-13","o":7.08,"h":7.21,"l":6.88,"c":6.9,"v":65240000},{"d":"2014-10-14","o":7.21,"h":7.29,"l":6.91,"c":7.2,"v":69034000},{"d":"2014-10-15","o":7.03,"h":7.34,"l":6.99,"c":7.26,"v":31955000},{"d":"2014-10-16","o":7.07,"h":7.61,"l":7.05,"c":7.56,"v":33985000},{"d":"2014-10-17","o":7.74,"h":7.97,"l":7.68,"c":7.72,"v":41607000},{"d":"2014-10-20","o":7.67,"h":7.81,"l":7.58,"c":7.8,"v":14370000},{"d":"2014-10-21","o":7.9,"h":8.25,"l":7.9,"c":8.24,"v":24112000},{"d":"2014-10-22","o":8.25,"h":8.3,"l":8.07,"c":8.09,"v":17307000},{"d":"2014-10-23","o":8.21,"h":8.29,"l":8.11,"c":8.14,"v":18205000},{"d":"2014-10-24","o":8.17,"h":8.24,"l":8.08,"c":8.19,"v":11269000},{"d":"2014-10-27","o":8.15,"h":8.2,"l":8.01,"c":8.16,"v":14977000},{"d":"2014-10-28","o":8.22,"h":8.42,"l":8.16,"c":8.42,"v":18230000},{"d":"2014-10-29","o":8.46,"h":8.51,"l":8.36,"c":8.49,"v":14214000},{"d":"2014-10-30","o":8.38,"h":8.46,"l":8.12,"c":8.24,"v":19976000},{"d":"2014-10-31","o":8.51,"h":8.79,"l":8.45,"c":8.62,"v":25461000},{"d":"2014-11-03","o":8.64,"h":8.79,"l":8.61,"c":8.63,"v":15941000},{"d":"2014-11-04","o":8.59,"h":8.66,"l":8.49,"c":8.54,"v":18288000},{"d":"2014-11-05","o":8.58,"h":8.68,"l":8.48,"c":8.67,"v":14789000},{"d":"2014-11-06","o":8.64,"h":8.79,"l":8.63,"c":8.76,"v":17114000},{"d":"2014-11-07","o":8.78,"h":8.79,"l":8.47,"c":8.5,"v":19751000},{"d":"2014-11-10","o":8.49,"h":8.61,"l":8.35,"c":8.59,"v":14364000},{"d":"2014-11-11","o":8.58,"h":8.63,"l":8.54,"c":8.62,"v":7927000},{"d":"2014-11-12","o":8.59,"h":8.73,"l":8.56,"c":8.7,"v":10396000},{"d":"2014-11-13","o":8.71,"h":8.84,"l":8.65,"c":8.74,"v":12281000},{"d":"2014-11-14","o":8.76,"h":8.9,"l":8.63,"c":8.9,"v":12955000},{"d":"2014-11-17","o":8.88,"h":8.9,"l":8.76,"c":8.85,"v":11200000},{"d":"2014-11-18","o":8.84,"h":9.18,"l":8.83,"c":9.14,"v":20025000},{"d":"2014-11-19","o":9.15,"h":9.2,"l":8.91,"c":8.93,"v":18763000},{"d":"2014-11-20","o":8.88,"h":9.09,"l":8.8,"c":8.99,"v":15121000},{"d":"2014-11-21","o":9.17,"h":9.17,"l":8.94,"c":9.02,"v":17461000},{"d":"2014-11-24","o":9.06,"h":9.14,"l":9.04,"c":9.11,"v":11876000},{"d":"2014-11-25","o":9.18,"h":9.26,"l":9.11,"c":9.11,"v":25923000},{"d":"2014-11-26","o":9.16,"h":9.39,"l":9.16,"c":9.38,"v":16143000},{"d":"2014-11-28","o":9.41,"h":9.44,"l":9.27,"c":9.34,"v":8700000},{"d":"2014-12-01","o":9.31,"h":9.34,"l":9,"c":9.1,"v":17168000},{"d":"2014-12-02","o":9.07,"h":9.24,"l":8.97,"c":9.22,"v":19794000},{"d":"2014-12-03","o":9.3,"h":9.55,"l":9.3,"c":9.51,"v":31727000},{"d":"2014-12-04","o":10.15,"h":10.38,"l":9.95,"c":10.31,"v":61855000},{"d":"2014-12-05","o":10.38,"h":10.5,"l":10.17,"c":10.4,"v":29596000},{"d":"2014-12-08","o":10.4,"h":10.42,"l":9.97,"c":10.07,"v":34818000},{"d":"2014-12-09","o":9.99,"h":10.3,"l":9.73,"c":10.26,"v":22903000},{"d":"2014-12-10","o":10.2,"h":10.35,"l":9.92,"c":9.93,"v":22194000},{"d":"2014-12-11","o":10.01,"h":10.28,"l":9.98,"c":10.06,"v":15685000},{"d":"2014-12-12","o":9.9,"h":10.12,"l":9.88,"c":9.92,"v":13177000},{"d":"2014-12-15","o":10,"h":10.09,"l":9.72,"c":9.82,"v":16749000},{"d":"2014-12-16","o":9.77,"h":9.97,"l":9.6,"c":9.73,"v":22113000},{"d":"2014-12-17","o":9.73,"h":9.98,"l":9.55,"c":9.9,"v":27875000},{"d":"2014-12-18","o":10.09,"h":10.2,"l":10,"c":10.16,"v":33281000},{"d":"2014-12-19","o":10.17,"h":10.23,"l":9.94,"c":10.02,"v":65173000},{"d":"2014-12-22","o":10.1,"h":10.16,"l":10,"c":10.14,"v":15924000},{"d":"2014-12-23","o":10.23,"h":10.25,"l":10.06,"c":10.08,"v":13011000},{"d":"2014-12-24","o":10.09,"h":10.12,"l":10.03,"c":10.07,"v":6358000},{"d":"2014-12-26","o":10.1,"h":10.13,"l":10.02,"c":10.06,"v":5761000},{"d":"2014-12-29","o":10.06,"h":10.14,"l":9.92,"c":10.13,"v":13677000},{"d":"2014-12-30","o":10.11,"h":10.19,"l":10.06,"c":10.09,"v":11730000},{"d":"2014-12-31","o":10.11,"h":10.3,"l":10.04,"c":10.06,"v":15121000},{"d":"2015-01-02","o":10.09,"h":10.22,"l":9.91,"c":10.01,"v":13500000},{"d":"2015-01-05","o":10.01,"h":10.08,"l":9.84,"c":9.85,"v":15596000},{"d":"2015-01-06","o":9.9,"h":9.91,"l":9.52,"c":9.62,"v":22194000},{"d":"2015-01-07","o":9.7,"h":9.94,"l":9.65,"c":9.89,"v":30907000},{"d":"2015-01-08","o":10.05,"h":10.43,"l":10.04,"c":10.38,"v":33265000},{"d":"2015-01-09","o":10.45,"h":10.58,"l":10.26,"c":10.49,"v":23432000},{"d":"2015-01-12","o":10.51,"h":10.56,"l":10.27,"c":10.32,"v":18692000},{"d":"2015-01-13","o":10.38,"h":10.74,"l":10.17,"c":10.26,"v":24337000},{"d":"2015-01-14","o":10.11,"h":10.35,"l":10,"c":10.34,"v":20984000},{"d":"2015-01-15","o":10.36,"h":10.55,"l":10.1,"c":10.13,"v":18372000},{"d":"2015-01-16","o":10.07,"h":10.39,"l":10.03,"c":10.38,"v":15375000},{"d":"2015-01-20","o":10.37,"h":10.52,"l":10.26,"c":10.49,"v":12840000},{"d":"2015-01-21","o":10.43,"h":10.69,"l":10.41,"c":10.54,"v":16451000},{"d":"2015-01-22","o":10.6,"h":10.65,"l":10.15,"c":10.52,"v":20639000},{"d":"2015-01-23","o":10.5,"h":10.75,"l":10.43,"c":10.7,"v":15088000},{"d":"2015-01-26","o":10.67,"h":10.71,"l":10.46,"c":10.67,"v":9611000},{"d":"2015-01-27","o":10.51,"h":10.6,"l":10.28,"c":10.48,"v":15242000},{"d":"2015-01-28","o":10.71,"h":10.83,"l":10.49,"c":10.5,"v":23302000},{"d":"2015-01-29","o":10.46,"h":10.66,"l":10.23,"c":10.65,"v":15842000},{"d":"2015-01-30","o":10.53,"h":10.67,"l":10.26,"c":10.29,"v":16938000},{"d":"2015-02-02","o":10.32,"h":10.35,"l":9.92,"c":10.24,"v":21581000},{"d":"2015-02-03","o":10.25,"h":10.37,"l":10.14,"c":10.32,"v":15390000},{"d":"2015-02-04","o":10.29,"h":10.53,"l":10.24,"c":10.48,"v":16658000},{"d":"2015-02-05","o":10.47,"h":10.62,"l":10.38,"c":10.62,"v":16585000},{"d":"2015-02-06","o":10.63,"h":10.71,"l":10.43,"c":10.47,"v":10682000},{"d":"2015-02-09","o":10.4,"h":10.44,"l":10.18,"c":10.22,"v":20346000},{"d":"2015-02-10","o":10.3,"h":10.75,"l":10.29,"c":10.7,"v":20398000},{"d":"2015-02-11","o":10.68,"h":10.83,"l":10.63,"c":10.79,"v":17169000},{"d":"2015-02-12","o":10.88,"h":11,"l":10.85,"c":10.97,"v":21072000},{"d":"2015-02-13","o":11,"h":11.02,"l":10.81,"c":11.02,"v":14614000},{"d":"2015-02-17","o":11.02,"h":11.14,"l":10.91,"c":11.09,"v":15312000},{"d":"2015-02-18","o":11.03,"h":11.06,"l":10.93,"c":11,"v":16681000},{"d":"2015-02-19","o":11,"h":11.11,"l":10.97,"c":11.09,"v":13196000},{"d":"2015-02-20","o":11.14,"h":11.22,"l":11.05,"c":11.21,"v":19283000},{"d":"2015-02-23","o":11.3,"h":11.32,"l":11.2,"c":11.28,"v":23854000},{"d":"2015-02-24","o":11.35,"h":11.36,"l":11.16,"c":11.32,"v":23213000},{"d":"2015-02-25","o":11.33,"h":11.39,"l":11.23,"c":11.27,"v":38216000},{"d":"2015-02-26","o":12.32,"h":12.99,"l":12.31,"c":12.93,"v":89263000},{"d":"2015-02-27","o":12.87,"h":12.87,"l":12.61,"c":12.76,"v":33825000},{"d":"2015-03-02","o":12.72,"h":13.09,"l":12.72,"c":12.9,"v":27893000},{"d":"2015-03-03","o":12.82,"h":12.89,"l":12.76,"c":12.82,"v":18682000},{"d":"2015-03-04","o":12.77,"h":12.99,"l":12.44,"c":12.94,"v":36143000},{"d":"2015-03-05","o":12.94,"h":13.15,"l":12.88,"c":13.06,"v":21688000},{"d":"2015-03-06","o":13,"h":13.05,"l":12.75,"c":12.79,"v":22329000},{"d":"2015-03-09","o":12.78,"h":12.86,"l":12.69,"c":12.71,"v":17835000},{"d":"2015-03-10","o":12.57,"h":12.69,"l":12.45,"c":12.51,"v":17688000},{"d":"2015-03-11","o":12.53,"h":12.65,"l":12.45,"c":12.47,"v":17742000},{"d":"2015-03-12","o":12.29,"h":12.62,"l":12.15,"c":12.61,"v":22305000},{"d":"2015-03-13","o":12.57,"h":12.68,"l":12.39,"c":12.5,"v":18414000},{"d":"2015-03-16","o":12.69,"h":13.05,"l":12.67,"c":12.99,"v":23077000},{"d":"2015-03-17","o":12.88,"h":12.96,"l":12.75,"c":12.91,"v":19006000},{"d":"2015-03-18","o":12.87,"h":13.13,"l":12.77,"c":13.04,"v":21250000},{"d":"2015-03-19","o":13.05,"h":13.3,"l":13,"c":13.2,"v":24461000},{"d":"2015-03-20","o":13.34,"h":13.42,"l":13.22,"c":13.33,"v":55522000},{"d":"2015-03-23","o":13.5,"h":13.63,"l":13.39,"c":13.44,"v":23849000},{"d":"2015-03-24","o":13.5,"h":13.54,"l":13.29,"c":13.31,"v":25819000},{"d":"2015-03-25","o":13.26,"h":13.33,"l":12.44,"c":12.44,"v":48853000},{"d":"2015-03-26","o":12.03,"h":12.51,"l":11.7,"c":12.47,"v":45058000},{"d":"2015-03-27","o":12.5,"h":12.9,"l":12.48,"c":12.82,"v":24297000},{"d":"2015-03-30","o":12.98,"h":13.09,"l":12.83,"c":13.06,"v":19523000},{"d":"2015-03-31","o":12.93,"h":12.95,"l":12.67,"c":12.7,"v":16402000},{"d":"2015-04-01","o":12.67,"h":12.7,"l":12.36,"c":12.56,"v":21830000},{"d":"2015-04-02","o":12.61,"h":12.69,"l":12.46,"c":12.5,"v":14508000},{"d":"2015-04-06","o":12.34,"h":12.67,"l":12.25,"c":12.58,"v":14227000},{"d":"2015-04-07","o":12.65,"h":12.72,"l":12.54,"c":12.56,"v":16132000},{"d":"2015-04-08","o":12.55,"h":12.75,"l":12.53,"c":12.68,"v":13607000},{"d":"2015-04-09","o":12.58,"h":12.79,"l":12.56,"c":12.72,"v":13961000},{"d":"2015-04-10","o":12.76,"h":12.8,"l":12.61,"c":12.68,"v":11669000},{"d":"2015-04-13","o":12.73,"h":12.75,"l":12.51,"c":12.53,"v":10483000},{"d":"2015-04-14","o":12.51,"h":12.53,"l":12.21,"c":12.4,"v":16047000},{"d":"2015-04-15","o":12.48,"h":12.63,"l":12.47,"c":12.59,"v":16893000},{"d":"2015-04-16","o":12.51,"h":12.62,"l":12.48,"c":12.53,"v":15456000},{"d":"2015-04-17","o":12.37,"h":12.43,"l":12.09,"c":12.19,"v":26817000},{"d":"2015-04-20","o":12.25,"h":12.38,"l":12.22,"c":12.3,"v":13295000},{"d":"2015-04-21","o":12.43,"h":12.51,"l":12.29,"c":12.31,"v":20616000},{"d":"2015-04-22","o":12.39,"h":12.8,"l":12.27,"c":12.79,"v":22580000},{"d":"2015-04-23","o":12.52,"h":12.55,"l":12.26,"c":12.41,"v":28053000},{"d":"2015-04-24","o":12.37,"h":12.37,"l":11.59,"c":11.95,"v":55059000},{"d":"2015-04-27","o":12,"h":12.19,"l":11.87,"c":12.02,"v":27320000},{"d":"2015-04-28","o":12.04,"h":12.1,"l":11.46,"c":11.74,"v":31023000},{"d":"2015-04-29","o":11.6,"h":11.75,"l":11.48,"c":11.7,"v":20903000},{"d":"2015-04-30","o":11.67,"h":11.89,"l":11.63,"c":11.69,"v":21339000},{"d":"2015-05-01","o":11.79,"h":12.34,"l":11.79,"c":12.28,"v":25334000},{"d":"2015-05-04","o":12.28,"h":12.39,"l":12.09,"c":12.12,"v":14207000},{"d":"2015-05-05","o":12.01,"h":12.07,"l":11.66,"c":11.68,"v":22090000},{"d":"2015-05-06","o":11.78,"h":11.84,"l":11.54,"c":11.68,"v":14475000},{"d":"2015-05-07","o":12,"h":12.36,"l":12,"c":12.25,"v":23542000},{"d":"2015-05-08","o":12.32,"h":12.49,"l":12.27,"c":12.33,"v":14846000},{"d":"2015-05-11","o":12.36,"h":12.39,"l":12.26,"c":12.28,"v":12418000},{"d":"2015-05-12","o":12.2,"h":12.36,"l":12.13,"c":12.3,"v":10264000},{"d":"2015-05-13","o":12.36,"h":12.48,"l":12.23,"c":12.31,"v":11857000},{"d":"2015-05-14","o":12.41,"h":12.87,"l":12.36,"c":12.69,"v":23279000},{"d":"2015-05-15","o":12.78,"h":12.95,"l":12.66,"c":12.79,"v":22627000},{"d":"2015-05-18","o":12.8,"h":13.04,"l":12.73,"c":13.02,"v":17984000},{"d":"2015-05-19","o":13.09,"h":13.19,"l":12.93,"c":12.95,"v":16053000},{"d":"2015-05-20","o":12.99,"h":13.11,"l":12.81,"c":12.91,"v":18721000},{"d":"2015-05-21","o":12.95,"h":13,"l":12.78,"c":12.96,"v":21309000},{"d":"2015-05-22","o":12.98,"h":13.38,"l":12.98,"c":13.26,"v":22856000},{"d":"2015-05-26","o":13.44,"h":13.45,"l":13.06,"c":13.13,"v":26781000},{"d":"2015-05-27","o":13.21,"h":14.48,"l":13.16,"c":14.15,"v":114248000},{"d":"2015-05-28","o":14.5,"h":14.55,"l":13.6,"c":14.24,"v":249123000},{"d":"2015-05-29","o":14.41,"h":14.92,"l":14.41,"c":14.81,"v":118244000},{"d":"2015-06-01","o":14.82,"h":15.05,"l":14.52,"c":14.66,"v":83579000},{"d":"2015-06-02","o":14.64,"h":14.67,"l":14.31,"c":14.42,"v":41264000},{"d":"2015-06-03","o":14.6,"h":14.6,"l":14.28,"c":14.31,"v":30450000},{"d":"2015-06-04","o":14.25,"h":14.34,"l":14.05,"c":14.12,"v":28017000},{"d":"2015-06-05","o":14.1,"h":14.4,"l":13.93,"c":14.38,"v":38593000},{"d":"2015-06-08","o":14.36,"h":14.38,"l":13.75,"c":13.86,"v":54422000},{"d":"2015-06-09","o":13.9,"h":14.07,"l":13.65,"c":14.02,"v":44071000},{"d":"2015-06-10","o":13.99,"h":14.4,"l":13.98,"c":14.29,"v":42617000},{"d":"2015-06-11","o":14.22,"h":14.33,"l":14.1,"c":14.2,"v":31517000},{"d":"2015-06-12","o":14.13,"h":14.15,"l":13.99,"c":14.05,"v":19145000},{"d":"2015-06-15","o":13.92,"h":14.4,"l":13.9,"c":14.31,"v":34565000},{"d":"2015-06-16","o":14.27,"h":14.35,"l":14.14,"c":14.2,"v":20998000},{"d":"2015-06-17","o":14.15,"h":14.25,"l":13.95,"c":14.07,"v":25429000},{"d":"2015-06-18","o":14.07,"h":14.38,"l":14.07,"c":14.3,"v":25298000},{"d":"2015-06-19","o":14.3,"h":14.39,"l":14.16,"c":14.29,"v":26881000},{"d":"2015-06-22","o":14.42,"h":14.51,"l":14.2,"c":14.33,"v":22846000},{"d":"2015-06-23","o":14.4,"h":14.4,"l":14.09,"c":14.16,"v":21497000},{"d":"2015-06-24","o":14.21,"h":14.22,"l":13.98,"c":14,"v":22402000},{"d":"2015-06-25","o":14.01,"h":14.1,"l":13.88,"c":13.92,"v":17538000},{"d":"2015-06-26","o":13.89,"h":13.9,"l":13.48,"c":13.52,"v":71798000},{"d":"2015-06-29","o":13.28,"h":13.52,"l":13.1,"c":13.2,"v":40473000},{"d":"2015-06-30","o":13.38,"h":13.44,"l":13.21,"c":13.29,"v":28695000},{"d":"2015-07-01","o":13.44,"h":13.77,"l":13.43,"c":13.55,"v":43059000},{"d":"2015-07-02","o":13.56,"h":13.77,"l":13.53,"c":13.76,"v":32797000},{"d":"2015-07-06","o":13.62,"h":13.76,"l":13.39,"c":13.42,"v":30188000},{"d":"2015-07-07","o":13.4,"h":13.44,"l":12.62,"c":13.28,"v":59268000},{"d":"2015-07-08","o":13.01,"h":13.13,"l":12.69,"c":12.81,"v":51371000},{"d":"2015-07-09","o":13.02,"h":13.14,"l":12.37,"c":12.47,"v":73469000},{"d":"2015-07-10","o":12.66,"h":13.08,"l":12.65,"c":12.98,"v":50948000},{"d":"2015-07-13","o":13.14,"h":13.14,"l":12.85,"c":12.92,"v":25304000},{"d":"2015-07-14","o":12.94,"h":13.25,"l":12.85,"c":13.23,"v":26289000},{"d":"2015-07-15","o":13.17,"h":13.35,"l":13.08,"c":13.17,"v":23100000},{"d":"2015-07-16","o":13.36,"h":13.48,"l":13.09,"c":13.47,"v":33977000},{"d":"2015-07-17","o":13.5,"h":13.5,"l":13.2,"c":13.37,"v":29000000},{"d":"2015-07-20","o":13.45,"h":13.56,"l":13.38,"c":13.46,"v":23563000},{"d":"2015-07-21","o":13.51,"h":13.64,"l":13.41,"c":13.45,"v":31532000},{"d":"2015-07-22","o":12.7,"h":13,"l":12.54,"c":12.96,"v":61346000},{"d":"2015-07-23","o":13.12,"h":13.5,"l":13.05,"c":13.2,"v":30608000},{"d":"2015-07-24","o":13.35,"h":13.39,"l":12.83,"c":12.85,"v":36311000},{"d":"2015-07-27","o":12.73,"h":12.75,"l":12.41,"c":12.47,"v":34893000},{"d":"2015-07-28","o":12.56,"h":12.95,"l":12.35,"c":12.84,"v":27869000},{"d":"2015-07-29","o":12.84,"h":12.91,"l":12.55,"c":12.86,"v":33407000},{"d":"2015-07-30","o":12.57,"h":12.88,"l":12.51,"c":12.77,"v":39169000},{"d":"2015-07-31","o":12.83,"h":12.83,"l":12.5,"c":12.51,"v":30593000},{"d":"2015-08-03","o":12.64,"h":12.75,"l":12.42,"c":12.58,"v":27273000},{"d":"2015-08-04","o":12.56,"h":12.56,"l":11.88,"c":12.35,"v":47467000},{"d":"2015-08-05","o":12.3,"h":12.57,"l":12.1,"c":12.48,"v":34158000},{"d":"2015-08-06","o":12.5,"h":12.54,"l":12.06,"c":12.33,"v":46052000},{"d":"2015-08-07","o":12.1,"h":12.4,"l":12.08,"c":12.26,"v":30527000},{"d":"2015-08-10","o":12.35,"h":12.74,"l":12.3,"c":12.73,"v":28907000},{"d":"2015-08-11","o":12.56,"h":12.62,"l":12.29,"c":12.42,"v":26744000},{"d":"2015-08-12","o":12.16,"h":12.67,"l":12.06,"c":12.57,"v":27205000},{"d":"2015-08-13","o":12.56,"h":12.68,"l":12.4,"c":12.42,"v":14571000},{"d":"2015-08-14","o":12.4,"h":12.45,"l":12.12,"c":12.2,"v":26496000},{"d":"2015-08-17","o":12.13,"h":12.55,"l":12.08,"c":12.55,"v":21293000},{"d":"2015-08-18","o":12.58,"h":12.58,"l":12.18,"c":12.22,"v":19502000},{"d":"2015-08-19","o":12.16,"h":12.28,"l":11.93,"c":12.15,"v":30891000},{"d":"2015-08-20","o":12.01,"h":12.06,"l":11.5,"c":11.5,"v":41756000},{"d":"2015-08-21","o":11.27,"h":11.55,"l":11.13,"c":11.15,"v":56472000},{"d":"2015-08-24","o":10.11,"h":11.5,"l":10,"c":10.99,"v":69040000},{"d":"2015-08-25","o":11.41,"h":11.5,"l":10.82,"c":10.85,"v":43921000},{"d":"2015-08-26","o":11.26,"h":11.67,"l":11.12,"c":11.62,"v":59354000},{"d":"2015-08-27","o":12.05,"h":12.7,"l":12.04,"c":12.63,"v":91882000},{"d":"2015-08-28","o":12.55,"h":12.77,"l":12.47,"c":12.76,"v":36322000},{"d":"2015-08-31","o":12.66,"h":12.8,"l":12.5,"c":12.6,"v":30087000},{"d":"2015-09-01","o":12.15,"h":12.5,"l":11.81,"c":11.94,"v":49749000},{"d":"2015-09-02","o":12.22,"h":12.41,"l":12.02,"c":12.4,"v":36700000},{"d":"2015-09-03","o":12.54,"h":12.69,"l":12.32,"c":12.38,"v":29954000},{"d":"2015-09-04","o":12.12,"h":12.38,"l":12.06,"c":12.11,"v":24923000},{"d":"2015-09-08","o":12.54,"h":12.93,"l":12.48,"c":12.92,"v":35477000},{"d":"2015-09-09","o":13.02,"h":13.18,"l":12.63,"c":12.72,"v":31502000},{"d":"2015-09-10","o":12.85,"h":12.92,"l":12.48,"c":12.87,"v":36224000},{"d":"2015-09-11","o":12.82,"h":13.12,"l":12.69,"c":13.11,"v":39606000},{"d":"2015-09-14","o":13.25,"h":13.37,"l":13.06,"c":13.12,"v":34643000},{"d":"2015-09-15","o":13.21,"h":13.49,"l":13.1,"c":13.44,"v":30804000},{"d":"2015-09-16","o":13.39,"h":13.39,"l":13.03,"c":13.15,"v":27317000},{"d":"2015-09-17","o":13.15,"h":13.31,"l":13.02,"c":13.06,"v":19918000},{"d":"2015-09-18","o":12.85,"h":12.95,"l":12.66,"c":12.76,"v":44021000},{"d":"2015-09-21","o":12.84,"h":12.94,"l":12.62,"c":12.73,"v":16515000},{"d":"2015-09-22","o":12.5,"h":12.58,"l":12.37,"c":12.47,"v":22483000},{"d":"2015-09-23","o":12.48,"h":12.78,"l":12.38,"c":12.55,"v":21879000},{"d":"2015-09-24","o":12.41,"h":12.53,"l":11.94,"c":12.41,"v":44995000},{"d":"2015-09-25","o":12.6,"h":12.89,"l":12.52,"c":12.67,"v":35087000},{"d":"2015-09-28","o":12.6,"h":12.82,"l":12.08,"c":12.09,"v":39887000},{"d":"2015-09-29","o":12.19,"h":12.25,"l":11.81,"c":11.97,"v":47991000},{"d":"2015-09-30","o":12.18,"h":12.52,"l":12.1,"c":12.5,"v":43955000},{"d":"2015-10-01","o":12.31,"h":12.49,"l":11.95,"c":12.21,"v":45674000},{"d":"2015-10-02","o":12,"h":12.34,"l":11.82,"c":12.33,"v":35207000},{"d":"2015-10-05","o":12.4,"h":12.49,"l":12.1,"c":12.12,"v":39085000},{"d":"2015-10-06","o":12.08,"h":12.1,"l":11.15,"c":11.71,"v":115846000},{"d":"2015-10-07","o":11.86,"h":11.95,"l":11.58,"c":11.86,"v":37284000},{"d":"2015-10-08","o":11.75,"h":11.8,"l":11.38,"c":11.67,"v":41409000},{"d":"2015-10-09","o":11.66,"h":11.81,"l":11.55,"c":11.69,"v":34479000},{"d":"2015-10-12","o":11.76,"h":11.8,"l":11.58,"c":11.77,"v":24184000},{"d":"2015-10-13","o":11.63,"h":11.67,"l":11.32,"c":11.34,"v":32475000},{"d":"2015-10-14","o":11.3,"h":11.78,"l":11.24,"c":11.75,"v":33530000},{"d":"2015-10-15","o":11.8,"h":12.2,"l":11.77,"c":12.19,"v":49316000},{"d":"2015-10-16","o":12.19,"h":12.2,"l":11.99,"c":12.11,"v":19866000},{"d":"2015-10-19","o":12.1,"h":12.13,"l":11.74,"c":11.9,"v":18593000},{"d":"2015-10-20","o":11.85,"h":12.01,"l":11.76,"c":11.99,"v":21920000},{"d":"2015-10-21","o":12.18,"h":12.27,"l":12.01,"c":12.05,"v":28197000},{"d":"2015-10-22","o":12.16,"h":12.56,"l":12.12,"c":12.53,"v":34344000},{"d":"2015-10-23","o":12.75,"h":12.98,"l":12.41,"c":12.96,"v":35498000},{"d":"2015-10-26","o":12.81,"h":12.81,"l":12.27,"c":12.36,"v":58129000},{"d":"2015-10-27","o":12.31,"h":12.52,"l":12.09,"c":12.15,"v":32280000},{"d":"2015-10-28","o":12.48,"h":12.78,"l":12.37,"c":12.71,"v":30966000},{"d":"2015-10-29","o":12.1,"h":12.42,"l":11.87,"c":12.01,"v":61582000},{"d":"2015-10-30","o":12.09,"h":12.4,"l":12.02,"c":12.31,"v":25516000},{"d":"2015-11-02","o":12.37,"h":12.52,"l":12.25,"c":12.38,"v":26068000},{"d":"2015-11-03","o":12.15,"h":12.49,"l":12.15,"c":12.21,"v":26222000},{"d":"2015-11-04","o":12.25,"h":12.49,"l":12.01,"c":12.41,"v":43098000},{"d":"2015-11-05","o":12.49,"h":12.5,"l":12.06,"c":12.11,"v":28308000},{"d":"2015-11-06","o":12.32,"h":12.98,"l":12.32,"c":12.97,"v":45287000},{"d":"2015-11-09","o":12.84,"h":12.89,"l":12.57,"c":12.65,"v":28250000},{"d":"2015-11-10","o":12.31,"h":12.41,"l":11.98,"c":11.99,"v":44759000},{"d":"2015-11-11","o":12.02,"h":12.27,"l":11.98,"c":11.99,"v":25953000},{"d":"2015-11-12","o":12.02,"h":12.14,"l":11.89,"c":11.98,"v":26588000},{"d":"2015-11-13","o":11.9,"h":11.99,"l":11.52,"c":11.75,"v":39824000},{"d":"2015-11-16","o":11.75,"h":12.18,"l":11.71,"c":12.15,"v":27796000},{"d":"2015-11-17","o":12.15,"h":12.37,"l":12.1,"c":12.21,"v":19868000},{"d":"2015-11-18","o":12.19,"h":12.61,"l":12.16,"c":12.59,"v":20270000},{"d":"2015-11-19","o":12.61,"h":12.61,"l":12.3,"c":12.52,"v":32780000},{"d":"2015-11-20","o":12.62,"h":12.67,"l":12.37,"c":12.64,"v":28057000},{"d":"2015-11-23","o":12.68,"h":12.68,"l":12.42,"c":12.44,"v":16003000},{"d":"2015-11-24","o":12.34,"h":12.86,"l":12.34,"c":12.83,"v":35659000},{"d":"2015-11-25","o":12.9,"h":12.92,"l":12.77,"c":12.84,"v":21396000},{"d":"2015-11-27","o":12.86,"h":13.05,"l":12.79,"c":13,"v":13262000},{"d":"2015-11-30","o":12.94,"h":13.07,"l":12.71,"c":13.05,"v":32615000},{"d":"2015-12-01","o":13.12,"h":13.38,"l":13.09,"c":13.29,"v":43255000},{"d":"2015-12-02","o":13.31,"h":13.5,"l":13.15,"c":13.22,"v":54364000},{"d":"2015-12-03","o":14.49,"h":14.69,"l":14.29,"c":14.48,"v":120661000},{"d":"2015-12-04","o":14.48,"h":14.79,"l":14.32,"c":14.76,"v":60329000},{"d":"2015-12-07","o":14.67,"h":14.97,"l":14.56,"c":14.88,"v":44769000},{"d":"2015-12-08","o":14.68,"h":14.86,"l":14.58,"c":14.78,"v":34560000},{"d":"2015-12-09","o":14.71,"h":14.8,"l":14.44,"c":14.56,"v":30803000},{"d":"2015-12-10","o":14.61,"h":14.94,"l":14.52,"c":14.73,"v":33078000},{"d":"2015-12-11","o":14.46,"h":14.77,"l":14.43,"c":14.44,"v":27777000},{"d":"2015-12-14","o":14.41,"h":14.54,"l":14.12,"c":14.25,"v":36993000},{"d":"2015-12-15","o":14.27,"h":14.42,"l":14.13,"c":14.33,"v":35398000},{"d":"2015-12-16","o":14.32,"h":14.43,"l":14.04,"c":14.39,"v":29644000},{"d":"2015-12-17","o":14.49,"h":14.55,"l":14.04,"c":14.05,"v":24378000},{"d":"2015-12-18","o":14.02,"h":14.19,"l":13.85,"c":14.02,"v":51964000},{"d":"2015-12-21","o":14.31,"h":14.6,"l":14.19,"c":14.58,"v":26627000},{"d":"2015-12-22","o":14.72,"h":14.72,"l":14.28,"c":14.51,"v":21684000},{"d":"2015-12-23","o":14.6,"h":14.67,"l":14.44,"c":14.65,"v":16170000},{"d":"2015-12-24","o":14.64,"h":14.73,"l":14.57,"c":14.63,"v":7436000},{"d":"2015-12-28","o":14.59,"h":14.64,"l":14.39,"c":14.64,"v":13873000},{"d":"2015-12-29","o":14.7,"h":14.88,"l":14.5,"c":14.79,"v":22533000},{"d":"2015-12-30","o":14.75,"h":14.89,"l":14.71,"c":14.74,"v":17396000},{"d":"2015-12-31","o":14.66,"h":14.75,"l":14.51,"c":14.52,"v":19673000},{"d":"2016-01-04","o":14.21,"h":14.23,"l":13.99,"c":14.23,"v":30970000},{"d":"2016-01-05","o":14.31,"h":14.33,"l":13.72,"c":13.75,"v":38173000},{"d":"2016-01-06","o":13.46,"h":13.61,"l":13.23,"c":13.33,"v":50824000},{"d":"2016-01-07","o":13.13,"h":13.38,"l":12.82,"c":12.9,"v":50056000},{"d":"2016-01-08","o":13,"h":13.35,"l":12.81,"c":12.82,"v":64641000},{"d":"2016-01-11","o":12.95,"h":13,"l":12.54,"c":12.8,"v":38941000},{"d":"2016-01-12","o":12.99,"h":13.17,"l":12.69,"c":12.99,"v":41112000},{"d":"2016-01-13","o":12.77,"h":13,"l":12.31,"c":12.33,"v":48470000},{"d":"2016-01-14","o":12.42,"h":12.67,"l":12.03,"c":12.52,"v":63942000},{"d":"2016-01-15","o":12.02,"h":12.38,"l":11.93,"c":12,"v":75916000},{"d":"2016-01-19","o":12.28,"h":12.48,"l":11.9,"c":12.01,"v":54773000},{"d":"2016-01-20","o":11.78,"h":12.56,"l":11.72,"c":12.38,"v":103988000},{"d":"2016-01-21","o":12.48,"h":12.6,"l":12.34,"c":12.45,"v":48475000},{"d":"2016-01-22","o":12.65,"h":12.65,"l":12.42,"c":12.45,"v":58428000},{"d":"2016-01-25","o":12.44,"h":12.5,"l":12.4,"c":12.45,"v":61359000},{"d":"2016-01-26","o":12.5,"h":12.65,"l":12.4,"c":12.44,"v":119134000},{"d":"2016-01-27","o":12.36,"h":12.54,"l":12.01,"c":12.23,"v":58156000},{"d":"2016-01-28","o":12.29,"h":12.65,"l":12.2,"c":12.64,"v":49969000},{"d":"2016-01-29","o":12.94,"h":13.43,"l":12.81,"c":13.37,"v":259449000},{"d":"2016-02-01","o":13.33,"h":13.87,"l":13.3,"c":13.77,"v":45619000},{"d":"2016-02-02","o":13.5,"h":13.76,"l":13.17,"c":13.32,"v":59005000},{"d":"2016-02-03","o":13.73,"h":13.76,"l":13.03,"c":13.14,"v":56234000},{"d":"2016-02-04","o":13.14,"h":13.73,"l":13.05,"c":13.61,"v":60833000},{"d":"2016-02-05","o":13.7,"h":13.7,"l":12.7,"c":12.84,"v":70953000},{"d":"2016-02-08","o":12.7,"h":12.7,"l":11.92,"c":12.19,"v":91242000},{"d":"2016-02-09","o":11.98,"h":12.57,"l":11.88,"c":11.97,"v":63400000},{"d":"2016-02-10","o":12.25,"h":12.37,"l":11.86,"c":11.92,"v":45473000},{"d":"2016-02-11","o":11.65,"h":11.76,"l":11.43,"c":11.63,"v":66673000},{"d":"2016-02-12","o":11.78,"h":12.23,"l":11.57,"c":12.17,"v":39965000},{"d":"2016-02-16","o":12.33,"h":12.68,"l":12.3,"c":12.62,"v":38521000},{"d":"2016-02-17","o":12.7,"h":13.08,"l":12.67,"c":13.07,"v":32742000},{"d":"2016-02-18","o":13.18,"h":13.2,"l":12.61,"c":12.71,"v":39202000},{"d":"2016-02-19","o":12.7,"h":12.88,"l":12.5,"c":12.87,"v":31118000},{"d":"2016-02-22","o":13,"h":13.24,"l":12.95,"c":13.06,"v":24204000},{"d":"2016-02-23","o":13.02,"h":13.05,"l":12.81,"c":12.82,"v":22352000},{"d":"2016-02-24","o":12.65,"h":13.12,"l":12.54,"c":13.03,"v":25680000},{"d":"2016-02-25","o":13.08,"h":13.25,"l":12.87,"c":13.25,"v":25652000},{"d":"2016-02-26","o":13.42,"h":13.5,"l":13.23,"c":13.31,"v":27142000},{"d":"2016-02-29","o":13.33,"h":13.79,"l":13.29,"c":13.4,"v":35911000},{"d":"2016-03-01","o":13.54,"h":13.86,"l":13.46,"c":13.84,"v":44906000},{"d":"2016-03-02","o":13.78,"h":13.82,"l":13.51,"c":13.7,"v":43834000},{"d":"2016-03-03","o":13.77,"h":13.89,"l":13.43,"c":13.73,"v":59437000},{"d":"2016-03-04","o":14.6,"h":14.79,"l":14.17,"c":14.61,"v":72399000},{"d":"2016-03-07","o":14.48,"h":14.62,"l":14.06,"c":14.35,"v":41363000},{"d":"2016-03-08","o":14.23,"h":14.28,"l":13.94,"c":13.96,"v":33216000},{"d":"2016-03-09","o":14.07,"h":14.25,"l":14.05,"c":14.2,"v":31152000},{"d":"2016-03-10","o":14.35,"h":14.58,"l":14.2,"c":14.44,"v":54546000},{"d":"2016-03-11","o":14.6,"h":15,"l":14.57,"c":14.88,"v":55822000},{"d":"2016-03-14","o":14.71,"h":14.92,"l":14.7,"c":14.81,"v":28444000},{"d":"2016-03-15","o":14.85,"h":15,"l":14.61,"c":14.85,"v":30891000},{"d":"2016-03-16","o":14.75,"h":14.93,"l":14.69,"c":14.86,"v":34906000},{"d":"2016-03-17","o":14.74,"h":15.17,"l":14.74,"c":15.15,"v":44708000},{"d":"2016-03-18","o":15.19,"h":15.3,"l":15.09,"c":15.25,"v":70568000},{"d":"2016-03-21","o":15.26,"h":15.3,"l":15.08,"c":15.29,"v":28207000},{"d":"2016-03-22","o":15.24,"h":15.56,"l":15.15,"c":15.48,"v":33945000},{"d":"2016-03-23","o":15.48,"h":15.53,"l":15.23,"c":15.3,"v":27577000},{"d":"2016-03-24","o":15.18,"h":15.33,"l":15.11,"c":15.3,"v":25651000},{"d":"2016-03-28","o":15.33,"h":15.35,"l":15.21,"c":15.31,"v":17224000},{"d":"2016-03-29","o":15.33,"h":15.49,"l":15.22,"c":15.41,"v":26765000},{"d":"2016-03-30","o":15.5,"h":15.73,"l":15.45,"c":15.69,"v":26794000},{"d":"2016-03-31","o":15.7,"h":15.74,"l":15.44,"c":15.45,"v":24968000},{"d":"2016-04-01","o":15.4,"h":15.79,"l":15.12,"c":15.78,"v":25671000},{"d":"2016-04-04","o":15.8,"h":15.83,"l":15.57,"c":15.6,"v":17760000},{"d":"2016-04-05","o":15.44,"h":15.7,"l":15.44,"c":15.5,"v":56915000},{"d":"2016-04-06","o":15.47,"h":15.78,"l":15.37,"c":15.75,"v":28149000},{"d":"2016-04-07","o":15.75,"h":15.8,"l":15.47,"c":15.5,"v":22975000},{"d":"2016-04-08","o":15.63,"h":15.69,"l":15.46,"c":15.61,"v":18526000},{"d":"2016-04-11","o":15.74,"h":15.78,"l":15.56,"c":15.56,"v":18568000},{"d":"2016-04-12","o":15.6,"h":15.64,"l":15.3,"c":15.54,"v":16537000},{"d":"2016-04-13","o":15.65,"h":15.97,"l":15.56,"c":15.95,"v":21730000},{"d":"2016-04-14","o":15.73,"h":15.91,"l":15.6,"c":15.88,"v":27549000},{"d":"2016-04-15","o":15.81,"h":15.83,"l":15.45,"c":15.55,"v":27685000},{"d":"2016-04-18","o":15.53,"h":15.64,"l":15.38,"c":15.59,"v":15297000},{"d":"2016-04-19","o":15.65,"h":15.68,"l":15.08,"c":15.11,"v":24560000},{"d":"2016-04-20","o":15.15,"h":15.41,"l":15.04,"c":15.32,"v":19435000},{"d":"2016-04-21","o":15.29,"h":15.33,"l":15.05,"c":15.14,"v":16117000},{"d":"2016-04-22","o":15.04,"h":15.29,"l":14.87,"c":15.03,"v":25699000},{"d":"2016-04-25","o":15.02,"h":15.09,"l":14.88,"c":14.91,"v":10870000},{"d":"2016-04-26","o":15.15,"h":15.41,"l":15,"c":15.08,"v":26309000},{"d":"2016-04-27","o":14.72,"h":15.34,"l":14.65,"c":15.15,"v":38930000},{"d":"2016-04-28","o":15.04,"h":15.4,"l":14.73,"c":14.8,"v":25520000},{"d":"2016-04-29","o":14.63,"h":14.78,"l":14.32,"c":14.57,"v":35067000},{"d":"2016-05-02","o":14.62,"h":14.68,"l":14.45,"c":14.61,"v":19525000},{"d":"2016-05-03","o":14.51,"h":14.6,"l":14.23,"c":14.32,"v":23986000},{"d":"2016-05-04","o":14.25,"h":14.44,"l":14.13,"c":14.21,"v":20888000},{"d":"2016-05-05","o":14.38,"h":14.49,"l":14.21,"c":14.26,"v":16841000},{"d":"2016-05-06","o":14.18,"h":14.25,"l":13.92,"c":14.19,"v":30027000},{"d":"2016-05-09","o":14.2,"h":14.39,"l":14.13,"c":14.24,"v":17300000},{"d":"2016-05-10","o":14.25,"h":14.51,"l":14.15,"c":14.46,"v":18461000},{"d":"2016-05-11","o":14.41,"h":14.62,"l":14.35,"c":14.39,"v":16716000},{"d":"2016-05-12","o":14.41,"h":14.47,"l":13.95,"c":14.1,"v":26452000},{"d":"2016-05-13","o":14.09,"h":14.31,"l":13.96,"c":14.01,"v":21716000},{"d":"2016-05-16","o":14.09,"h":14.36,"l":14.07,"c":14.27,"v":20373000},{"d":"2016-05-17","o":14.25,"h":14.3,"l":13.99,"c":14.12,"v":21248000},{"d":"2016-05-18","o":14.05,"h":14.51,"l":14.03,"c":14.39,"v":22620000},{"d":"2016-05-19","o":14.3,"h":14.47,"l":14.11,"c":14.27,"v":17478000},{"d":"2016-05-20","o":14.41,"h":14.77,"l":14.37,"c":14.67,"v":25889000},{"d":"2016-05-23","o":14.82,"h":15.03,"l":14.79,"c":14.81,"v":17609000},{"d":"2016-05-24","o":14.86,"h":15.17,"l":14.84,"c":15.14,"v":19907000},{"d":"2016-05-25","o":15.18,"h":15.4,"l":15.05,"c":15.36,"v":21737000},{"d":"2016-05-26","o":15.38,"h":15.43,"l":15.18,"c":15.3,"v":18431000},{"d":"2016-05-27","o":15.3,"h":15.39,"l":15.25,"c":15.33,"v":18693000},{"d":"2016-05-31","o":15.4,"h":15.49,"l":15.33,"c":15.44,"v":32058000},{"d":"2016-06-01","o":15.34,"h":15.53,"l":15.33,"c":15.48,"v":30777000},{"d":"2016-06-02","o":15.52,"h":15.55,"l":15.34,"c":15.49,"v":46746000},{"d":"2016-06-03","o":16.58,"h":16.6,"l":16.12,"c":16.26,"v":82985000},{"d":"2016-06-06","o":16.34,"h":16.39,"l":16.1,"c":16.28,"v":34010000},{"d":"2016-06-07","o":16.33,"h":16.59,"l":16.28,"c":16.48,"v":32340000},{"d":"2016-06-08","o":16.41,"h":16.46,"l":16.33,"c":16.37,"v":25620000},{"d":"2016-06-09","o":16.21,"h":16.5,"l":16.21,"c":16.41,"v":29143000},{"d":"2016-06-10","o":16.22,"h":16.3,"l":16,"c":16.08,"v":26657000},{"d":"2016-06-13","o":16.01,"h":16.23,"l":15.96,"c":16,"v":21568000},{"d":"2016-06-14","o":15.93,"h":16.05,"l":15.81,"c":15.9,"v":25669000},{"d":"2016-06-15","o":15.88,"h":16.01,"l":15.82,"c":15.84,"v":30884000},{"d":"2016-06-16","o":15.7,"h":15.88,"l":15.56,"c":15.86,"v":22804000},{"d":"2016-06-17","o":15.9,"h":15.98,"l":15.49,"c":15.6,"v":43333000},{"d":"2016-06-20","o":15.84,"h":15.96,"l":15.67,"c":15.69,"v":20265000},{"d":"2016-06-21","o":15.76,"h":15.84,"l":15.56,"c":15.58,"v":16126000},{"d":"2016-06-22","o":15.57,"h":15.72,"l":15.48,"c":15.51,"v":16039000},{"d":"2016-06-23","o":15.73,"h":15.86,"l":15.6,"c":15.86,"v":24435000},{"d":"2016-06-24","o":15.2,"h":15.49,"l":14.84,"c":14.87,"v":64177000},{"d":"2016-06-27","o":14.65,"h":14.73,"l":14.23,"c":14.36,"v":37864000},{"d":"2016-06-28","o":14.67,"h":14.99,"l":14.66,"c":14.98,"v":37233000},{"d":"2016-06-29","o":15.2,"h":15.56,"l":15.08,"c":15.5,"v":47860000},{"d":"2016-06-30","o":15.5,"h":15.72,"l":15.42,"c":15.54,"v":42626000},{"d":"2016-07-01","o":15.45,"h":15.59,"l":15.36,"c":15.42,"v":19779000},{"d":"2016-07-05","o":15.16,"h":15.17,"l":14.95,"c":15.08,"v":26321000},{"d":"2016-07-06","o":14.94,"h":15.13,"l":14.72,"c":15.06,"v":20603000},{"d":"2016-07-07","o":15.01,"h":15.3,"l":15.01,"c":15.1,"v":19248000},{"d":"2016-07-08","o":15.27,"h":15.52,"l":15.19,"c":15.51,"v":26741000},{"d":"2016-07-11","o":15.71,"h":15.85,"l":15.63,"c":15.74,"v":25201000},{"d":"2016-07-12","o":15.86,"h":16.09,"l":15.82,"c":15.86,"v":20306000},{"d":"2016-07-13","o":15.89,"h":16.04,"l":15.73,"c":15.74,"v":15734000},{"d":"2016-07-14","o":15.95,"h":16.11,"l":15.89,"c":16.08,"v":23550000},{"d":"2016-07-15","o":16.11,"h":16.16,"l":15.97,"c":16.12,"v":19259000},{"d":"2016-07-18","o":16.24,"h":16.37,"l":16.19,"c":16.23,"v":14626000},{"d":"2016-07-19","o":16.15,"h":16.2,"l":15.98,"c":16.05,"v":14797000},{"d":"2016-07-20","o":16.16,"h":16.38,"l":16.09,"c":16.27,"v":18064000},{"d":"2016-07-21","o":16.3,"h":16.35,"l":15.98,"c":16.04,"v":19530000},{"d":"2016-07-22","o":15.96,"h":16.03,"l":15.67,"c":15.97,"v":19664000},{"d":"2016-07-25","o":15.96,"h":16.07,"l":15.93,"c":15.98,"v":9627000},{"d":"2016-07-26","o":16.14,"h":16.35,"l":16.04,"c":16.34,"v":28631000},{"d":"2016-07-27","o":16.59,"h":16.76,"l":16.27,"c":16.57,"v":30493000},{"d":"2016-07-28","o":16.5,"h":16.7,"l":16.39,"c":16.42,"v":19512000},{"d":"2016-07-29","o":16.39,"h":16.47,"l":16.11,"c":16.2,"v":26030000},{"d":"2016-08-01","o":16.28,"h":16.39,"l":16.19,"c":16.35,"v":17876000},{"d":"2016-08-02","o":16.31,"h":16.4,"l":16.23,"c":16.29,"v":22689000},{"d":"2016-08-03","o":16.19,"h":16.42,"l":16.13,"c":16.41,"v":15019000},{"d":"2016-08-04","o":16.43,"h":16.7,"l":16.42,"c":16.7,"v":19978000},{"d":"2016-08-05","o":16.8,"h":17.02,"l":16.72,"c":17.01,"v":25594000},{"d":"2016-08-08","o":17,"h":17.12,"l":16.79,"c":16.83,"v":19084000},{"d":"2016-08-09","o":16.89,"h":17.22,"l":16.87,"c":17.12,"v":32743000},{"d":"2016-08-10","o":17.12,"h":17.22,"l":16.98,"c":17.18,"v":19523000},{"d":"2016-08-11","o":17.21,"h":17.32,"l":17.09,"c":17.21,"v":15745000},{"d":"2016-08-12","o":17.21,"h":17.26,"l":17.14,"c":17.25,"v":16530000},{"d":"2016-08-15","o":17.34,"h":17.58,"l":17.25,"c":17.55,"v":25807000},{"d":"2016-08-16","o":17.48,"h":17.5,"l":17.21,"c":17.24,"v":19069000},{"d":"2016-08-17","o":17.23,"h":17.33,"l":17.18,"c":17.3,"v":16613000},{"d":"2016-08-18","o":17.28,"h":17.42,"l":17.26,"c":17.39,"v":21120000},{"d":"2016-08-19","o":17.42,"h":17.51,"l":17.34,"c":17.49,"v":15349000},{"d":"2016-08-22","o":17.5,"h":17.63,"l":17.41,"c":17.59,"v":15393000},{"d":"2016-08-23","o":17.67,"h":17.75,"l":17.61,"c":17.73,"v":19741000},{"d":"2016-08-24","o":17.76,"h":17.77,"l":17.44,"c":17.53,"v":21802000},{"d":"2016-08-25","o":17.55,"h":17.71,"l":17.47,"c":17.6,"v":18735000},{"d":"2016-08-26","o":17.68,"h":17.86,"l":17.51,"c":17.72,"v":22586000},{"d":"2016-08-29","o":17.73,"h":17.87,"l":17.69,"c":17.74,"v":16726000},{"d":"2016-08-30","o":17.82,"h":17.94,"l":17.59,"c":17.7,"v":27838000},{"d":"2016-08-31","o":17.71,"h":17.83,"l":17.53,"c":17.64,"v":32753000},{"d":"2016-09-01","o":17.69,"h":17.77,"l":17.48,"c":17.71,"v":39128000},{"d":"2016-09-02","o":17.7,"h":17.73,"l":16.88,"c":17.31,"v":80668000},{"d":"2016-09-06","o":17.36,"h":17.4,"l":16.96,"c":17.11,"v":36132000},{"d":"2016-09-07","o":17.14,"h":17.2,"l":16.77,"c":16.89,"v":31437000},{"d":"2016-09-08","o":16.84,"h":16.88,"l":16.66,"c":16.84,"v":18680000},{"d":"2016-09-09","o":16.63,"h":16.7,"l":16.07,"c":16.08,"v":45022000},{"d":"2016-09-12","o":15.91,"h":16.48,"l":15.88,"c":16.45,"v":35673000},{"d":"2016-09-13","o":16.45,"h":16.74,"l":16.43,"c":16.52,"v":36003000},{"d":"2016-09-14","o":16.52,"h":16.99,"l":16.5,"c":16.96,"v":40324000},{"d":"2016-09-15","o":16.93,"h":17.3,"l":16.82,"c":17.27,"v":36322000},{"d":"2016-09-16","o":17.24,"h":17.3,"l":16.99,"c":17.12,"v":83067000},{"d":"2016-09-19","o":17.16,"h":17.36,"l":16.94,"c":17.07,"v":28306000},{"d":"2016-09-20","o":17.22,"h":17.22,"l":16.82,"c":16.82,"v":18722000},{"d":"2016-09-21","o":16.84,"h":17,"l":16.76,"c":16.98,"v":17977000},{"d":"2016-09-22","o":17.1,"h":17.12,"l":16.81,"c":16.88,"v":20619000},{"d":"2016-09-23","o":16.87,"h":16.9,"l":16.55,"c":16.67,"v":26875000},{"d":"2016-09-26","o":16.51,"h":16.72,"l":16.28,"c":16.67,"v":32033000},{"d":"2016-09-27","o":16.69,"h":17.09,"l":16.6,"c":17.09,"v":25353000},{"d":"2016-09-28","o":17.18,"h":17.27,"l":16.98,"c":17.07,"v":20843000},{"d":"2016-09-29","o":17,"h":17.4,"l":16.95,"c":17.25,"v":38570000},{"d":"2016-09-30","o":17.3,"h":17.47,"l":17.24,"c":17.25,"v":34220000},{"d":"2016-10-03","o":17.3,"h":17.39,"l":16.97,"c":17.01,"v":22807000},{"d":"2016-10-04","o":17.06,"h":17.09,"l":16.81,"c":16.91,"v":19596000},{"d":"2016-10-05","o":17.15,"h":17.41,"l":17.07,"c":17.35,"v":26149000},{"d":"2016-10-06","o":17.33,"h":17.47,"l":17.13,"c":17.42,"v":21014000},{"d":"2016-10-07","o":17.49,"h":17.5,"l":17.24,"c":17.42,"v":21842000},{"d":"2016-10-10","o":17.47,"h":17.59,"l":17.38,"c":17.48,"v":16336000},{"d":"2016-10-11","o":17.53,"h":17.55,"l":16.95,"c":17.12,"v":26181000},{"d":"2016-10-12","o":17.08,"h":17.11,"l":16.84,"c":17.05,"v":21740000},{"d":"2016-10-13","o":16.88,"h":16.99,"l":16.68,"c":16.89,"v":22373000},{"d":"2016-10-14","o":17,"h":17.26,"l":16.93,"c":17.01,"v":19570000},{"d":"2016-10-17","o":16.97,"h":17.09,"l":16.87,"c":16.89,"v":12741000},{"d":"2016-10-18","o":17.07,"h":17.29,"l":17.05,"c":17.22,"v":14167000},{"d":"2016-10-19","o":17.12,"h":17.23,"l":17.01,"c":17.19,"v":20440000},{"d":"2016-10-20","o":17.17,"h":17.46,"l":17.1,"c":17.34,"v":18961000},{"d":"2016-10-21","o":17.23,"h":17.34,"l":17.07,"c":17.29,"v":15842000},{"d":"2016-10-24","o":17.42,"h":17.7,"l":17.36,"c":17.66,"v":19772000},{"d":"2016-10-25","o":17.6,"h":17.65,"l":17.35,"c":17.36,"v":21622000},{"d":"2016-10-26","o":17.22,"h":17.48,"l":17.11,"c":17.3,"v":21075000},{"d":"2016-10-27","o":17.43,"h":17.52,"l":17.18,"c":17.22,"v":19840000},{"d":"2016-10-28","o":17.25,"h":17.29,"l":16.9,"c":16.93,"v":20651000},{"d":"2016-10-31","o":17,"h":17.17,"l":16.87,"c":17.03,"v":20317000},{"d":"2016-11-01","o":17.07,"h":17.16,"l":16.58,"c":16.88,"v":28452000},{"d":"2016-11-02","o":17.29,"h":17.42,"l":16.98,"c":17.26,"v":43501000},{"d":"2016-11-03","o":17.25,"h":17.53,"l":17.22,"c":17.3,"v":20654000},{"d":"2016-11-04","o":17.04,"h":17.45,"l":17.02,"c":17.22,"v":21753000},{"d":"2016-11-07","o":17.44,"h":17.79,"l":17.41,"c":17.7,"v":26126000},{"d":"2016-11-08","o":17.71,"h":17.8,"l":17.51,"c":17.7,"v":18923000},{"d":"2016-11-09","o":17.15,"h":17.65,"l":17.12,"c":17.34,"v":32506000},{"d":"2016-11-10","o":17.37,"h":17.45,"l":16.33,"c":16.79,"v":51217000},{"d":"2016-11-11","o":16.74,"h":17,"l":16.57,"c":16.75,"v":29793000},{"d":"2016-11-14","o":16.65,"h":16.78,"l":16.3,"c":16.38,"v":28187000},{"d":"2016-11-15","o":16.48,"h":16.75,"l":16.36,"c":16.65,"v":25380000},{"d":"2016-11-16","o":16.63,"h":16.82,"l":16.58,"c":16.78,"v":13333000},{"d":"2016-11-17","o":16.74,"h":16.9,"l":16.6,"c":16.7,"v":18100000},{"d":"2016-11-18","o":16.67,"h":16.92,"l":16.67,"c":16.82,"v":19524000},{"d":"2016-11-21","o":16.91,"h":17.28,"l":16.91,"c":17.26,"v":21384000},{"d":"2016-11-22","o":17.37,"h":17.74,"l":17.33,"c":17.7,"v":31024000},{"d":"2016-11-23","o":17.64,"h":17.78,"l":17.52,"c":17.71,"v":22123000},{"d":"2016-11-25","o":17.68,"h":17.7,"l":17.56,"c":17.67,"v":8198000},{"d":"2016-11-28","o":17.61,"h":17.71,"l":17.45,"c":17.47,"v":26570000},{"d":"2016-11-29","o":17.39,"h":17.7,"l":17.34,"c":17.55,"v":18514000},{"d":"2016-11-30","o":17.51,"h":17.59,"l":17.04,"c":17.05,"v":31249000},{"d":"2016-12-01","o":17,"h":17.05,"l":16.12,"c":16.28,"v":46389000},{"d":"2016-12-02","o":16.36,"h":16.49,"l":16.06,"c":16.42,"v":26945000},{"d":"2016-12-05","o":16.6,"h":16.66,"l":16.24,"c":16.61,"v":21372000},{"d":"2016-12-06","o":16.68,"h":16.8,"l":16.34,"c":16.48,"v":39184000},{"d":"2016-12-07","o":16.48,"h":16.85,"l":16.37,"c":16.85,"v":32659000},{"d":"2016-12-08","o":16.95,"h":17.14,"l":16.75,"c":17.07,"v":38361000},{"d":"2016-12-09","o":18.09,"h":18.19,"l":17.69,"c":17.91,"v":75744000},{"d":"2016-12-12","o":17.81,"h":18.08,"l":17.66,"c":17.82,"v":37194000},{"d":"2016-12-13","o":17.87,"h":18.19,"l":17.8,"c":17.94,"v":69076000},{"d":"2016-12-14","o":17.88,"h":17.92,"l":17.62,"c":17.76,"v":46795000},{"d":"2016-12-15","o":17.83,"h":18.12,"l":17.66,"c":18,"v":38103000},{"d":"2016-12-16","o":18.08,"h":18.11,"l":17.75,"c":17.84,"v":41541000},{"d":"2016-12-19","o":17.91,"h":18.14,"l":17.81,"c":18.05,"v":22219000},{"d":"2016-12-20","o":18.1,"h":18.33,"l":18.01,"c":18.21,"v":27352000},{"d":"2016-12-21","o":18.37,"h":18.4,"l":18.18,"c":18.23,"v":21013000},{"d":"2016-12-22","o":18.28,"h":18.3,"l":17.94,"c":18.06,"v":17557000},{"d":"2016-12-23","o":18,"h":18.2,"l":17.97,"c":18.19,"v":8977000},{"d":"2016-12-27","o":18.21,"h":18.37,"l":18.2,"c":18.23,"v":8283000},{"d":"2016-12-28","o":18.26,"h":18.3,"l":17.98,"c":18.02,"v":14039000},{"d":"2016-12-29","o":17.97,"h":18.07,"l":17.86,"c":17.99,"v":13671000},{"d":"2016-12-30","o":18.04,"h":18.09,"l":17.6,"c":17.68,"v":25421000},{"d":"2017-01-03","o":17.83,"h":18.09,"l":17.65,"c":17.83,"v":32098000},{"d":"2017-01-04","o":17.83,"h":17.9,"l":17.67,"c":17.71,"v":23965000},{"d":"2017-01-05","o":17.63,"h":17.7,"l":17.39,"c":17.43,"v":24861000},{"d":"2017-01-06","o":17.42,"h":17.69,"l":17.33,"c":17.66,"v":23142000},{"d":"2017-01-09","o":17.67,"h":17.83,"l":17.66,"c":17.7,"v":20265000},{"d":"2017-01-10","o":17.75,"h":18.07,"l":17.69,"c":18.06,"v":30181000},{"d":"2017-01-11","o":18,"h":18.05,"l":17.78,"c":17.94,"v":18787000},{"d":"2017-01-12","o":17.81,"h":17.91,"l":17.54,"c":17.89,"v":23137000},{"d":"2017-01-13","o":17.89,"h":18.08,"l":17.84,"c":18.05,"v":20902000},{"d":"2017-01-17","o":17.95,"h":17.96,"l":17.76,"c":17.91,"v":26316000},{"d":"2017-01-18","o":18.04,"h":18.51,"l":18,"c":18.5,"v":35642000},{"d":"2017-01-19","o":18.51,"h":18.69,"l":18.47,"c":18.56,"v":45718000},{"d":"2017-01-20","o":18.86,"h":19.15,"l":18.81,"c":19.11,"v":57623000},{"d":"2017-01-23","o":19.1,"h":19.15,"l":18.84,"c":19.1,"v":33394000},{"d":"2017-01-24","o":19.27,"h":19.96,"l":19.23,"c":19.77,"v":62008000},{"d":"2017-01-25","o":19.99,"h":20.26,"l":19.8,"c":20.25,"v":60888000},{"d":"2017-01-26","o":20.44,"h":20.53,"l":20.11,"c":20.42,"v":38820000},{"d":"2017-01-27","o":20.54,"h":20.58,"l":20.35,"c":20.57,"v":25780000},{"d":"2017-01-30","o":20.44,"h":20.49,"l":20.06,"c":20.32,"v":33234000},{"d":"2017-01-31","o":20.25,"h":20.25,"l":19.89,"c":19.95,"v":26749000},{"d":"2017-02-01","o":20.23,"h":20.45,"l":20.02,"c":20.37,"v":31184000},{"d":"2017-02-02","o":20.2,"h":20.5,"l":20.1,"c":20.41,"v":22712000},{"d":"2017-02-03","o":20.5,"h":20.66,"l":20.3,"c":20.62,"v":24367000},{"d":"2017-02-06","o":20.61,"h":20.67,"l":20.43,"c":20.66,"v":18716000},{"d":"2017-02-07","o":20.72,"h":20.74,"l":20.49,"c":20.59,"v":22840000},{"d":"2017-02-08","o":20.6,"h":20.88,"l":20.52,"c":20.69,"v":21069000},{"d":"2017-02-09","o":20.73,"h":20.77,"l":20.36,"c":20.53,"v":27519000},{"d":"2017-02-10","o":20.6,"h":20.65,"l":20.39,"c":20.55,"v":23842000},{"d":"2017-02-13","o":20.68,"h":20.71,"l":20.52,"c":20.67,"v":12463000},{"d":"2017-02-14","o":20.7,"h":20.7,"l":20.48,"c":20.53,"v":17357000},{"d":"2017-02-15","o":20.58,"h":20.69,"l":20.48,"c":20.6,"v":17088000},{"d":"2017-02-16","o":20.65,"h":20.82,"l":20.52,"c":20.82,"v":17188000},{"d":"2017-02-17","o":20.9,"h":21.04,"l":20.68,"c":21.04,"v":30945000},{"d":"2017-02-21","o":21.1,"h":21.36,"l":21.09,"c":21.27,"v":30333000},{"d":"2017-02-22","o":21.3,"h":21.49,"l":21.15,"c":21.42,"v":23949000},{"d":"2017-02-23","o":21.51,"h":21.6,"l":20.96,"c":21.06,"v":29364000},{"d":"2017-02-24","o":20.84,"h":21.07,"l":20.26,"c":21.04,"v":27651000},{"d":"2017-02-27","o":21.07,"h":21.34,"l":21.02,"c":21.33,"v":26991000},{"d":"2017-02-28","o":21.41,"h":21.43,"l":21.03,"c":21.09,"v":27548000},{"d":"2017-03-01","o":21.31,"h":21.54,"l":21.06,"c":21.51,"v":51155000},{"d":"2017-03-02","o":22.41,"h":22.5,"l":21.6,"c":21.73,"v":71171000},{"d":"2017-03-03","o":21.8,"h":22,"l":21.77,"c":21.83,"v":30747000},{"d":"2017-03-06","o":21.64,"h":21.85,"l":21.52,"c":21.79,"v":22771000},{"d":"2017-03-07","o":21.73,"h":22.14,"l":21.71,"c":21.92,"v":29129000},{"d":"2017-03-08","o":21.92,"h":22.12,"l":21.85,"c":21.96,"v":24532000},{"d":"2017-03-09","o":21.88,"h":22.29,"l":21.81,"c":22.2,"v":25675000},{"d":"2017-03-10","o":22.27,"h":22.64,"l":22.27,"c":22.64,"v":39430000},{"d":"2017-03-13","o":22.59,"h":22.77,"l":22.54,"c":22.65,"v":26669000},{"d":"2017-03-14","o":22.48,"h":22.63,"l":22.35,"c":22.43,"v":22165000},{"d":"2017-03-15","o":22.43,"h":22.67,"l":22.32,"c":22.59,"v":20727000},{"d":"2017-03-16","o":22.55,"h":22.58,"l":22.16,"c":22.24,"v":27835000},{"d":"2017-03-17","o":22.35,"h":22.37,"l":22.08,"c":22.12,"v":51635000},{"d":"2017-03-20","o":22.12,"h":22.26,"l":22.08,"c":22.12,"v":17215000},{"d":"2017-03-21","o":22.22,"h":22.3,"l":21.55,"c":21.6,"v":30557000},{"d":"2017-03-22","o":21.6,"h":21.84,"l":21.54,"c":21.74,"v":19131000},{"d":"2017-03-23","o":21.73,"h":21.85,"l":21.64,"c":21.69,"v":19223000},{"d":"2017-03-24","o":21.8,"h":22.14,"l":21.77,"c":21.9,"v":23794000},{"d":"2017-03-27","o":21.68,"h":22.02,"l":21.6,"c":21.91,"v":15358000},{"d":"2017-03-28","o":21.85,"h":22.18,"l":21.83,"c":22.09,"v":17929000},{"d":"2017-03-29","o":22.08,"h":22.14,"l":21.97,"c":22.13,"v":15927000},{"d":"2017-03-30","o":22.19,"h":22.44,"l":21.89,"c":22,"v":34168000},{"d":"2017-03-31","o":22,"h":22.1,"l":21.8,"c":21.9,"v":25897000},{"d":"2017-04-03","o":21.9,"h":22,"l":21.67,"c":21.88,"v":19210000},{"d":"2017-04-04","o":21.82,"h":22.04,"l":21.79,"c":21.9,"v":12634000},{"d":"2017-04-05","o":21.95,"h":22.05,"l":21.68,"c":21.71,"v":15690000},{"d":"2017-04-06","o":21.67,"h":21.85,"l":21.56,"c":21.75,"v":14615000},{"d":"2017-04-07","o":21.75,"h":21.98,"l":21.7,"c":21.83,"v":16412000},{"d":"2017-04-10","o":21.71,"h":21.91,"l":21.63,"c":21.8,"v":17994000},{"d":"2017-04-11","o":21.66,"h":21.84,"l":21.4,"c":21.75,"v":22219000},{"d":"2017-04-12","o":21.57,"h":21.61,"l":20.84,"c":20.92,"v":61026000},{"d":"2017-04-13","o":20.92,"h":21.4,"l":20.9,"c":21.13,"v":42579000},{"d":"2017-04-17","o":21.24,"h":21.44,"l":21.22,"c":21.39,"v":14507000},{"d":"2017-04-18","o":21.31,"h":21.37,"l":21.21,"c":21.31,"v":8486000},{"d":"2017-04-19","o":21.38,"h":21.48,"l":21.33,"c":21.36,"v":12081000},{"d":"2017-04-20","o":21.5,"h":21.91,"l":21.42,"c":21.82,"v":16916000},{"d":"2017-04-21","o":21.74,"h":21.83,"l":21.62,"c":21.77,"v":14683000},{"d":"2017-04-24","o":22.07,"h":22.19,"l":21.97,"c":22.12,"v":17531000},{"d":"2017-04-25","o":22.2,"h":22.4,"l":22.19,"c":22.32,"v":14848000},{"d":"2017-04-26","o":22.35,"h":22.39,"l":22.09,"c":22.17,"v":14726000},{"d":"2017-04-27","o":22.29,"h":22.41,"l":22.21,"c":22.31,"v":11850000},{"d":"2017-04-28","o":22.28,"h":22.31,"l":21.98,"c":22.08,"v":16490000},{"d":"2017-05-01","o":22.21,"h":22.23,"l":21.99,"c":22.13,"v":15339000},{"d":"2017-05-02","o":22.35,"h":22.55,"l":22.15,"c":22.55,"v":27277000},{"d":"2017-05-03","o":22.45,"h":22.62,"l":22.35,"c":22.49,"v":18002000},{"d":"2017-05-04","o":22.53,"h":22.59,"l":22.19,"c":22.34,"v":16245000},{"d":"2017-05-05","o":22.5,"h":22.65,"l":22.41,"c":22.65,"v":23128000},{"d":"2017-05-08","o":22.65,"h":22.71,"l":22.39,"c":22.51,"v":17448000},{"d":"2017-05-09","o":22.56,"h":22.94,"l":22.47,"c":22.85,"v":19261000},{"d":"2017-05-10","o":22.95,"h":23.34,"l":22.87,"c":23.13,"v":24433000},{"d":"2017-05-11","o":23.07,"h":23.18,"l":22.82,"c":23.11,"v":14823000},{"d":"2017-05-12","o":23.15,"h":23.6,"l":23.08,"c":23.6,"v":25852000},{"d":"2017-05-15","o":23.56,"h":23.99,"l":23.5,"c":23.9,"v":29172000},{"d":"2017-05-16","o":23.99,"h":24.13,"l":23.87,"c":24.07,"v":18128000},{"d":"2017-05-17","o":23.8,"h":23.9,"l":23.11,"c":23.12,"v":31447000},{"d":"2017-05-18","o":23.16,"h":23.86,"l":22.77,"c":23.77,"v":30699000},{"d":"2017-05-19","o":23.67,"h":23.7,"l":23.2,"c":23.41,"v":35812000},{"d":"2017-05-22","o":23.55,"h":23.9,"l":23.42,"c":23.84,"v":20419000},{"d":"2017-05-23","o":23.83,"h":23.89,"l":23.58,"c":23.65,"v":13696000},{"d":"2017-05-24","o":23.85,"h":24,"l":23.7,"c":23.96,"v":16392000},{"d":"2017-05-25","o":24.11,"h":24.16,"l":23.87,"c":24.09,"v":19010000},{"d":"2017-05-26","o":24.09,"h":24.16,"l":23.83,"c":24.12,"v":13120000},{"d":"2017-05-30","o":24.05,"h":24.14,"l":23.9,"c":23.98,"v":29364000},{"d":"2017-05-31","o":24.25,"h":24.29,"l":23.76,"c":23.95,"v":44830000},{"d":"2017-06-01","o":24.16,"h":24.19,"l":23.38,"c":23.46,"v":63774000},{"d":"2017-06-02","o":24.85,"h":25.58,"l":24.42,"c":25.45,"v":108613000},{"d":"2017-06-05","o":25.4,"h":25.68,"l":25.02,"c":25.22,"v":39532000},{"d":"2017-06-06","o":25.08,"h":25.53,"l":25.06,"c":25.39,"v":29653000},{"d":"2017-06-07","o":25.37,"h":25.58,"l":25.3,"c":25.43,"v":29290000},{"d":"2017-06-08","o":25.5,"h":25.61,"l":25.23,"c":25.5,"v":28273000},{"d":"2017-06-09","o":25.55,"h":25.6,"l":24.15,"c":24.33,"v":58191000},{"d":"2017-06-12","o":24.04,"h":24.31,"l":23.58,"c":24.27,"v":54872000},{"d":"2017-06-13","o":24.5,"h":24.79,"l":24.17,"c":24.29,"v":30853000},{"d":"2017-06-14","o":24.36,"h":24.5,"l":23.76,"c":24.05,"v":34509000},{"d":"2017-06-15","o":23.53,"h":23.95,"l":23.53,"c":23.8,"v":27527000},{"d":"2017-06-16","o":23.89,"h":23.94,"l":23.51,"c":23.62,"v":35819000},{"d":"2017-06-19","o":24.48,"h":24.48,"l":24.03,"c":24.11,"v":28519000},{"d":"2017-06-20","o":24.2,"h":24.36,"l":23.99,"c":24,"v":24429000},{"d":"2017-06-21","o":24.36,"h":24.59,"l":24.19,"c":24.51,"v":34998000},{"d":"2017-06-22","o":24.55,"h":24.64,"l":24.31,"c":24.4,"v":18666000},{"d":"2017-06-23","o":24.35,"h":24.69,"l":24.28,"c":24.53,"v":34985000},{"d":"2017-06-26","o":24.6,"h":24.79,"l":24.12,"c":24.27,"v":32103000},{"d":"2017-06-27","o":24.14,"h":24.2,"l":23.52,"c":23.53,"v":33582000},{"d":"2017-06-28","o":23.66,"h":24.17,"l":23.45,"c":24.1,"v":24533000},{"d":"2017-06-29","o":23.87,"h":23.9,"l":23.06,"c":23.4,"v":34513000},{"d":"2017-06-30","o":23.63,"h":23.67,"l":23.29,"c":23.31,"v":26534000},{"d":"2017-07-03","o":23.45,"h":23.52,"l":22.91,"c":22.98,"v":21123000},{"d":"2017-07-05","o":23.1,"h":23.23,"l":22.91,"c":23.16,"v":29699000},{"d":"2017-07-06","o":22.76,"h":23.57,"l":22.75,"c":23.5,"v":26334000},{"d":"2017-07-07","o":23.53,"h":24.02,"l":23.53,"c":23.96,"v":24731000},{"d":"2017-07-10","o":24.05,"h":24.19,"l":23.88,"c":24.18,"v":22499000},{"d":"2017-07-11","o":24.2,"h":24.26,"l":23.94,"c":24.09,"v":20502000},{"d":"2017-07-12","o":24.3,"h":24.72,"l":24.11,"c":24.64,"v":27710000},{"d":"2017-07-13","o":24.71,"h":24.99,"l":24.66,"c":24.73,"v":20400000},{"d":"2017-07-14","o":24.86,"h":25.04,"l":24.78,"c":25.03,"v":14417000},{"d":"2017-07-17","o":25.08,"h":25.24,"l":24.89,"c":24.9,"v":18746000},{"d":"2017-07-18","o":24.73,"h":25.09,"l":24.61,"c":25.09,"v":13003000},{"d":"2017-07-19","o":25.2,"h":25.45,"l":25.06,"c":25.44,"v":25526000},{"d":"2017-07-20","o":25.45,"h":25.5,"l":25.24,"c":25.34,"v":12135000},{"d":"2017-07-21","o":25.15,"h":25.35,"l":25.05,"c":25.31,"v":15504000},{"d":"2017-07-24","o":25.33,"h":25.37,"l":25.17,"c":25.3,"v":13638000},{"d":"2017-07-25","o":25.28,"h":25.44,"l":25.02,"c":25.43,"v":16123000},{"d":"2017-07-26","o":25.47,"h":25.82,"l":25.46,"c":25.7,"v":19971000},{"d":"2017-07-27","o":25.82,"h":25.85,"l":24.9,"c":25.09,"v":32010000},{"d":"2017-07-28","o":24.89,"h":25.11,"l":24.75,"c":25.04,"v":31919000},{"d":"2017-07-31","o":25.1,"h":25.25,"l":24.55,"c":24.67,"v":18902000},{"d":"2017-08-01","o":24.82,"h":25,"l":24.7,"c":24.84,"v":17582000},{"d":"2017-08-02","o":25.46,"h":25.73,"l":25.11,"c":25.34,"v":36970000},{"d":"2017-08-03","o":25.28,"h":25.3,"l":24.72,"c":25.03,"v":23447000},{"d":"2017-08-04","o":25.07,"h":25.1,"l":24.81,"c":24.92,"v":13454000},{"d":"2017-08-07","o":24.94,"h":25.29,"l":24.89,"c":25.24,"v":18730000},{"d":"2017-08-08","o":25.2,"h":25.43,"l":25.04,"c":25.14,"v":20439000},{"d":"2017-08-09","o":24.95,"h":25.04,"l":24.75,"c":24.92,"v":21256000},{"d":"2017-08-10","o":24.67,"h":24.7,"l":24.05,"c":24.07,"v":29033000},{"d":"2017-08-11","o":24,"h":24.52,"l":23.87,"c":24.42,"v":16976000},{"d":"2017-08-14","o":24.69,"h":25.12,"l":24.6,"c":25.09,"v":16736000},{"d":"2017-08-15","o":25.31,"h":25.41,"l":25.13,"c":25.37,"v":20942000},{"d":"2017-08-16","o":25.43,"h":25.47,"l":25.18,"c":25.34,"v":15394000},{"d":"2017-08-17","o":25.3,"h":25.42,"l":24.67,"c":24.69,"v":22793000},{"d":"2017-08-18","o":24.73,"h":25.15,"l":24.61,"c":24.94,"v":20126000},{"d":"2017-08-21","o":25.19,"h":25.19,"l":24.62,"c":24.96,"v":20693000},{"d":"2017-08-22","o":25.18,"h":25.62,"l":25.1,"c":25.52,"v":26917000},{"d":"2017-08-23","o":25.39,"h":25.89,"l":25.34,"c":25.69,"v":27928000},{"d":"2017-08-24","o":25.87,"h":25.94,"l":25.11,"c":25.5,"v":52119000},{"d":"2017-08-25","o":25.23,"h":25.44,"l":24.38,"c":24.56,"v":69099000},{"d":"2017-08-28","o":24.7,"h":24.76,"l":24.25,"c":24.33,"v":34174000},{"d":"2017-08-29","o":24.13,"h":24.46,"l":24,"c":24.17,"v":33536000},{"d":"2017-08-30","o":24.16,"h":24.63,"l":24.09,"c":24.6,"v":21924000},{"d":"2017-08-31","o":24.66,"h":25.25,"l":24.56,"c":25.21,"v":29491000},{"d":"2017-09-01","o":25.23,"h":25.53,"l":25.23,"c":25.27,"v":23242000},{"d":"2017-09-05","o":25.01,"h":25.27,"l":24.7,"c":24.91,"v":24306000},{"d":"2017-09-06","o":25.06,"h":25.13,"l":24.77,"c":24.94,"v":13996000},{"d":"2017-09-07","o":24.98,"h":25,"l":24.61,"c":24.66,"v":16088000},{"d":"2017-09-08","o":24.59,"h":24.64,"l":24.31,"c":24.41,"v":18094000},{"d":"2017-09-11","o":24.71,"h":24.82,"l":24.6,"c":24.77,"v":16878000},{"d":"2017-09-12","o":24.97,"h":24.97,"l":24.55,"c":24.71,"v":18396000},{"d":"2017-09-13","o":24.58,"h":24.79,"l":24.51,"c":24.62,"v":29664000},{"d":"2017-09-14","o":24.46,"h":24.75,"l":24.32,"c":24.69,"v":28645000},{"d":"2017-09-15","o":24.76,"h":25.12,"l":24.51,"c":25.06,"v":50066000},{"d":"2017-09-18","o":25.1,"h":25.28,"l":24.86,"c":24.98,"v":25743000},{"d":"2017-09-19","o":25.12,"h":25.18,"l":24.83,"c":24.98,"v":22088000},{"d":"2017-09-20","o":24.97,"h":24.99,"l":23.79,"c":24.29,"v":57010000},{"d":"2017-09-21","o":24.25,"h":24.27,"l":23.82,"c":24.04,"v":28620000},{"d":"2017-09-22","o":23.83,"h":24.08,"l":23.81,"c":23.92,"v":23100000},{"d":"2017-09-25","o":23.72,"h":23.78,"l":23.15,"c":23.55,"v":38692000},{"d":"2017-09-26","o":23.79,"h":24,"l":23.53,"c":23.73,"v":39010000},{"d":"2017-09-27","o":23.95,"h":24.27,"l":23.86,"c":24.06,"v":26489000},{"d":"2017-09-28","o":23.95,"h":24.34,"l":23.95,"c":24.29,"v":21932000},{"d":"2017-09-29","o":24.29,"h":24.43,"l":24.15,"c":24.25,"v":17319000},{"d":"2017-10-02","o":24.53,"h":24.53,"l":23.98,"c":24.05,"v":19431000},{"d":"2017-10-03","o":24.01,"h":24.09,"l":23.79,"c":23.95,"v":25611000},{"d":"2017-10-04","o":23.88,"h":24.23,"l":23.75,"c":24.2,"v":23271000},{"d":"2017-10-05","o":24.33,"h":24.57,"l":24.24,"c":24.37,"v":22811000},{"d":"2017-10-06","o":24.03,"h":24.58,"l":24.03,"c":24.57,"v":17489000},{"d":"2017-10-09","o":24.6,"h":24.73,"l":24.54,"c":24.64,"v":16551000},{"d":"2017-10-10","o":24.75,"h":24.82,"l":24.3,"c":24.6,"v":15348000},{"d":"2017-10-11","o":24.52,"h":25.12,"l":24.51,"c":25.04,"v":26603000},{"d":"2017-10-12","o":25.04,"h":25.13,"l":24.83,"c":24.87,"v":20067000},{"d":"2017-10-13","o":25.01,"h":25.08,"l":24.75,"c":24.8,"v":15257000},{"d":"2017-10-16","o":24.86,"h":24.95,"l":24.56,"c":24.67,"v":14899000},{"d":"2017-10-17","o":24.58,"h":24.59,"l":24.23,"c":24.26,"v":26965000},{"d":"2017-10-18","o":24.33,"h":24.46,"l":23.98,"c":24.4,"v":19905000},{"d":"2017-10-19","o":24.08,"h":24.44,"l":23.84,"c":24.43,"v":25844000},{"d":"2017-10-20","o":24.7,"h":24.7,"l":24.38,"c":24.42,"v":23548000},{"d":"2017-10-23","o":24.52,"h":24.57,"l":24.27,"c":24.43,"v":23418000},{"d":"2017-10-24","o":24.51,"h":24.81,"l":24.41,"c":24.77,"v":22887000},{"d":"2017-10-25","o":24.59,"h":24.89,"l":24.42,"c":24.58,"v":20955000},{"d":"2017-10-26","o":24.73,"h":24.78,"l":24.38,"c":24.38,"v":24446000},{"d":"2017-10-27","o":24.46,"h":25.3,"l":24.28,"c":25.29,"v":44753000},{"d":"2017-10-30","o":25.33,"h":26.22,"l":25.33,"c":26.12,"v":50202000},{"d":"2017-10-31","o":26.25,"h":26.67,"l":26.13,"c":26.39,"v":32845000},{"d":"2017-11-01","o":26.42,"h":26.56,"l":25.69,"c":25.93,"v":27333000},{"d":"2017-11-02","o":26.22,"h":26.46,"l":24.89,"c":25.95,"v":67196000},{"d":"2017-11-03","o":26.4,"h":27.8,"l":25.71,"c":27.36,"v":120503000},{"d":"2017-11-06","o":27.83,"h":28.18,"l":27,"c":27.75,"v":78088000},{"d":"2017-11-07","o":27.25,"h":27.45,"l":26.75,"c":27.13,"v":36789000},{"d":"2017-11-08","o":26.93,"h":27.38,"l":26.72,"c":27.24,"v":30254000},{"d":"2017-11-09","o":26.86,"h":27.04,"l":26.25,"c":26.56,"v":30980000},{"d":"2017-11-10","o":26.58,"h":26.66,"l":26.36,"c":26.5,"v":20338000},{"d":"2017-11-13","o":26.25,"h":26.6,"l":26.16,"c":26.5,"v":28064000},{"d":"2017-11-14","o":26.33,"h":26.56,"l":26.13,"c":26.33,"v":19718000},{"d":"2017-11-15","o":26.23,"h":26.7,"l":25.8,"c":26.56,"v":29032000},{"d":"2017-11-16","o":26.68,"h":27.47,"l":26.61,"c":27.21,"v":31000000},{"d":"2017-11-17","o":27.18,"h":27.21,"l":26.84,"c":27.19,"v":24069000},{"d":"2017-11-20","o":27.26,"h":27.67,"l":27.14,"c":27.49,"v":28639000},{"d":"2017-11-21","o":27.61,"h":27.82,"l":27.49,"c":27.66,"v":20903000},{"d":"2017-11-22","o":27.7,"h":27.77,"l":27.42,"c":27.54,"v":18642000},{"d":"2017-11-24","o":27.67,"h":28.3,"l":27.65,"c":28.24,"v":11572000},{"d":"2017-11-27","o":28.03,"h":28.57,"l":27.98,"c":28.46,"v":26230000},{"d":"2017-11-28","o":28.49,"h":28.49,"l":27.68,"c":27.74,"v":26796000},{"d":"2017-11-29","o":27.8,"h":27.81,"l":26.49,"c":27.15,"v":47231000},{"d":"2017-11-30","o":27.18,"h":27.83,"l":27.01,"c":27.79,"v":31452000},{"d":"2017-12-01","o":27.52,"h":27.55,"l":26.41,"c":27.16,"v":47729000},{"d":"2017-12-04","o":27.39,"h":27.45,"l":26.01,"c":26.36,"v":48439000},{"d":"2017-12-05","o":26.27,"h":26.61,"l":26.05,"c":26.17,"v":38117000},{"d":"2017-12-06","o":25.88,"h":26.44,"l":25.42,"c":26.39,"v":48751000},{"d":"2017-12-07","o":27.49,"h":27.57,"l":26.17,"c":26.39,"v":79282000},{"d":"2017-12-08","o":26.58,"h":26.69,"l":25.93,"c":25.99,"v":41848000},{"d":"2017-12-11","o":25.93,"h":26.35,"l":25.88,"c":26,"v":34941000},{"d":"2017-12-12","o":25.94,"h":26.09,"l":25.57,"c":25.87,"v":28541000},{"d":"2017-12-13","o":26.04,"h":26.33,"l":26.02,"c":26.2,"v":26943000},{"d":"2017-12-14","o":26.23,"h":26.3,"l":25.67,"c":25.93,"v":37595000},{"d":"2017-12-15","o":26.17,"h":26.6,"l":25.83,"c":26.57,"v":45091000},{"d":"2017-12-18","o":26.41,"h":26.65,"l":26.26,"c":26.44,"v":29786000},{"d":"2017-12-19","o":26.33,"h":26.53,"l":26.13,"c":26.37,"v":19094000},{"d":"2017-12-20","o":26.61,"h":26.64,"l":26.28,"c":26.56,"v":19845000},{"d":"2017-12-21","o":26.59,"h":26.62,"l":26.11,"c":26.15,"v":17758000},{"d":"2017-12-22","o":26.18,"h":26.34,"l":25.87,"c":26.24,"v":14617000},{"d":"2017-12-26","o":25.72,"h":26.24,"l":25.34,"c":25.81,"v":22256000},{"d":"2017-12-27","o":25.88,"h":26.16,"l":25.85,"c":25.91,"v":35615000},{"d":"2017-12-28","o":26.02,"h":26.08,"l":25.85,"c":26.04,"v":13641000},{"d":"2017-12-29","o":25.98,"h":26.19,"l":25.66,"c":25.69,"v":17980000},{"d":"2018-01-02","o":25.98,"h":26.75,"l":25.76,"c":26.7,"v":33135000},{"d":"2018-01-03","o":26.73,"h":27.07,"l":26.6,"c":26.99,"v":31161000},{"d":"2018-01-04","o":27.16,"h":27.18,"l":26.84,"c":27,"v":19067000},{"d":"2018-01-05","o":27.2,"h":27.43,"l":26.94,"c":27.16,"v":28633000},{"d":"2018-01-08","o":27.09,"h":27.25,"l":26.91,"c":27.23,"v":20971000},{"d":"2018-01-09","o":27.31,"h":27.39,"l":26.82,"c":26.85,"v":26027000},{"d":"2018-01-10","o":26.6,"h":26.61,"l":26.07,"c":26.28,"v":31607000},{"d":"2018-01-11","o":26.36,"h":26.39,"l":26.16,"c":26.35,"v":17726000},{"d":"2018-01-12","o":26.34,"h":26.53,"l":26.2,"c":26.43,"v":19881000},{"d":"2018-01-16","o":26.52,"h":26.7,"l":26.17,"c":26.33,"v":33528000},{"d":"2018-01-17","o":26.55,"h":26.65,"l":26.05,"c":26.58,"v":37365000},{"d":"2018-01-18","o":26.55,"h":27.01,"l":26.45,"c":26.98,"v":30319000},{"d":"2018-01-19","o":26.92,"h":26.94,"l":26.61,"c":26.64,"v":29963000},{"d":"2018-01-22","o":26.57,"h":26.68,"l":26.06,"c":26.21,"v":27230000},{"d":"2018-01-23","o":26.17,"h":26.44,"l":25.81,"c":26.29,"v":35398000},{"d":"2018-01-24","o":26.1,"h":26.33,"l":25.6,"c":25.69,"v":45405000},{"d":"2018-01-25","o":25.77,"h":25.78,"l":24.7,"c":24.73,"v":59520000},{"d":"2018-01-26","o":24.94,"h":25.09,"l":24.52,"c":25.08,"v":49014000},{"d":"2018-01-29","o":24.83,"h":24.95,"l":24.35,"c":24.55,"v":50401000},{"d":"2018-01-30","o":24.12,"h":24.5,"l":23.7,"c":24.1,"v":46002000},{"d":"2018-01-31","o":25,"h":25.31,"l":24.49,"c":24.8,"v":80482000},{"d":"2018-02-01","o":24.17,"h":24.59,"l":23.81,"c":23.88,"v":66851000},{"d":"2018-02-02","o":23.68,"h":23.8,"l":23.41,"c":23.55,"v":58352000},{"d":"2018-02-05","o":23.47,"h":24.4,"l":22.76,"c":22.81,"v":70776000},{"d":"2018-02-06","o":22.56,"h":24.04,"l":22.49,"c":24.04,"v":77744000},{"d":"2018-02-07","o":23.88,"h":24.31,"l":23.7,"c":23.74,"v":40475000},{"d":"2018-02-08","o":23.74,"h":23.85,"l":22.95,"c":22.96,"v":43200000},{"d":"2018-02-09","o":23.28,"h":23.71,"l":22.62,"c":23.55,"v":43282000},{"d":"2018-02-12","o":23.79,"h":24.55,"l":23.75,"c":24.44,"v":35063000},{"d":"2018-02-13","o":24.1,"h":24.6,"l":24.01,"c":24.59,"v":23719000},{"d":"2018-02-14","o":24.5,"h":24.86,"l":24.35,"c":24.77,"v":25491000},{"d":"2018-02-15","o":24.93,"h":25.18,"l":24.44,"c":25.18,"v":25540000},{"d":"2018-02-16","o":25.13,"h":25.24,"l":24.8,"c":24.89,"v":32639000},{"d":"2018-02-20","o":24.88,"h":25.57,"l":24.75,"c":24.96,"v":41693000},{"d":"2018-02-21","o":25.25,"h":25.35,"l":24.84,"c":24.86,"v":28156000},{"d":"2018-02-22","o":24.91,"h":25.31,"l":24.83,"c":24.93,"v":19342000},{"d":"2018-02-23","o":25.21,"h":25.5,"l":25.03,"c":25.37,"v":18280000},{"d":"2018-02-26","o":25.2,"h":25.44,"l":25.1,"c":25.3,"v":28878000},{"d":"2018-02-27","o":25.21,"h":25.57,"l":25.17,"c":25.18,"v":21176000},{"d":"2018-02-28","o":25.41,"h":25.45,"l":24.6,"c":24.65,"v":28834000},{"d":"2018-03-01","o":24.59,"h":24.91,"l":24.13,"c":24.33,"v":26044000},{"d":"2018-03-02","o":24.04,"h":25.12,"l":24.02,"c":25.09,"v":27402000},{"d":"2018-03-05","o":24.99,"h":25.13,"l":24.34,"c":24.7,"v":25900000},{"d":"2018-03-06","o":24.93,"h":25.13,"l":24.73,"c":25.1,"v":30030000},{"d":"2018-03-07","o":24.87,"h":24.94,"l":24.43,"c":24.7,"v":31549000},{"d":"2018-03-08","o":24.83,"h":24.83,"l":24.59,"c":24.69,"v":33554000},{"d":"2018-03-09","o":24.86,"h":25.43,"l":24.76,"c":25.38,"v":30782000},{"d":"2018-03-12","o":26.07,"h":26.43,"l":25.96,"c":26.28,"v":53881000},{"d":"2018-03-13","o":26.64,"h":27.39,"l":26.02,"c":26.12,"v":66855000},{"d":"2018-03-14","o":26.2,"h":26.23,"l":25.51,"c":26.06,"v":39619000},{"d":"2018-03-15","o":26.37,"h":26.89,"l":26.35,"c":26.78,"v":57990000},{"d":"2018-03-16","o":26.3,"h":26.36,"l":25.44,"c":25.49,"v":113955000},{"d":"2018-03-19","o":25.31,"h":25.65,"l":24.28,"c":24.5,"v":71267000},{"d":"2018-03-20","o":24.51,"h":24.81,"l":24.13,"c":24.24,"v":61918000},{"d":"2018-03-21","o":24.06,"h":25.06,"l":24.01,"c":24.6,"v":54912000},{"d":"2018-03-22","o":24.2,"h":24.67,"l":24.15,"c":24.36,"v":43078000},{"d":"2018-03-23","o":24.34,"h":24.52,"l":24.04,"c":24.25,"v":59070000},{"d":"2018-03-26","o":24.77,"h":24.88,"l":24.05,"c":24.77,"v":48713000},{"d":"2018-03-27","o":24.81,"h":25.42,"l":24.16,"c":24.44,"v":63917000},{"d":"2018-03-28","o":24.41,"h":24.69,"l":23.56,"c":23.67,"v":41744000},{"d":"2018-03-29","o":23.81,"h":24.08,"l":23.48,"c":23.57,"v":46874000},{"d":"2018-04-02","o":23.4,"h":23.61,"l":22.54,"c":22.77,"v":53088000},{"d":"2018-04-03","o":23.09,"h":23.7,"l":22.72,"c":23.68,"v":45569000},{"d":"2018-04-04","o":23,"h":23.79,"l":22.95,"c":23.7,"v":37720000},{"d":"2018-04-05","o":24.08,"h":24.17,"l":23.5,"c":23.63,"v":35798000},{"d":"2018-04-06","o":23.37,"h":23.65,"l":22.78,"c":22.89,"v":30248000},{"d":"2018-04-09","o":23,"h":23.97,"l":22.93,"c":23.47,"v":37494000},{"d":"2018-04-10","o":23.96,"h":24.16,"l":23.77,"c":23.98,"v":33244000},{"d":"2018-04-11","o":23.81,"h":24.07,"l":23.71,"c":24.03,"v":19922000},{"d":"2018-04-12","o":24.14,"h":24.26,"l":23.71,"c":23.94,"v":41036000},{"d":"2018-04-13","o":25,"h":25.2,"l":24.49,"c":24.69,"v":48312000},{"d":"2018-04-16","o":24.91,"h":24.99,"l":24.57,"c":24.94,"v":25172000},{"d":"2018-04-17","o":25.09,"h":25.28,"l":24.96,"c":25.17,"v":25084000},{"d":"2018-04-18","o":25.1,"h":25.17,"l":24.75,"c":24.96,"v":20511000},{"d":"2018-04-19","o":24.35,"h":24.63,"l":24.07,"c":24.29,"v":50141000},{"d":"2018-04-20","o":24.12,"h":24.16,"l":23.5,"c":23.71,"v":41530000},{"d":"2018-04-23","o":23.8,"h":23.83,"l":23.21,"c":23.34,"v":31337000},{"d":"2018-04-24","o":23.57,"h":23.61,"l":22.67,"c":22.84,"v":44889000},{"d":"2018-04-25","o":22.9,"h":23.11,"l":22.59,"c":22.9,"v":34023000},{"d":"2018-04-26","o":23.1,"h":23.19,"l":22.83,"c":23.04,"v":32751000},{"d":"2018-04-27","o":23.36,"h":23.42,"l":23.07,"c":23.28,"v":27211000},{"d":"2018-04-30","o":23.26,"h":23.41,"l":22.83,"c":22.94,"v":39682000},{"d":"2018-05-01","o":23.08,"h":23.08,"l":22.64,"c":23.04,"v":44947000},{"d":"2018-05-02","o":23.33,"h":23.34,"l":22.68,"c":22.87,"v":52950000},{"d":"2018-05-03","o":22.65,"h":22.79,"l":22.27,"c":22.52,"v":58011000},{"d":"2018-05-04","o":22.36,"h":23.21,"l":22.2,"c":23.05,"v":51303000},{"d":"2018-05-07","o":23.13,"h":23.69,"l":23.1,"c":23.6,"v":36953000},{"d":"2018-05-08","o":23.57,"h":23.9,"l":23.48,"c":23.89,"v":40149000},{"d":"2018-05-09","o":23.58,"h":23.91,"l":23.41,"c":23.81,"v":35031000},{"d":"2018-05-10","o":23.97,"h":24.37,"l":23.86,"c":24.35,"v":25747000},{"d":"2018-05-11","o":24.31,"h":24.45,"l":24.16,"c":24.34,"v":24052000},{"d":"2018-05-14","o":24.63,"h":24.84,"l":24.38,"c":24.48,"v":27580000},{"d":"2018-05-15","o":24.23,"h":24.44,"l":23.85,"c":24.16,"v":24984000},{"d":"2018-05-16","o":24.21,"h":24.22,"l":23.9,"c":24.05,"v":29330000},{"d":"2018-05-17","o":23.81,"h":24.17,"l":23.8,"c":23.94,"v":22825000},{"d":"2018-05-18","o":23.99,"h":24.06,"l":23.59,"c":23.6,"v":25262000},{"d":"2018-05-21","o":23.95,"h":24.05,"l":23.67,"c":23.91,"v":25720000},{"d":"2018-05-22","o":24.02,"h":24.14,"l":23.76,"c":23.85,"v":19218000},{"d":"2018-05-23","o":23.62,"h":24.06,"l":23.6,"c":24.06,"v":23454000},{"d":"2018-05-24","o":24.09,"h":24.44,"l":24,"c":24.35,"v":22799000},{"d":"2018-05-25","o":24.4,"h":25.07,"l":24.4,"c":25,"v":32214000},{"d":"2018-05-29","o":24.86,"h":25.11,"l":24.85,"c":24.97,"v":28281000},{"d":"2018-05-30","o":25.12,"h":25.2,"l":24.93,"c":24.94,"v":26844000},{"d":"2018-05-31","o":24.93,"h":25.53,"l":24.9,"c":25.21,"v":34698000},{"d":"2018-06-01","o":25.44,"h":25.77,"l":25.25,"c":25.63,"v":26360000},{"d":"2018-06-04","o":25.8,"h":25.94,"l":25.62,"c":25.84,"v":25886000},{"d":"2018-06-05","o":25.95,"h":26.14,"l":25.8,"c":25.93,"v":42374000},{"d":"2018-06-06","o":26.07,"h":26.38,"l":25.97,"c":26.35,"v":37465000},{"d":"2018-06-07","o":26.3,"h":26.65,"l":26.29,"c":26.47,"v":46077000},{"d":"2018-06-08","o":25.67,"h":25.99,"l":25.37,"c":25.8,"v":73694000},{"d":"2018-06-11","o":25.79,"h":26.18,"l":25.63,"c":26.08,"v":31859000},{"d":"2018-06-12","o":26.03,"h":26.17,"l":25.84,"c":26.14,"v":27594000},{"d":"2018-06-13","o":26.18,"h":26.61,"l":26.07,"c":26.36,"v":34868000},{"d":"2018-06-14","o":26.5,"h":26.91,"l":26.41,"c":26.85,"v":37042000},{"d":"2018-06-15","o":27,"h":27.18,"l":26.63,"c":27.02,"v":60969000},{"d":"2018-06-18","o":26.9,"h":26.9,"l":26.42,"c":26.45,"v":30191000},{"d":"2018-06-19","o":25.6,"h":26.11,"l":25.42,"c":26.09,"v":36221000},{"d":"2018-06-20","o":26.15,"h":26.4,"l":26.07,"c":26.12,"v":24951000},{"d":"2018-06-21","o":26.16,"h":26.26,"l":25.84,"c":25.97,"v":18186000},{"d":"2018-06-22","o":26.12,"h":26.15,"l":25.9,"c":25.97,"v":52412000},{"d":"2018-06-25","o":25.64,"h":25.64,"l":25.04,"c":25.24,"v":29705000},{"d":"2018-06-26","o":25.3,"h":25.46,"l":25.06,"c":25.15,"v":24233000},{"d":"2018-06-27","o":25.21,"h":25.52,"l":24.68,"c":24.71,"v":24720000},{"d":"2018-06-28","o":24.63,"h":24.73,"l":24.23,"c":24.49,"v":33238000},{"d":"2018-06-29","o":24.69,"h":24.69,"l":24.26,"c":24.26,"v":42794000},{"d":"2018-07-02","o":24.01,"h":24.22,"l":23.74,"c":24.2,"v":33369000},{"d":"2018-07-03","o":24.34,"h":24.34,"l":23.9,"c":23.93,"v":11591000},{"d":"2018-07-05","o":24.18,"h":24.56,"l":24.07,"c":24.54,"v":25299000},{"d":"2018-07-06","o":24.49,"h":24.86,"l":24.44,"c":24.77,"v":23112000},{"d":"2018-07-09","o":24.9,"h":24.92,"l":24.55,"c":24.74,"v":17955000},{"d":"2018-07-10","o":24.83,"h":25.18,"l":24.7,"c":25.06,"v":16413000},{"d":"2018-07-11","o":24.5,"h":24.75,"l":24.26,"c":24.34,"v":35761000},{"d":"2018-07-12","o":20.71,"h":21.03,"l":19.75,"c":21,"v":435083000},{"d":"2018-07-13","o":21.25,"h":21.4,"l":20.19,"c":20.25,"v":161678000},{"d":"2018-07-16","o":20.16,"h":20.64,"l":20.05,"c":20.33,"v":102277000},{"d":"2018-07-17","o":20.22,"h":20.91,"l":20.2,"c":20.83,"v":110827000},{"d":"2018-07-18","o":20.72,"h":20.99,"l":20.66,"c":20.88,"v":80834000},{"d":"2018-07-19","o":20.83,"h":21.15,"l":20.8,"c":21.04,"v":63247000},{"d":"2018-07-20","o":21.01,"h":21.12,"l":20.88,"c":21.03,"v":62893000},{"d":"2018-07-23","o":21.04,"h":21.86,"l":21.04,"c":21.67,"v":82211000},{"d":"2018-07-24","o":21.78,"h":22.04,"l":21.6,"c":21.73,"v":81158000},{"d":"2018-07-25","o":21.77,"h":22.86,"l":21.77,"c":22.6,"v":92271000},{"d":"2018-07-26","o":22.65,"h":22.98,"l":22.16,"c":22.32,"v":85069000},{"d":"2018-07-27","o":22.4,"h":22.93,"l":22.01,"c":22.1,"v":79443000},{"d":"2018-07-30","o":22.11,"h":22.8,"l":22.1,"c":22.52,"v":75275000},{"d":"2018-07-31","o":22.67,"h":22.88,"l":22.15,"c":22.18,"v":63860000},{"d":"2018-08-01","o":22.33,"h":22.39,"l":21.62,"c":21.68,"v":42669000},{"d":"2018-08-02","o":21.43,"h":21.83,"l":21.33,"c":21.64,"v":40312000},{"d":"2018-08-03","o":21.58,"h":21.8,"l":21.44,"c":21.78,"v":24832000},{"d":"2018-08-06","o":21.66,"h":21.83,"l":21.59,"c":21.69,"v":22638000},{"d":"2018-08-07","o":21.92,"h":22.18,"l":21.71,"c":22.03,"v":29798000},{"d":"2018-08-08","o":22.05,"h":22.12,"l":21.9,"c":21.95,"v":15801000},{"d":"2018-08-09","o":22.01,"h":22.02,"l":21.59,"c":21.66,"v":27563000},{"d":"2018-08-10","o":21.28,"h":21.45,"l":21.05,"c":21.22,"v":37017000},{"d":"2018-08-13","o":21.17,"h":21.4,"l":21.05,"c":21.11,"v":29842000},{"d":"2018-08-14","o":21.16,"h":21.16,"l":20.68,"c":20.73,"v":36327000},{"d":"2018-08-15","o":20.51,"h":20.76,"l":20.28,"c":20.66,"v":41132000},{"d":"2018-08-16","o":20.78,"h":20.89,"l":20.67,"c":20.87,"v":29239000},{"d":"2018-08-17","o":20.8,"h":21.12,"l":20.55,"c":20.93,"v":39093000},{"d":"2018-08-20","o":20.95,"h":21,"l":20.59,"c":20.67,"v":54489000},{"d":"2018-08-21","o":20.75,"h":21.14,"l":20.71,"c":21.05,"v":29952000},{"d":"2018-08-22","o":21.05,"h":21.17,"l":20.74,"c":20.75,"v":26890000},{"d":"2018-08-23","o":20.77,"h":20.91,"l":20.53,"c":20.56,"v":35578000},{"d":"2018-08-24","o":20.64,"h":20.93,"l":20.47,"c":20.9,"v":20541000},{"d":"2018-08-27","o":21.02,"h":21.44,"l":20.86,"c":21.3,"v":28213000},{"d":"2018-08-28","o":21.46,"h":21.6,"l":21.26,"c":21.44,"v":24340000},{"d":"2018-08-29","o":21.48,"h":21.58,"l":21.34,"c":21.5,"v":18125000},{"d":"2018-08-30","o":21.5,"h":21.69,"l":21.46,"c":21.67,"v":26529000},{"d":"2018-08-31","o":21.6,"h":21.93,"l":21.58,"c":21.9,"v":27623000},{"d":"2018-09-04","o":21.86,"h":22.03,"l":21.71,"c":21.94,"v":36663000},{"d":"2018-09-05","o":22,"h":22.18,"l":21.96,"c":22.14,"v":37194000},{"d":"2018-09-06","o":22.15,"h":22.28,"l":21.39,"c":21.6,"v":62509000},{"d":"2018-09-07","o":22.42,"h":23.54,"l":22.4,"c":23.26,"v":104703000},{"d":"2018-09-10","o":23.47,"h":24.09,"l":23.2,"c":24.06,"v":60880000},{"d":"2018-09-11","o":23.77,"h":23.97,"l":23.04,"c":23.25,"v":60755000},{"d":"2018-09-12","o":22.81,"h":23.08,"l":22.28,"c":22.99,"v":53077000},{"d":"2018-09-13","o":23.37,"h":23.92,"l":23.11,"c":23.54,"v":43757000},{"d":"2018-09-14","o":23.52,"h":23.71,"l":23.37,"c":23.63,"v":28095000},{"d":"2018-09-17","o":24,"h":24.03,"l":23.43,"c":23.48,"v":36739000},{"d":"2018-09-18","o":23.5,"h":24.14,"l":23.49,"c":23.97,"v":50511000},{"d":"2018-09-19","o":24.05,"h":24.25,"l":23.98,"c":24.18,"v":31160000},{"d":"2018-09-20","o":24.3,"h":24.6,"l":24.17,"c":24.49,"v":39986000},{"d":"2018-09-21","o":24.63,"h":24.88,"l":24.52,"c":24.81,"v":135321000},{"d":"2018-09-24","o":24.81,"h":25.01,"l":24.73,"c":24.94,"v":45326000},{"d":"2018-09-25","o":24.9,"h":24.93,"l":24.58,"c":24.76,"v":47037000},{"d":"2018-09-26","o":24.56,"h":24.81,"l":24.48,"c":24.54,"v":33428000},{"d":"2018-09-27","o":24.57,"h":24.79,"l":24.49,"c":24.65,"v":29572000},{"d":"2018-09-28","o":24.55,"h":24.7,"l":24.39,"c":24.67,"v":26739000},{"d":"2018-10-01","o":24.79,"h":25.21,"l":24.77,"c":24.95,"v":27709000},{"d":"2018-10-02","o":24.91,"h":25.17,"l":24.79,"c":24.81,"v":24888000},{"d":"2018-10-03","o":24.88,"h":25.13,"l":24.7,"c":24.94,"v":19607000},{"d":"2018-10-04","o":24.67,"h":24.97,"l":24.62,"c":24.82,"v":25660000},{"d":"2018-10-05","o":24.84,"h":25,"l":24.24,"c":24.42,"v":33860000},{"d":"2018-10-08","o":24.33,"h":24.54,"l":24.04,"c":24.14,"v":33397000},{"d":"2018-10-09","o":24.06,"h":24.57,"l":24.04,"c":24.47,"v":24675000},{"d":"2018-10-10","o":24.29,"h":24.51,"l":23.16,"c":23.18,"v":56327000},{"d":"2018-10-11","o":23.2,"h":23.56,"l":22.72,"c":22.89,"v":37424000},{"d":"2018-10-12","o":23.48,"h":23.57,"l":22.91,"c":23.3,"v":32589000},{"d":"2018-10-15","o":23.1,"h":23.53,"l":23,"c":23.25,"v":30099000},{"d":"2018-10-16","o":23.6,"h":23.88,"l":23.42,"c":23.83,"v":30355000},{"d":"2018-10-17","o":23.97,"h":23.97,"l":23.39,"c":23.72,"v":20262000},{"d":"2018-10-18","o":23.54,"h":23.68,"l":22.65,"c":22.8,"v":37442000},{"d":"2018-10-19","o":23,"h":23.11,"l":22.69,"c":22.83,"v":32231000},{"d":"2018-10-22","o":23.06,"h":23.24,"l":22.8,"c":22.86,"v":25619000},{"d":"2018-10-23","o":22.28,"h":22.95,"l":21.88,"c":22.91,"v":35990000},{"d":"2018-10-24","o":22.64,"h":22.64,"l":21.78,"c":21.87,"v":37810000},{"d":"2018-10-25","o":21.99,"h":22.34,"l":21.92,"c":22.22,"v":35193000},{"d":"2018-10-26","o":21.56,"h":21.73,"l":20.92,"c":21.32,"v":53324000},{"d":"2018-10-29","o":21.62,"h":21.87,"l":20.82,"c":21.15,"v":28636000},{"d":"2018-10-30","o":21.38,"h":22.16,"l":21.1,"c":22.1,"v":29697000},{"d":"2018-10-31","o":22.5,"h":22.57,"l":22.17,"c":22.35,"v":28146000},{"d":"2018-11-01","o":22.52,"h":23.42,"l":22.37,"c":22.99,"v":36830000},{"d":"2018-11-02","o":22.53,"h":22.6,"l":21.77,"c":22.08,"v":40241000},{"d":"2018-11-05","o":21.9,"h":22.11,"l":21.37,"c":22.01,"v":27609000},{"d":"2018-11-06","o":22.03,"h":22.92,"l":21.97,"c":22.83,"v":29464000},{"d":"2018-11-07","o":23.2,"h":23.53,"l":22.92,"c":23.44,"v":29004000},{"d":"2018-11-08","o":23.27,"h":24.26,"l":23.27,"c":24.02,"v":29796000},{"d":"2018-11-09","o":23.5,"h":23.9,"l":23.25,"c":23.9,"v":33611000},{"d":"2018-11-12","o":23.1,"h":23.19,"l":22.03,"c":22.36,"v":50306000},{"d":"2018-11-13","o":22.55,"h":22.98,"l":22.23,"c":22.48,"v":26697000},{"d":"2018-11-14","o":22.68,"h":23.05,"l":22.56,"c":22.62,"v":25411000},{"d":"2018-11-15","o":22.62,"h":23.93,"l":22.59,"c":23.63,"v":36694000},{"d":"2018-11-16","o":23.38,"h":23.92,"l":23.17,"c":23.76,"v":36005000},{"d":"2018-11-19","o":23.65,"h":24.11,"l":22.85,"c":22.91,"v":35326000},{"d":"2018-11-20","o":22.39,"h":22.91,"l":22.26,"c":22.77,"v":32123000},{"d":"2018-11-21","o":23.02,"h":23.33,"l":22.75,"c":23,"v":19926000},{"d":"2018-11-23","o":22.76,"h":23.27,"l":22.76,"c":22.99,"v":8066000},{"d":"2018-11-26","o":23.42,"h":23.82,"l":23.16,"c":23.53,"v":28714000},{"d":"2018-11-27","o":23.36,"h":23.84,"l":23.24,"c":23.58,"v":30406000},{"d":"2018-11-28","o":23.65,"h":23.8,"l":23.16,"c":23.52,"v":31080000},{"d":"2018-11-29","o":23.43,"h":23.86,"l":23.28,"c":23.58,"v":17920000},{"d":"2018-11-30","o":23.54,"h":23.83,"l":23.34,"c":23.74,"v":40083000},{"d":"2018-12-03","o":24.52,"h":24.7,"l":24.15,"c":24.21,"v":35241000},{"d":"2018-12-04","o":24.05,"h":24.11,"l":23.16,"c":23.2,"v":36455000},{"d":"2018-12-06","o":22.62,"h":22.73,"l":21.76,"c":22.72,"v":57859000},{"d":"2018-12-07","o":23.41,"h":23.83,"l":22.45,"c":22.86,"v":78396000},{"d":"2018-12-10","o":22.8,"h":24.03,"l":22.65,"c":23.92,"v":43344000},{"d":"2018-12-11","o":24.35,"h":25.03,"l":24.34,"c":24.68,"v":57730000},{"d":"2018-12-12","o":25.24,"h":26.02,"l":25.2,"c":25.5,"v":68703000},{"d":"2018-12-13","o":25.85,"h":26.15,"l":25.46,"c":25.83,"v":54355000},{"d":"2018-12-14","o":25.54,"h":26.16,"l":25.46,"c":25.48,"v":42727000},{"d":"2018-12-17","o":25.4,"h":26.13,"l":25.31,"c":25.41,"v":56238000},{"d":"2018-12-18","o":25.51,"h":25.56,"l":24.88,"c":24.97,"v":51849000},{"d":"2018-12-19","o":24.9,"h":25.59,"l":24.25,"c":24.39,"v":59728000},{"d":"2018-12-20","o":24.44,"h":24.85,"l":23.84,"c":24.19,"v":75365000},{"d":"2018-12-21","o":24.19,"h":25.17,"l":24.19,"c":24.49,"v":102138000},{"d":"2018-12-24","o":24.2,"h":24.37,"l":23.35,"c":23.38,"v":28494000},{"d":"2018-12-26","o":23.78,"h":24.85,"l":23.35,"c":24.81,"v":36741000},{"d":"2018-12-27","o":24.5,"h":25.12,"l":24.21,"c":25.08,"v":37507000},{"d":"2018-12-28","o":25.3,"h":25.81,"l":25.12,"c":25.36,"v":28702000},{"d":"2018-12-31","o":25.78,"h":25.85,"l":25.09,"c":25.43,"v":26590000},{"d":"2019-01-02","o":24.89,"h":25.47,"l":24.65,"c":25.35,"v":30346000},{"d":"2019-01-03","o":24.46,"h":24.65,"l":23.03,"c":23.1,"v":68580000},{"d":"2019-01-04","o":23.43,"h":23.65,"l":23.17,"c":23.32,"v":54248000},{"d":"2019-01-07","o":23.36,"h":24.02,"l":23.08,"c":23.8,"v":53433000},{"d":"2019-01-08","o":24.01,"h":24.19,"l":23.34,"c":23.61,"v":36795000},{"d":"2019-01-09","o":23.84,"h":24.67,"l":23.78,"c":24.63,"v":52971000},{"d":"2019-01-10","o":24.56,"h":25.06,"l":24.44,"c":24.95,"v":29594000},{"d":"2019-01-11","o":24.94,"h":25.29,"l":24.93,"c":25.06,"v":20158000},{"d":"2019-01-14","o":24.81,"h":25.16,"l":24.59,"c":25.09,"v":25498000},{"d":"2019-01-15","o":25.28,"h":26.22,"l":25.2,"c":25.65,"v":39247000},{"d":"2019-01-16","o":25.72,"h":25.74,"l":25.14,"c":25.17,"v":24484000},{"d":"2019-01-17","o":25.01,"h":25.74,"l":24.87,"c":25.53,"v":35154000},{"d":"2019-01-18","o":25.91,"h":26.19,"l":25.7,"c":26.08,"v":34634000},{"d":"2019-01-22","o":25.8,"h":25.95,"l":25.49,"c":25.83,"v":37156000},{"d":"2019-01-23","o":25.95,"h":26.09,"l":25.36,"c":25.75,"v":31771000},{"d":"2019-01-24","o":26.11,"h":26.67,"l":26,"c":26.35,"v":35999000},{"d":"2019-01-25","o":26.52,"h":26.83,"l":26.09,"c":26.79,"v":30333000},{"d":"2019-01-28","o":26.16,"h":26.89,"l":25.86,"c":26.76,"v":31320000},{"d":"2019-01-29","o":26.74,"h":26.76,"l":26.38,"c":26.63,"v":27870000},{"d":"2019-01-30","o":27,"h":27.38,"l":26.74,"c":27.08,"v":28727000},{"d":"2019-01-31","o":27.06,"h":27.1,"l":26.64,"c":26.83,"v":21063000},{"d":"2019-02-01","o":26.92,"h":26.96,"l":26.49,"c":26.68,"v":22878000},{"d":"2019-02-04","o":26.75,"h":27.21,"l":26.5,"c":27.21,"v":20761000},{"d":"2019-02-05","o":27.2,"h":27.46,"l":26.99,"c":27,"v":22619000},{"d":"2019-02-06","o":27.33,"h":28,"l":27.27,"c":27.62,"v":27064000},{"d":"2019-02-07","o":27.29,"h":27.46,"l":26.63,"c":26.91,"v":28646000},{"d":"2019-02-08","o":26.73,"h":27.43,"l":26.71,"c":27.41,"v":23903000},{"d":"2019-02-11","o":27.44,"h":27.6,"l":27.33,"c":27.57,"v":18012000},{"d":"2019-02-12","o":27.86,"h":28.04,"l":27.71,"c":27.94,"v":19809000},{"d":"2019-02-13","o":28,"h":28.22,"l":27.8,"c":28.13,"v":19190000},{"d":"2019-02-14","o":28.06,"h":28.28,"l":27.9,"c":28.15,"v":16015000},{"d":"2019-02-15","o":28.41,"h":28.41,"l":27.88,"c":28.19,"v":17352000},{"d":"2019-02-19","o":28.11,"h":28.28,"l":28.01,"c":28.17,"v":15152000},{"d":"2019-02-20","o":28.33,"h":28.66,"l":28.23,"c":28.34,"v":16150000},{"d":"2019-02-21","o":28.32,"h":28.33,"l":27.89,"c":28.09,"v":13254000},{"d":"2019-02-22","o":28,"h":28,"l":27.47,"c":27.65,"v":27225000},{"d":"2019-02-25","o":28.08,"h":28.08,"l":27.85,"c":27.86,"v":19245000},{"d":"2019-02-26","o":27.79,"h":27.8,"l":27.44,"c":27.5,"v":27211000},{"d":"2019-02-27","o":27.32,"h":27.51,"l":26.96,"c":27.15,"v":29146000},{"d":"2019-02-28","o":27,"h":27.57,"l":26.86,"c":27.54,"v":31460000},{"d":"2019-03-01","o":27.77,"h":27.82,"l":27.11,"c":27.27,"v":19035000},{"d":"2019-03-04","o":27.5,"h":27.66,"l":27.09,"c":27.49,"v":17382000},{"d":"2019-03-05","o":27.55,"h":28.04,"l":27.45,"c":27.7,"v":21699000},{"d":"2019-03-06","o":27.67,"h":27.69,"l":27.05,"c":27.14,"v":19973000},{"d":"2019-03-07","o":27.02,"h":27.03,"l":26.41,"c":26.55,"v":25411000},{"d":"2019-03-08","o":26.16,"h":26.48,"l":25.92,"c":26.42,"v":22167000},{"d":"2019-03-11","o":26.49,"h":27.06,"l":26.41,"c":26.91,"v":27161000},{"d":"2019-03-12","o":26.98,"h":27,"l":26.43,"c":26.96,"v":23324000},{"d":"2019-03-13","o":27.05,"h":27.31,"l":26.9,"c":27.12,"v":32089000},{"d":"2019-03-14","o":27.21,"h":27.23,"l":26.79,"c":26.82,"v":43094000},{"d":"2019-03-15","o":28.65,"h":29.95,"l":28.35,"c":29.03,"v":144066000},{"d":"2019-03-18","o":29.02,"h":29.7,"l":29.02,"c":29.38,"v":56746000},{"d":"2019-03-19","o":29.42,"h":30.1,"l":29.41,"c":29.93,"v":51556000},{"d":"2019-03-20","o":29.8,"h":29.9,"l":29.03,"c":29.1,"v":41263000},{"d":"2019-03-21","o":29.19,"h":29.94,"l":29.1,"c":29.68,"v":27379000},{"d":"2019-03-22","o":29.59,"h":29.64,"l":29.14,"c":29.26,"v":23307000},{"d":"2019-03-25","o":29.22,"h":29.42,"l":28.9,"c":29.22,"v":23878000},{"d":"2019-03-26","o":29.44,"h":29.95,"l":29.42,"c":29.7,"v":28009000},{"d":"2019-03-27","o":29.76,"h":29.87,"l":29.25,"c":29.6,"v":21862000},{"d":"2019-03-28","o":29.71,"h":30.33,"l":29.57,"c":29.91,"v":33030000},{"d":"2019-03-29","o":30.12,"h":30.27,"l":29.83,"c":30.07,"v":24493000},{"d":"2019-04-01","o":30.31,"h":30.67,"l":29.98,"c":30.58,"v":27040000},{"d":"2019-04-02","o":30.62,"h":30.74,"l":30.26,"c":30.31,"v":22857000},{"d":"2019-04-03","o":30.62,"h":30.74,"l":30.18,"c":30.42,"v":22266000},{"d":"2019-04-04","o":30.48,"h":30.6,"l":30.17,"c":30.2,"v":15228000},{"d":"2019-04-05","o":30.4,"h":30.44,"l":30.18,"c":30.43,"v":18875000},{"d":"2019-04-08","o":30.41,"h":30.53,"l":30.2,"c":30.45,"v":13899000},{"d":"2019-04-09","o":30.26,"h":30.41,"l":30.03,"c":30.34,"v":11621000},{"d":"2019-04-10","o":30.36,"h":30.78,"l":30.3,"c":30.75,"v":14992000},{"d":"2019-04-11","o":30.82,"h":31.02,"l":30.62,"c":30.94,"v":16669000},{"d":"2019-04-12","o":31.14,"h":31.74,"l":31.06,"c":31.7,"v":30087000},{"d":"2019-04-15","o":31.7,"h":31.75,"l":31.32,"c":31.64,"v":16216000},{"d":"2019-04-16","o":32,"h":32,"l":31.61,"c":31.85,"v":21116000},{"d":"2019-04-17","o":32.02,"h":32.09,"l":31.78,"c":32.05,"v":18138000},{"d":"2019-04-18","o":32.1,"h":32.24,"l":31.82,"c":31.86,"v":26548000},{"d":"2019-04-22","o":31.73,"h":31.79,"l":31.42,"c":31.5,"v":13504000},{"d":"2019-04-23","o":31.68,"h":31.81,"l":31.42,"c":31.56,"v":19777000},{"d":"2019-04-24","o":31.46,"h":31.7,"l":31.32,"c":31.43,"v":23335000},{"d":"2019-04-25","o":31.3,"h":31.3,"l":30.66,"c":31.18,"v":26732000},{"d":"2019-04-26","o":30.92,"h":31.09,"l":30.51,"c":31.04,"v":16404000},{"d":"2019-04-29","o":31.12,"h":31.47,"l":31.04,"c":31.27,"v":13404000},{"d":"2019-04-30","o":31.33,"h":31.84,"l":31.25,"c":31.84,"v":18953000},{"d":"2019-05-01","o":32.05,"h":32.32,"l":31.87,"c":31.89,"v":18158000},{"d":"2019-05-02","o":32,"h":32.22,"l":31.42,"c":31.58,"v":20428000},{"d":"2019-05-03","o":31.5,"h":31.67,"l":31.07,"c":31.57,"v":19214000},{"d":"2019-05-06","o":30.68,"h":31.19,"l":30.53,"c":31.16,"v":14371000},{"d":"2019-05-07","o":30.86,"h":30.96,"l":30.37,"c":30.73,"v":21734000},{"d":"2019-05-08","o":30.53,"h":30.77,"l":30.31,"c":30.34,"v":15099000},{"d":"2019-05-09","o":30,"h":30.58,"l":29.68,"c":30.41,"v":22282000},{"d":"2019-05-10","o":30.32,"h":30.54,"l":29.67,"c":30.4,"v":21025000},{"d":"2019-05-13","o":29.38,"h":29.57,"l":28.82,"c":29.34,"v":37864000},{"d":"2019-05-14","o":29.57,"h":30.46,"l":29.55,"c":30.2,"v":34277000},{"d":"2019-05-15","o":30.03,"h":30.78,"l":29.86,"c":30.44,"v":18166000},{"d":"2019-05-16","o":29.98,"h":30.31,"l":29.47,"c":29.73,"v":34233000},{"d":"2019-05-17","o":29.28,"h":29.36,"l":28.84,"c":28.99,"v":39094000},{"d":"2019-05-20","o":27.8,"h":28,"l":26.86,"c":27.26,"v":65162000},{"d":"2019-05-21","o":27.71,"h":27.98,"l":27.47,"c":27.53,"v":25060000},{"d":"2019-05-22","o":27.05,"h":27.51,"l":26.9,"c":26.92,"v":31809000},{"d":"2019-05-23","o":26.46,"h":26.55,"l":25.82,"c":26.01,"v":46607000},{"d":"2019-05-24","o":26.27,"h":26.57,"l":25.57,"c":25.59,"v":27963000},{"d":"2019-05-28","o":25.66,"h":25.77,"l":25.01,"c":25.45,"v":61965000},{"d":"2019-05-29","o":25.27,"h":25.64,"l":25.16,"c":25.41,"v":28132000},{"d":"2019-05-30","o":25.47,"h":25.73,"l":25.41,"c":25.66,"v":17310000},{"d":"2019-05-31","o":25.3,"h":25.57,"l":25.1,"c":25.16,"v":22192000},{"d":"2019-06-03","o":25.25,"h":25.83,"l":25.12,"c":25.32,"v":28911000},{"d":"2019-06-04","o":25.7,"h":26.6,"l":25.58,"c":26.57,"v":36805000},{"d":"2019-06-05","o":26.9,"h":27.15,"l":26.24,"c":26.57,"v":23651000},{"d":"2019-06-06","o":26.7,"h":27.5,"l":26.53,"c":27.28,"v":32687000},{"d":"2019-06-07","o":27.48,"h":27.79,"l":27.33,"c":27.49,"v":25963000},{"d":"2019-06-10","o":27.67,"h":28.48,"l":27.67,"c":28.02,"v":23280000},{"d":"2019-06-11","o":29.05,"h":29.17,"l":27.94,"c":28.35,"v":37105000},{"d":"2019-06-12","o":28.17,"h":28.32,"l":27.74,"c":27.97,"v":27057000},{"d":"2019-06-13","o":28.15,"h":28.29,"l":27.74,"c":28.16,"v":37735000},{"d":"2019-06-14","o":25.81,"h":26.81,"l":25.75,"c":26.59,"v":100797000},{"d":"2019-06-17","o":26.48,"h":26.87,"l":26.13,"c":26.6,"v":35785000},{"d":"2019-06-18","o":26.82,"h":28.3,"l":26.65,"c":27.81,"v":54920000},{"d":"2019-06-19","o":27.88,"h":27.91,"l":27.37,"c":27.75,"v":28920000},{"d":"2019-06-20","o":28.25,"h":28.55,"l":27.72,"c":27.91,"v":57291000},{"d":"2019-06-21","o":27.66,"h":28.1,"l":27.4,"c":27.4,"v":45399000},{"d":"2019-06-24","o":27.55,"h":27.94,"l":27.5,"c":27.92,"v":20506000},{"d":"2019-06-25","o":27.92,"h":28.29,"l":27.6,"c":27.65,"v":24436000},{"d":"2019-06-26","o":27.86,"h":28.4,"l":27.81,"c":28.14,"v":24774000},{"d":"2019-06-27","o":28.29,"h":28.84,"l":28.22,"c":28.57,"v":21813000},{"d":"2019-06-28","o":28.79,"h":28.93,"l":28.48,"c":28.79,"v":49265000},{"d":"2019-07-01","o":30.17,"h":30.58,"l":29.63,"c":30.03,"v":44832000},{"d":"2019-07-02","o":29.89,"h":30.07,"l":29.39,"c":29.53,"v":19011000},{"d":"2019-07-03","o":28.37,"h":28.88,"l":28.3,"c":28.49,"v":49411000},{"d":"2019-07-05","o":28.36,"h":28.54,"l":28.2,"c":28.27,"v":24565000},{"d":"2019-07-08","o":28,"h":28.12,"l":27.44,"c":27.5,"v":34291000},{"d":"2019-07-09","o":27.34,"h":27.6,"l":27.24,"c":27.55,"v":26131000},{"d":"2019-07-10","o":27.79,"h":27.88,"l":27.4,"c":27.45,"v":30134000},{"d":"2019-07-11","o":27.52,"h":27.75,"l":27.3,"c":27.61,"v":20712000},{"d":"2019-07-12","o":27.64,"h":28.59,"l":27.64,"c":28.54,"v":21971000},{"d":"2019-07-15","o":29.11,"h":29.45,"l":28.73,"c":28.83,"v":30334000},{"d":"2019-07-16","o":28.7,"h":28.78,"l":28.24,"c":28.41,"v":14617000},{"d":"2019-07-17","o":28.56,"h":28.73,"l":28.32,"c":28.51,"v":15453000},{"d":"2019-07-18","o":28.62,"h":29.03,"l":28.38,"c":28.98,"v":19357000},{"d":"2019-07-19","o":29.18,"h":29.32,"l":28.95,"c":29,"v":22047000},{"d":"2019-07-22","o":29.3,"h":30,"l":29.22,"c":29.61,"v":33905000},{"d":"2019-07-23","o":29.95,"h":30.24,"l":29.92,"c":30.08,"v":19692000},{"d":"2019-07-24","o":30.12,"h":30.49,"l":30.05,"c":30.38,"v":19006000},{"d":"2019-07-25","o":30.21,"h":30.21,"l":29.94,"c":30.04,"v":15741000},{"d":"2019-07-26","o":30.16,"h":30.3,"l":30.05,"c":30.09,"v":14996000},{"d":"2019-07-29","o":30.12,"h":30.25,"l":29.7,"c":30.17,"v":12068000},{"d":"2019-07-30","o":29.91,"h":30.09,"l":29.71,"c":29.96,"v":11164000},{"d":"2019-07-31","o":30,"h":30.08,"l":28.67,"c":29,"v":20819000},{"d":"2019-08-01","o":28.91,"h":29.78,"l":28.23,"c":28.53,"v":21911000},{"d":"2019-08-02","o":28.21,"h":28.38,"l":27.59,"c":27.85,"v":20080000},{"d":"2019-08-05","o":27.19,"h":27.22,"l":26.41,"c":26.77,"v":27765000},{"d":"2019-08-06","o":27.01,"h":27.22,"l":26.46,"c":26.64,"v":22199000},{"d":"2019-08-07","o":26.4,"h":27.27,"l":26.3,"c":27,"v":22244000},{"d":"2019-08-08","o":27.04,"h":27.26,"l":26.25,"c":27.1,"v":29163000},{"d":"2019-08-09","o":26.96,"h":28.06,"l":26.96,"c":27.57,"v":30735000},{"d":"2019-08-12","o":27.34,"h":27.82,"l":27.25,"c":27.56,"v":20040000},{"d":"2019-08-13","o":27.53,"h":28.55,"l":27.2,"c":28.37,"v":22340000},{"d":"2019-08-14","o":27.88,"h":28.01,"l":27.04,"c":27.16,"v":27108000},{"d":"2019-08-15","o":27.2,"h":27.28,"l":26.49,"c":26.86,"v":20010000},{"d":"2019-08-16","o":27.22,"h":27.58,"l":27.2,"c":27.38,"v":17458000},{"d":"2019-08-19","o":27.95,"h":28.01,"l":27.56,"c":27.88,"v":17489000},{"d":"2019-08-20","o":27.82,"h":28.5,"l":27.7,"c":28.04,"v":17920000},{"d":"2019-08-21","o":28.46,"h":28.83,"l":28.41,"c":28.75,"v":19381000},{"d":"2019-08-22","o":28.84,"h":28.94,"l":28.45,"c":28.76,"v":12294000},{"d":"2019-08-23","o":28.4,"h":28.55,"l":27.1,"c":27.21,"v":25742000},{"d":"2019-08-26","o":27.69,"h":27.8,"l":27.5,"c":27.72,"v":14249000},{"d":"2019-08-27","o":27.92,"h":28.02,"l":27.49,"c":27.56,"v":14298000},{"d":"2019-08-28","o":27.43,"h":27.64,"l":27.05,"c":27.61,"v":17202000},{"d":"2019-08-29","o":28.15,"h":28.55,"l":28.1,"c":28.34,"v":16429000},{"d":"2019-08-30","o":28.54,"h":28.59,"l":27.99,"c":28.26,"v":16720000},{"d":"2019-09-03","o":28,"h":28.08,"l":27.09,"c":27.41,"v":22210000},{"d":"2019-09-04","o":27.88,"h":28.43,"l":27.82,"c":28.3,"v":19865000},{"d":"2019-09-05","o":28.84,"h":29.37,"l":28.84,"c":29.1,"v":20938000},{"d":"2019-09-06","o":29.18,"h":29.33,"l":28.93,"c":29.19,"v":13748000},{"d":"2019-09-09","o":29.5,"h":29.72,"l":29.04,"c":29.26,"v":21686000},{"d":"2019-09-10","o":29.14,"h":29.44,"l":28.88,"c":29.44,"v":20850000},{"d":"2019-09-11","o":29.63,"h":29.88,"l":29.45,"c":29.8,"v":19260000},{"d":"2019-09-12","o":30.14,"h":30.23,"l":29.65,"c":30.06,"v":33109000},{"d":"2019-09-13","o":29.76,"h":29.8,"l":28.39,"c":29.03,"v":62557000},{"d":"2019-09-16","o":28.68,"h":29.03,"l":28.57,"c":28.87,"v":22176000},{"d":"2019-09-17","o":28.8,"h":28.93,"l":28.38,"c":28.88,"v":21912000},{"d":"2019-09-18","o":28.85,"h":29.08,"l":28.39,"c":28.77,"v":16510000},{"d":"2019-09-19","o":28.85,"h":29.19,"l":28.72,"c":29.06,"v":19421000},{"d":"2019-09-20","o":28.77,"h":28.84,"l":28.18,"c":28.43,"v":35524000},{"d":"2019-09-23","o":28.36,"h":28.72,"l":28.21,"c":28.55,"v":14850000},{"d":"2019-09-24","o":28.73,"h":28.89,"l":27.98,"c":28.23,"v":20292000},{"d":"2019-09-25","o":27.17,"h":27.72,"l":27,"c":27.58,"v":55588000},{"d":"2019-09-26","o":27.53,"h":27.87,"l":27.27,"c":27.69,"v":27477000},{"d":"2019-09-27","o":27.66,"h":28.13,"l":27.3,"c":27.41,"v":28660000},{"d":"2019-09-30","o":27.58,"h":27.67,"l":27.25,"c":27.61,"v":19826000},{"d":"2019-10-01","o":27.83,"h":27.97,"l":27.34,"c":27.49,"v":19429000},{"d":"2019-10-02","o":27.35,"h":27.38,"l":26.83,"c":27.01,"v":19543000},{"d":"2019-10-03","o":27,"h":27.45,"l":26.72,"c":27.44,"v":17096000},{"d":"2019-10-04","o":27.85,"h":28.17,"l":27.52,"c":28.14,"v":25884000},{"d":"2019-10-07","o":28,"h":28.1,"l":27.57,"c":27.61,"v":18658000},{"d":"2019-10-08","o":27.41,"h":27.49,"l":26.89,"c":27.03,"v":22757000},{"d":"2019-10-09","o":27.37,"h":27.49,"l":27.2,"c":27.32,"v":16329000},{"d":"2019-10-10","o":27.46,"h":27.88,"l":27.36,"c":27.44,"v":17340000},{"d":"2019-10-11","o":27.95,"h":28.41,"l":27.91,"c":28.09,"v":23697000},{"d":"2019-10-14","o":28.04,"h":28.26,"l":27.99,"c":28.17,"v":13312000},{"d":"2019-10-15","o":28.26,"h":29.06,"l":28.22,"c":29.03,"v":21230000},{"d":"2019-10-16","o":28.9,"h":29.01,"l":28.65,"c":28.85,"v":20046000},{"d":"2019-10-17","o":29.01,"h":29.17,"l":28.83,"c":28.94,"v":13125000},{"d":"2019-10-18","o":28.95,"h":28.99,"l":28.4,"c":28.67,"v":16981000},{"d":"2019-10-21","o":28.84,"h":29.19,"l":28.71,"c":28.96,"v":13031000},{"d":"2019-10-22","o":28.96,"h":29.09,"l":28.72,"c":28.75,"v":13046000},{"d":"2019-10-23","o":28.3,"h":28.35,"l":27.88,"c":28.03,"v":20957000},{"d":"2019-10-24","o":28.29,"h":28.35,"l":27.87,"c":28.23,"v":16896000},{"d":"2019-10-25","o":28.33,"h":29.14,"l":28.32,"c":28.98,"v":20869000},{"d":"2019-10-28","o":29.12,"h":29.25,"l":28.83,"c":29.16,"v":12999000},{"d":"2019-10-29","o":29.23,"h":29.37,"l":28.81,"c":28.82,"v":13272000},{"d":"2019-10-30","o":29,"h":29.1,"l":28.65,"c":29.02,"v":17281000},{"d":"2019-10-31","o":28.98,"h":29.41,"l":28.78,"c":29.28,"v":27881000},{"d":"2019-11-01","o":29.3,"h":29.66,"l":29.21,"c":29.66,"v":21234000},{"d":"2019-11-04","o":29.95,"h":30.55,"l":29.91,"c":30.5,"v":34075000},{"d":"2019-11-05","o":30.5,"h":31.68,"l":30.45,"c":31.4,"v":38711000},{"d":"2019-11-06","o":31.21,"h":31.43,"l":30.87,"c":31.32,"v":18076000},{"d":"2019-11-07","o":31.56,"h":31.95,"l":31.07,"c":31.17,"v":23981000},{"d":"2019-11-08","o":30.99,"h":31.36,"l":30.51,"c":31.34,"v":17830000},{"d":"2019-11-11","o":31.12,"h":31.32,"l":31.08,"c":31.27,"v":9154000},{"d":"2019-11-12","o":31.4,"h":31.64,"l":31.33,"c":31.55,"v":16875000},{"d":"2019-11-13","o":31.25,"h":31.57,"l":31.2,"c":31.37,"v":12625000},{"d":"2019-11-14","o":31.08,"h":31.18,"l":30.61,"c":30.9,"v":17268000},{"d":"2019-11-15","o":31.23,"h":31.31,"l":31.01,"c":31.29,"v":18120000},{"d":"2019-11-18","o":31.18,"h":31.34,"l":30.8,"c":31.11,"v":15850000},{"d":"2019-11-19","o":31.67,"h":32.57,"l":31.67,"c":31.77,"v":31743000},{"d":"2019-11-20","o":31.59,"h":31.68,"l":30.9,"c":31.17,"v":19927000},{"d":"2019-11-21","o":31.11,"h":31.57,"l":30.98,"c":31.52,"v":19317000},{"d":"2019-11-22","o":31.66,"h":31.95,"l":31.37,"c":31.49,"v":13216000},{"d":"2019-11-25","o":31.66,"h":32.02,"l":31.63,"c":31.96,"v":19636000},{"d":"2019-11-26","o":31.9,"h":32.02,"l":31.6,"c":31.63,"v":30793000},{"d":"2019-11-27","o":31.79,"h":31.99,"l":31.65,"c":31.84,"v":20182000},{"d":"2019-11-29","o":31.68,"h":31.78,"l":31.5,"c":31.62,"v":9229000},{"d":"2019-12-02","o":31.77,"h":31.79,"l":31.06,"c":31.07,"v":23158000},{"d":"2019-12-03","o":30.58,"h":30.9,"l":30.31,"c":30.65,"v":18736000},{"d":"2019-12-04","o":30.98,"h":31.14,"l":30.71,"c":30.97,"v":14439000},{"d":"2019-12-05","o":31.06,"h":31.25,"l":30.91,"c":31.12,"v":15494000},{"d":"2019-12-06","o":31.46,"h":31.63,"l":31.21,"c":31.6,"v":16937000},{"d":"2019-12-09","o":31.6,"h":31.72,"l":31.39,"c":31.44,"v":24694000},{"d":"2019-12-10","o":31.51,"h":31.59,"l":31.33,"c":31.51,"v":14563000},{"d":"2019-12-11","o":31.52,"h":32.13,"l":31.52,"c":31.97,"v":20829000},{"d":"2019-12-12","o":31.97,"h":33.02,"l":31.94,"c":32.78,"v":38935000},{"d":"2019-12-13","o":31.81,"h":31.98,"l":31.06,"c":31.54,"v":70952000},{"d":"2019-12-16","o":31.8,"h":32.76,"l":31.75,"c":32.31,"v":37921000},{"d":"2019-12-17","o":32.37,"h":32.49,"l":32.17,"c":32.38,"v":20248000},{"d":"2019-12-18","o":32.44,"h":33.12,"l":32.35,"c":32.74,"v":35155000},{"d":"2019-12-19","o":32.92,"h":32.93,"l":32.37,"c":32.41,"v":31787000},{"d":"2019-12-20","o":32.25,"h":32.25,"l":31.69,"c":31.9,"v":50540000},{"d":"2019-12-23","o":32.05,"h":32.23,"l":31.76,"c":31.95,"v":20254000},{"d":"2019-12-24","o":32,"h":32.07,"l":31.9,"c":32.05,"v":7024000},{"d":"2019-12-26","o":32.13,"h":32.17,"l":31.68,"c":31.8,"v":15848000},{"d":"2019-12-27","o":31.93,"h":31.93,"l":31.52,"c":31.65,"v":14487000},{"d":"2019-12-30","o":31.65,"h":31.73,"l":31.27,"c":31.35,"v":13104000},{"d":"2019-12-31","o":31.31,"h":31.64,"l":31.28,"c":31.6,"v":12487000},{"d":"2020-01-02","o":31.93,"h":32.25,"l":31.73,"c":32.24,"v":20329000},{"d":"2020-01-03","o":31.75,"h":32,"l":31.41,"c":31.42,"v":22870000},{"d":"2020-01-06","o":31.08,"h":31.39,"l":30.96,"c":31.37,"v":20789000},{"d":"2020-01-07","o":31.52,"h":31.66,"l":31.23,"c":31.26,"v":18565000},{"d":"2020-01-08","o":31.3,"h":31.35,"l":30.84,"c":30.87,"v":31979000},{"d":"2020-01-09","o":31.23,"h":31.3,"l":30.31,"c":30.63,"v":42397000},{"d":"2020-01-10","o":30.55,"h":30.56,"l":29.88,"c":29.92,"v":40705000},{"d":"2020-01-13","o":30,"h":30.38,"l":29.97,"c":30.12,"v":22054000},{"d":"2020-01-14","o":30.2,"h":30.92,"l":30.16,"c":30.82,"v":28911000},{"d":"2020-01-15","o":30.73,"h":30.79,"l":30.07,"c":30.31,"v":22733000},{"d":"2020-01-16","o":30.5,"h":30.79,"l":30.42,"c":30.7,"v":21508000},{"d":"2020-01-17","o":30.87,"h":30.89,"l":30.41,"c":30.88,"v":26896000},{"d":"2020-01-21","o":30.78,"h":30.95,"l":30.63,"c":30.81,"v":21967000},{"d":"2020-01-22","o":31.08,"h":31.79,"l":31.05,"c":31.3,"v":29264000},{"d":"2020-01-23","o":31.52,"h":31.98,"l":31.08,"c":31.97,"v":30266000},{"d":"2020-01-24","o":33.05,"h":33.16,"l":32.08,"c":32.4,"v":55782000},{"d":"2020-01-27","o":31.64,"h":31.99,"l":30.86,"c":30.9,"v":38843000},{"d":"2020-01-28","o":31.35,"h":31.92,"l":31.28,"c":31.83,"v":23166000},{"d":"2020-01-29","o":32.08,"h":32.54,"l":31.71,"c":31.75,"v":23668000},{"d":"2020-01-30","o":31.43,"h":31.55,"l":30.86,"c":31.52,"v":21128000},{"d":"2020-01-31","o":31.42,"h":31.46,"l":30.36,"c":30.52,"v":22123000},{"d":"2020-02-03","o":30.56,"h":30.66,"l":30.36,"c":30.52,"v":21288000},{"d":"2020-02-04","o":31.18,"h":31.46,"l":30.97,"c":31.16,"v":22559000},{"d":"2020-02-05","o":31.75,"h":31.98,"l":31.59,"c":31.74,"v":24825000},{"d":"2020-02-06","o":31.88,"h":31.99,"l":31.42,"c":31.97,"v":22683000},{"d":"2020-02-07","o":31.83,"h":31.85,"l":31.49,"c":31.52,"v":15883000},{"d":"2020-02-10","o":31.24,"h":31.46,"l":31.03,"c":31.42,"v":19218000},{"d":"2020-02-11","o":31.67,"h":32.08,"l":31.6,"c":32.02,"v":15527000},{"d":"2020-02-12","o":32.2,"h":32.51,"l":32.16,"c":32.47,"v":15310000},{"d":"2020-02-13","o":32.15,"h":32.55,"l":32.1,"c":32.4,"v":13857000},{"d":"2020-02-14","o":32.48,"h":32.57,"l":31.71,"c":31.78,"v":19137000},{"d":"2020-02-18","o":31.5,"h":31.5,"l":30.81,"c":31.08,"v":26693000},{"d":"2020-02-19","o":31.3,"h":31.68,"l":31.17,"c":31.57,"v":20525000},{"d":"2020-02-20","o":31.4,"h":31.57,"l":30.61,"c":30.92,"v":25521000},{"d":"2020-02-21","o":30.85,"h":30.94,"l":30.23,"c":30.45,"v":24522000},{"d":"2020-02-24","o":29.42,"h":29.88,"l":29.01,"c":29.16,"v":36849000},{"d":"2020-02-25","o":29.41,"h":29.57,"l":28.11,"c":28.27,"v":31892000},{"d":"2020-02-26","o":28.43,"h":28.82,"l":28.4,"c":28.59,"v":23074000},{"d":"2020-02-27","o":28.03,"h":28.53,"l":27.35,"c":27.4,"v":34837000},{"d":"2020-02-28","o":26.33,"h":27.41,"l":26.27,"c":27.26,"v":44586000},{"d":"2020-03-02","o":27.68,"h":28.54,"l":27.11,"c":28.5,"v":31976000},{"d":"2020-03-03","o":28.47,"h":28.85,"l":27.16,"c":27.42,"v":29930000},{"d":"2020-03-04","o":27.75,"h":28.57,"l":27.48,"c":28.55,"v":23477000},{"d":"2020-03-05","o":27.73,"h":28.31,"l":27.25,"c":27.4,"v":24374000},{"d":"2020-03-06","o":26.7,"h":27.09,"l":26.25,"c":26.94,"v":30169000},{"d":"2020-03-09","o":25.11,"h":26.03,"l":24.42,"c":24.77,"v":43934000},{"d":"2020-03-10","o":25.66,"h":26.37,"l":24.34,"c":26.29,"v":55071000},{"d":"2020-03-11","o":25.39,"h":25.65,"l":24.25,"c":24.6,"v":36030000},{"d":"2020-03-12","o":22.7,"h":24.28,"l":21.63,"c":21.88,"v":64281000},{"d":"2020-03-13","o":22.55,"h":23.45,"l":20.12,"c":23.42,"v":84714000},{"d":"2020-03-16","o":20.82,"h":21.88,"l":18.02,"c":18.76,"v":76935000},{"d":"2020-03-17","o":19.18,"h":20,"l":18.15,"c":19.95,"v":70662000},{"d":"2020-03-18","o":18.57,"h":18.75,"l":15.57,"c":16.79,"v":98993000},{"d":"2020-03-19","o":16.76,"h":20.75,"l":16.5,"c":19.44,"v":74438000},{"d":"2020-03-20","o":20.2,"h":20.87,"l":18.79,"c":19.22,"v":74044000},{"d":"2020-03-23","o":19.29,"h":19.6,"l":17.77,"c":19.35,"v":46921000},{"d":"2020-03-24","o":20.56,"h":21.87,"l":20.13,"c":21.28,"v":62970000},{"d":"2020-03-25","o":21.22,"h":24.4,"l":20.92,"c":21.75,"v":64442000},{"d":"2020-03-26","o":22.6,"h":24.48,"l":22.6,"c":24.32,"v":60213000},{"d":"2020-03-27","o":23.3,"h":24.21,"l":23,"c":23.07,"v":39448000},{"d":"2020-03-30","o":23.22,"h":24.14,"l":22.84,"c":24.01,"v":52343000},{"d":"2020-03-31","o":23.8,"h":25.27,"l":23.61,"c":23.71,"v":50191000},{"d":"2020-04-01","o":22.8,"h":23.44,"l":21.97,"c":22.36,"v":41858000},{"d":"2020-04-02","o":22.24,"h":23.8,"l":22.15,"c":23.71,"v":45049000},{"d":"2020-04-03","o":23.66,"h":24.25,"l":23.06,"c":23.43,"v":28960000},{"d":"2020-04-06","o":24.46,"h":25.34,"l":24.36,"c":25.24,"v":38868000},{"d":"2020-04-07","o":26.18,"h":26.55,"l":25.25,"c":25.33,"v":45892000},{"d":"2020-04-08","o":25.68,"h":26.22,"l":25.36,"c":26.11,"v":27565000},{"d":"2020-04-09","o":26.58,"h":26.75,"l":25.13,"c":25.43,"v":34828000},{"d":"2020-04-13","o":25.35,"h":26.15,"l":25.28,"c":25.99,"v":25729000},{"d":"2020-04-14","o":26.61,"h":26.84,"l":26.23,"c":26.76,"v":23094000},{"d":"2020-04-15","o":26.1,"h":26.23,"l":25.62,"c":25.74,"v":25926000},{"d":"2020-04-16","o":26.18,"h":26.18,"l":25.41,"c":25.83,"v":26896000},{"d":"2020-04-17","o":26.32,"h":26.74,"l":25.89,"c":26.59,"v":34089000},{"d":"2020-04-20","o":26,"h":26.53,"l":25.79,"c":25.83,"v":23801000},{"d":"2020-04-21","o":25.46,"h":25.48,"l":24.68,"c":24.76,"v":29138000},{"d":"2020-04-22","o":25.48,"h":26.22,"l":25.07,"c":26,"v":35438000},{"d":"2020-04-23","o":26.02,"h":26.52,"l":25.85,"c":25.89,"v":21659000},{"d":"2020-04-24","o":25.98,"h":26.51,"l":25.89,"c":26.48,"v":23373000},{"d":"2020-04-27","o":26.43,"h":27.12,"l":26.43,"c":26.84,"v":16588000},{"d":"2020-04-28","o":27.42,"h":27.64,"l":26.41,"c":26.47,"v":18988000},{"d":"2020-04-29","o":27.11,"h":27.7,"l":26.92,"c":27.6,"v":28871000},{"d":"2020-04-30","o":27.35,"h":27.41,"l":26.88,"c":27.16,"v":23379000},{"d":"2020-05-01","o":26.6,"h":26.78,"l":25.82,"c":25.97,"v":26836000},{"d":"2020-05-04","o":25.92,"h":26.24,"l":25.53,"c":26.23,"v":17046000},{"d":"2020-05-05","o":26.66,"h":26.89,"l":26.37,"c":26.49,"v":26462000},{"d":"2020-05-06","o":26.83,"h":27.05,"l":26.36,"c":26.42,"v":22727000},{"d":"2020-05-07","o":27,"h":27.05,"l":26.6,"c":26.77,"v":18238000},{"d":"2020-05-08","o":27.22,"h":27.56,"l":27,"c":27.5,"v":16757000},{"d":"2020-05-11","o":27.34,"h":27.67,"l":27.17,"c":27.54,"v":20851000},{"d":"2020-05-12","o":27.66,"h":27.77,"l":26.82,"c":26.84,"v":18764000},{"d":"2020-05-13","o":27.01,"h":27.03,"l":25.94,"c":26.32,"v":21927000},{"d":"2020-05-14","o":26.1,"h":26.69,"l":25.48,"c":26.66,"v":19912000},{"d":"2020-05-15","o":25.94,"h":26.41,"l":25.68,"c":26.04,"v":21650000},{"d":"2020-05-18","o":26.86,"h":27.67,"l":26.8,"c":27.35,"v":26531000},{"d":"2020-05-19","o":27.35,"h":27.6,"l":27.16,"c":27.19,"v":18702000},{"d":"2020-05-20","o":27.7,"h":28.13,"l":27.61,"c":27.87,"v":18605000},{"d":"2020-05-21","o":27.89,"h":27.95,"l":27.47,"c":27.48,"v":14847000},{"d":"2020-05-22","o":27.37,"h":27.73,"l":27.05,"c":27.67,"v":17452000},{"d":"2020-05-26","o":28.5,"h":28.71,"l":28.14,"c":28.2,"v":23573000},{"d":"2020-05-27","o":28.3,"h":28.78,"l":28,"c":28.76,"v":22812000},{"d":"2020-05-28","o":28.5,"h":28.93,"l":28.24,"c":28.31,"v":18543000},{"d":"2020-05-29","o":28.29,"h":29.2,"l":28.19,"c":29.13,"v":27300000},{"d":"2020-06-01","o":29.04,"h":29.11,"l":28.74,"c":29,"v":18444000},{"d":"2020-06-02","o":29.1,"h":29.83,"l":29.01,"c":29.81,"v":31847000},{"d":"2020-06-03","o":30.1,"h":31.08,"l":30.05,"c":30.95,"v":31926000},{"d":"2020-06-04","o":30.58,"h":31.3,"l":30.21,"c":30.89,"v":34997000},{"d":"2020-06-05","o":31.97,"h":32.81,"l":31.51,"c":31.71,"v":50958000},{"d":"2020-06-08","o":31.75,"h":31.88,"l":31.34,"c":31.75,"v":23916000},{"d":"2020-06-09","o":31.2,"h":31.89,"l":31.16,"c":31.53,"v":22335000},{"d":"2020-06-10","o":31.67,"h":31.92,"l":31.47,"c":31.5,"v":25914000},{"d":"2020-06-11","o":30.76,"h":30.85,"l":29.34,"c":29.38,"v":45115000},{"d":"2020-06-12","o":30.28,"h":30.4,"l":29.27,"c":30.02,"v":39439000},{"d":"2020-06-15","o":29.5,"h":30.67,"l":29.24,"c":30.41,"v":29824000},{"d":"2020-06-16","o":31,"h":31.45,"l":30.4,"c":31.07,"v":30387000},{"d":"2020-06-17","o":31.34,"h":31.67,"l":31.18,"c":31.34,"v":20279000},{"d":"2020-06-18","o":31.21,"h":31.91,"l":31.15,"c":31.87,"v":33625000},{"d":"2020-06-19","o":31.77,"h":31.81,"l":30.28,"c":30.28,"v":58465000},{"d":"2020-06-22","o":30.55,"h":31.42,"l":30.35,"c":31.35,"v":27195000},{"d":"2020-06-23","o":31.51,"h":31.74,"l":31.13,"c":31.13,"v":22419000},{"d":"2020-06-24","o":30.92,"h":31.1,"l":30.45,"c":30.7,"v":19096000},{"d":"2020-06-25","o":30.61,"h":30.95,"l":30.3,"c":30.89,"v":15029000},{"d":"2020-06-26","o":31.36,"h":31.58,"l":30.32,"c":30.74,"v":31425000},{"d":"2020-06-29","o":30.81,"h":31.04,"l":30.44,"c":30.98,"v":14516000},{"d":"2020-06-30","o":31,"h":31.71,"l":30.67,"c":31.56,"v":25125000},{"d":"2020-07-01","o":31.51,"h":31.68,"l":31.19,"c":31.27,"v":15661000},{"d":"2020-07-02","o":31.77,"h":31.94,"l":31.47,"c":31.55,"v":16638000},{"d":"2020-07-06","o":32,"h":32.1,"l":31.73,"c":31.88,"v":17561000},{"d":"2020-07-07","o":31.73,"h":31.82,"l":31.25,"c":31.31,"v":16150000},{"d":"2020-07-08","o":31.61,"h":31.98,"l":31.41,"c":31.96,"v":18023000},{"d":"2020-07-09","o":32,"h":32.43,"l":31.52,"c":32.15,"v":25225000},{"d":"2020-07-10","o":32.19,"h":32.3,"l":31.54,"c":31.94,"v":13280000},{"d":"2020-07-13","o":32.17,"h":32.35,"l":31.06,"c":31.13,"v":21549000},{"d":"2020-07-14","o":30.9,"h":31.62,"l":30.52,"c":31.51,"v":18363000},{"d":"2020-07-15","o":31.59,"h":31.78,"l":31.02,"c":31.38,"v":15253000},{"d":"2020-07-16","o":31.06,"h":31.39,"l":30.93,"c":31.13,"v":12929000},{"d":"2020-07-17","o":31.42,"h":31.52,"l":31,"c":31.27,"v":13354000},{"d":"2020-07-20","o":31.18,"h":31.76,"l":31.03,"c":31.71,"v":14323000},{"d":"2020-07-21","o":31.92,"h":31.92,"l":31.27,"c":31.43,"v":14312000},{"d":"2020-07-22","o":31.5,"h":31.57,"l":31.04,"c":31.38,"v":14404000},{"d":"2020-07-23","o":31.34,"h":31.61,"l":30.84,"c":30.97,"v":19417000},{"d":"2020-07-24","o":30.66,"h":31.09,"l":30.42,"c":30.58,"v":15631000},{"d":"2020-07-27","o":30.83,"h":31.3,"l":30.75,"c":31.27,"v":20646000},{"d":"2020-07-28","o":31.12,"h":31.21,"l":30.62,"c":30.74,"v":13974000},{"d":"2020-07-29","o":30.85,"h":31.12,"l":30.74,"c":30.89,"v":16562000},{"d":"2020-07-30","o":30.6,"h":31.29,"l":30.6,"c":31.21,"v":21259000},{"d":"2020-07-31","o":31.47,"h":31.84,"l":31.14,"c":31.67,"v":24719000},{"d":"2020-08-03","o":31.8,"h":32.35,"l":31.73,"c":32.12,"v":20796000},{"d":"2020-08-04","o":32.05,"h":32.86,"l":32.04,"c":32.84,"v":25258000},{"d":"2020-08-05","o":32.83,"h":33.16,"l":32.58,"c":32.95,"v":22299000},{"d":"2020-08-06","o":32.78,"h":33.09,"l":32.54,"c":32.92,"v":14193000},{"d":"2020-08-07","o":32.84,"h":32.97,"l":32.15,"c":32.59,"v":14192000},{"d":"2020-08-10","o":32.42,"h":32.93,"l":32.41,"c":32.74,"v":11989000},{"d":"2020-08-11","o":32.76,"h":33.33,"l":32.28,"c":32.4,"v":19316000},{"d":"2020-08-12","o":32.58,"h":33.59,"l":32.54,"c":33.36,"v":18471000},{"d":"2020-08-13","o":33.22,"h":33.34,"l":32.78,"c":32.94,"v":15095000},{"d":"2020-08-14","o":32.8,"h":32.99,"l":32.6,"c":32.78,"v":10140000},{"d":"2020-08-17","o":32.95,"h":33.18,"l":32.9,"c":33.03,"v":10594000},{"d":"2020-08-18","o":33.19,"h":33.32,"l":32.81,"c":32.86,"v":8857000},{"d":"2020-08-19","o":32.95,"h":33.31,"l":32.82,"c":32.92,"v":11273000},{"d":"2020-08-20","o":32.77,"h":33,"l":32.61,"c":32.88,"v":8910000},{"d":"2020-08-21","o":32.83,"h":33.05,"l":32.5,"c":33,"v":11508000},{"d":"2020-08-24","o":33.2,"h":33.62,"l":33.11,"c":33.4,"v":11996000},{"d":"2020-08-25","o":33.5,"h":33.71,"l":33.3,"c":33.61,"v":11140000},{"d":"2020-08-26","o":33.47,"h":34.15,"l":33.35,"c":33.97,"v":14844000},{"d":"2020-08-27","o":34.05,"h":34.13,"l":33.61,"c":33.91,"v":12552000},{"d":"2020-08-28","o":33.9,"h":34.48,"l":33.77,"c":34.48,"v":14589000},{"d":"2020-08-31","o":34.35,"h":35.06,"l":34.35,"c":34.72,"v":22229000},{"d":"2020-09-01","o":35,"h":36.21,"l":34.74,"c":35.95,"v":29205000},{"d":"2020-09-02","o":36.59,"h":37.9,"l":36.36,"c":37.5,"v":37053000},{"d":"2020-09-03","o":36.6,"h":36.89,"l":35.02,"c":35.21,"v":41795000},{"d":"2020-09-04","o":36.1,"h":37.25,"l":35.35,"c":36.29,"v":58514000},{"d":"2020-09-08","o":35.27,"h":36.28,"l":35,"c":35.05,"v":26685000},{"d":"2020-09-09","o":35.62,"h":36.19,"l":35.11,"c":36,"v":26273000},{"d":"2020-09-10","o":36.21,"h":36.78,"l":35.44,"c":35.71,"v":22851000},{"d":"2020-09-11","o":36.05,"h":36.43,"l":35.47,"c":35.97,"v":17362000},{"d":"2020-09-14","o":36.44,"h":36.59,"l":35.94,"c":36.22,"v":16447000},{"d":"2020-09-15","o":36.63,"h":37.11,"l":36.53,"c":36.69,"v":16618000},{"d":"2020-09-16","o":36.82,"h":37.2,"l":36.63,"c":36.7,"v":18498000},{"d":"2020-09-17","o":35.5,"h":37.01,"l":35.5,"c":36.59,"v":22862000},{"d":"2020-09-18","o":36.71,"h":36.78,"l":35.51,"c":35.97,"v":35295000},{"d":"2020-09-21","o":35,"h":35.2,"l":34.35,"c":35.18,"v":24198000},{"d":"2020-09-22","o":35.64,"h":36.18,"l":35.29,"c":36.16,"v":19500000},{"d":"2020-09-23","o":36.02,"h":36.12,"l":35.01,"c":35.16,"v":15542000},{"d":"2020-09-24","o":35.02,"h":35.76,"l":34.91,"c":35.25,"v":13611000},{"d":"2020-09-25","o":35.21,"h":35.77,"l":34.83,"c":35.68,"v":18183000},{"d":"2020-09-28","o":36.17,"h":36.84,"l":35.9,"c":36.73,"v":22192000},{"d":"2020-09-29","o":36.75,"h":37.08,"l":36.4,"c":36.43,"v":13722000},{"d":"2020-09-30","o":36.29,"h":37.1,"l":36.17,"c":36.43,"v":22403000},{"d":"2020-10-01","o":36.9,"h":37.07,"l":36.48,"c":36.86,"v":16016000},{"d":"2020-10-02","o":36,"h":36.49,"l":35.62,"c":35.68,"v":17100000},{"d":"2020-10-05","o":36.08,"h":36.69,"l":35.99,"c":36.61,"v":18923000},{"d":"2020-10-06","o":36.61,"h":37.2,"l":36.2,"c":36.4,"v":16672000},{"d":"2020-10-07","o":36.83,"h":36.99,"l":36.61,"c":36.67,"v":12747000},{"d":"2020-10-08","o":36.99,"h":37.43,"l":36.83,"c":37.33,"v":17045000},{"d":"2020-10-09","o":37.59,"h":38,"l":37.4,"c":37.67,"v":17253000},{"d":"2020-10-12","o":38.18,"h":38.51,"l":37.98,"c":38.24,"v":18839000},{"d":"2020-10-13","o":38.44,"h":38.78,"l":37.86,"c":38.15,"v":16731000},{"d":"2020-10-14","o":38.35,"h":38.37,"l":37.78,"c":38.03,"v":17298000},{"d":"2020-10-15","o":37.51,"h":38.05,"l":37.5,"c":37.99,"v":14361000},{"d":"2020-10-16","o":38.33,"h":38.33,"l":37.81,"c":37.87,"v":10295000},{"d":"2020-10-19","o":38.12,"h":38.36,"l":37.51,"c":37.58,"v":14803000},{"d":"2020-10-20","o":37.7,"h":38.11,"l":37.56,"c":37.7,"v":13297000},{"d":"2020-10-21","o":37.58,"h":37.69,"l":37.03,"c":37.21,"v":11896000},{"d":"2020-10-22","o":37.11,"h":37.43,"l":36.71,"c":37.34,"v":13547000},{"d":"2020-10-23","o":37.33,"h":37.39,"l":37.08,"c":37.27,"v":8868000},{"d":"2020-10-26","o":36.96,"h":37,"l":35.76,"c":36.3,"v":15509000},{"d":"2020-10-27","o":36.52,"h":36.52,"l":35.92,"c":35.96,"v":9620000},{"d":"2020-10-28","o":35.4,"h":35.49,"l":34.55,"c":34.72,"v":22331000},{"d":"2020-10-29","o":34.73,"h":35.94,"l":34.54,"c":35.5,"v":15697000},{"d":"2020-10-30","o":34.94,"h":35.3,"l":34.44,"c":34.96,"v":18530000},{"d":"2020-11-02","o":35.5,"h":35.54,"l":34.83,"c":35.12,"v":11757000},{"d":"2020-11-03","o":35.6,"h":35.92,"l":34.67,"c":35.38,"v":15457000},{"d":"2020-11-04","o":36.05,"h":36.9,"l":35.71,"c":36.46,"v":21277000},{"d":"2020-11-05","o":37.24,"h":38.26,"l":37.2,"c":38.09,"v":21783000},{"d":"2020-11-06","o":38.01,"h":38.37,"l":37.72,"c":38.06,"v":13545000},{"d":"2020-11-09","o":38.91,"h":39.39,"l":37.5,"c":37.55,"v":24088000},{"d":"2020-11-10","o":37.03,"h":37.32,"l":36.04,"c":36.31,"v":26784000},{"d":"2020-11-11","o":37.09,"h":37.71,"l":36.85,"c":37.59,"v":15133000},{"d":"2020-11-12","o":37.72,"h":37.86,"l":36.83,"c":37.02,"v":12160000},{"d":"2020-11-13","o":37.5,"h":37.73,"l":37.16,"c":37.35,"v":10997000},{"d":"2020-11-16","o":37.48,"h":38.14,"l":37.4,"c":38.08,"v":12100000},{"d":"2020-11-17","o":37.87,"h":38.24,"l":37.7,"c":38.06,"v":11950000},{"d":"2020-11-18","o":37.99,"h":38.49,"l":37.96,"c":38.06,"v":13517000},{"d":"2020-11-19","o":37.77,"h":38.48,"l":37.44,"c":38.43,"v":14555000},{"d":"2020-11-20","o":38.43,"h":38.88,"l":38.27,"c":38.33,"v":16140000},{"d":"2020-11-23","o":38.54,"h":38.92,"l":38.3,"c":38.7,"v":12212000},{"d":"2020-11-24","o":38.86,"h":39.28,"l":38.62,"c":39.22,"v":13455000},{"d":"2020-11-25","o":39.28,"h":39.55,"l":38.9,"c":39.08,"v":11787000},{"d":"2020-11-27","o":39.31,"h":39.92,"l":39.3,"c":39.49,"v":6846000},{"d":"2020-11-30","o":39.4,"h":40.22,"l":39.27,"c":40.16,"v":15454000},{"d":"2020-12-01","o":40.35,"h":40.67,"l":40.01,"c":40.46,"v":18181000},{"d":"2020-12-02","o":40.47,"h":40.54,"l":40.11,"c":40.37,"v":10031000},{"d":"2020-12-03","o":40.45,"h":40.66,"l":39.81,"c":39.98,"v":16120000},{"d":"2020-12-04","o":40.24,"h":41.24,"l":40.24,"c":41.17,"v":20083000},{"d":"2020-12-07","o":41.64,"h":42.28,"l":41.33,"c":42.09,"v":19707000},{"d":"2020-12-08","o":41.93,"h":42.67,"l":41.82,"c":42.34,"v":18121000},{"d":"2020-12-09","o":41.95,"h":42.61,"l":41.37,"c":41.62,"v":20908000},{"d":"2020-12-10","o":41.14,"h":41.53,"l":40.8,"c":41,"v":26244000},{"d":"2020-12-11","o":40.4,"h":40.7,"l":39.83,"c":40.58,"v":26664000},{"d":"2020-12-14","o":40.65,"h":41.43,"l":40.6,"c":41.18,"v":26116000},{"d":"2020-12-15","o":41.53,"h":41.94,"l":41.3,"c":41.81,"v":21207000},{"d":"2020-12-16","o":41.8,"h":42.72,"l":41.7,"c":42.49,"v":23160000},{"d":"2020-12-17","o":42.65,"h":43,"l":42.46,"c":42.61,"v":17152000},{"d":"2020-12-18","o":42.48,"h":43.56,"l":42.2,"c":43.46,"v":45243000},{"d":"2020-12-21","o":42.81,"h":43.2,"l":42.37,"c":42.89,"v":19096000},{"d":"2020-12-22","o":42.89,"h":43.35,"l":42.8,"c":43.31,"v":17929000},{"d":"2020-12-23","o":43.5,"h":43.6,"l":42.51,"c":42.55,"v":10533000},{"d":"2020-12-24","o":42.85,"h":43.2,"l":42.76,"c":43.15,"v":4123000},{"d":"2020-12-28","o":43.43,"h":43.73,"l":43.12,"c":43.19,"v":10625000},{"d":"2020-12-29","o":43.58,"h":43.58,"l":42.68,"c":42.9,"v":9593000},{"d":"2020-12-30","o":43.17,"h":43.8,"l":43.01,"c":43.48,"v":10553000},{"d":"2020-12-31","o":43.63,"h":43.85,"l":43.31,"c":43.78,"v":10211000},{"d":"2021-01-04","o":43.93,"h":44.22,"l":42.12,"c":42.52,"v":24171000},{"d":"2021-01-05","o":42.51,"h":42.94,"l":42.24,"c":42.81,"v":15069000},{"d":"2021-01-06","o":42.33,"h":43.46,"l":42.05,"c":42.55,"v":17226000},{"d":"2021-01-07","o":43.21,"h":44.46,"l":43.06,"c":44.34,"v":21267000},{"d":"2021-01-08","o":44.7,"h":45,"l":43.87,"c":44.56,"v":15271000},{"d":"2021-01-11","o":44.06,"h":44.88,"l":44.04,"c":44.58,"v":11660000},{"d":"2021-01-12","o":44.78,"h":45.48,"l":44.56,"c":44.94,"v":13846000},{"d":"2021-01-13","o":45.03,"h":45.35,"l":44.81,"c":45.12,"v":13118000},{"d":"2021-01-14","o":45.35,"h":45.85,"l":45.13,"c":45.21,"v":19692000},{"d":"2021-01-15","o":44.82,"h":45,"l":44.07,"c":44.58,"v":18165000},{"d":"2021-01-19","o":44.83,"h":45.95,"l":44.83,"c":45.93,"v":18819000},{"d":"2021-01-20","o":45.95,"h":46.58,"l":45.5,"c":46.19,"v":14710000},{"d":"2021-01-21","o":46.21,"h":46.95,"l":46.04,"c":46.68,"v":15749000},{"d":"2021-01-22","o":46.37,"h":46.76,"l":46.24,"c":46.5,"v":16248000},{"d":"2021-01-25","o":46.96,"h":47,"l":45.61,"c":46.48,"v":14692000},{"d":"2021-01-26","o":46.26,"h":46.7,"l":46.19,"c":46.39,"v":10742000},{"d":"2021-01-27","o":45.55,"h":45.7,"l":44.15,"c":44.47,"v":21857000},{"d":"2021-01-28","o":45.55,"h":45.85,"l":44.7,"c":45.17,"v":16946000},{"d":"2021-01-29","o":44.99,"h":45.81,"l":44.76,"c":45.05,"v":22069000},{"d":"2021-02-01","o":45.58,"h":46.93,"l":45.36,"c":46.67,"v":17027000},{"d":"2021-02-02","o":46.98,"h":47.7,"l":46.8,"c":47.69,"v":16141000},{"d":"2021-02-03","o":47.69,"h":47.85,"l":46.46,"c":46.52,"v":17857000},{"d":"2021-02-04","o":46,"h":47.12,"l":45.75,"c":47.06,"v":15243000},{"d":"2021-02-05","o":47.43,"h":47.69,"l":46.54,"c":46.6,"v":12488000},{"d":"2021-02-08","o":46.88,"h":47.34,"l":46.56,"c":47.27,"v":17610000},{"d":"2021-02-09","o":47.2,"h":47.52,"l":46.86,"c":47.46,"v":12758000},{"d":"2021-02-10","o":47.72,"h":47.75,"l":46.55,"c":47.01,"v":14587000},{"d":"2021-02-11","o":47.37,"h":47.94,"l":46.92,"c":47.84,"v":17123000},{"d":"2021-02-12","o":47.84,"h":48.7,"l":47.49,"c":48.63,"v":13551000},{"d":"2021-02-16","o":49.09,"h":49.48,"l":48.7,"c":48.91,"v":15163000},{"d":"2021-02-17","o":48.42,"h":48.61,"l":47.51,"c":48.25,"v":14084000},{"d":"2021-02-18","o":48.02,"h":48.54,"l":47.51,"c":48.33,"v":16715000},{"d":"2021-02-19","o":48.72,"h":49.51,"l":48.68,"c":49,"v":17992000},{"d":"2021-02-22","o":48.4,"h":48.66,"l":47.53,"c":47.64,"v":16967000},{"d":"2021-02-23","o":47.11,"h":47.46,"l":45.61,"c":47.19,"v":21303000},{"d":"2021-02-24","o":46.77,"h":48.14,"l":46.27,"c":48.09,"v":15125000},{"d":"2021-02-25","o":47.47,"h":47.94,"l":45.52,"c":45.72,"v":23148000},{"d":"2021-02-26","o":46.75,"h":47.58,"l":46.07,"c":46.99,"v":22640000},{"d":"2021-03-01","o":47.97,"h":49,"l":47.39,"c":48.96,"v":24677000},{"d":"2021-03-02","o":49.04,"h":49.09,"l":47.96,"c":48.05,"v":18546000},{"d":"2021-03-03","o":47.8,"h":48.14,"l":46.2,"c":46.31,"v":23991000},{"d":"2021-03-04","o":46.17,"h":46.7,"l":44.14,"c":44.36,"v":34575000},{"d":"2021-03-05","o":45.42,"h":45.6,"l":43.3,"c":45.01,"v":42414000},{"d":"2021-03-08","o":44.68,"h":44.8,"l":41.93,"c":42.12,"v":45243000},{"d":"2021-03-09","o":43.57,"h":44.69,"l":43.06,"c":44.36,"v":37884000},{"d":"2021-03-10","o":44.74,"h":45.4,"l":43.51,"c":43.76,"v":19914000},{"d":"2021-03-11","o":44.9,"h":45.74,"l":44.21,"c":45.37,"v":26170000},{"d":"2021-03-12","o":44.54,"h":45.35,"l":44.45,"c":45.12,"v":18906000},{"d":"2021-03-15","o":45.52,"h":47.12,"l":45.32,"c":47.08,"v":31241000},{"d":"2021-03-16","o":47.13,"h":48.4,"l":46.74,"c":47.82,"v":31190000},{"d":"2021-03-17","o":47.03,"h":48.73,"l":47,"c":48.36,"v":23754000},{"d":"2021-03-18","o":47.46,"h":48.33,"l":46.38,"c":46.42,"v":28728000},{"d":"2021-03-19","o":45.71,"h":47.67,"l":45.41,"c":47.45,"v":108602000},{"d":"2021-03-22","o":47.29,"h":48.13,"l":47.17,"c":47.53,"v":31805000},{"d":"2021-03-23","o":47.38,"h":47.54,"l":46.26,"c":46.41,"v":24712000},{"d":"2021-03-24","o":46.94,"h":47,"l":45.69,"c":45.73,"v":20882000},{"d":"2021-03-25","o":45.5,"h":46.4,"l":44.93,"c":46.17,"v":17537000},{"d":"2021-03-26","o":45.66,"h":48.3,"l":45.66,"c":48.2,"v":28925000},{"d":"2021-03-29","o":48.04,"h":48.12,"l":46.83,"c":47.26,"v":28410000},{"d":"2021-03-30","o":46.39,"h":46.4,"l":45.16,"c":45.62,"v":27935000},{"d":"2021-03-31","o":45.9,"h":46.71,"l":45.24,"c":46.37,"v":28684000},{"d":"2021-04-01","o":47.21,"h":47.66,"l":46.92,"c":47.6,"v":23528000},{"d":"2021-04-05","o":48.03,"h":48.96,"l":47.68,"c":48.85,"v":22966000},{"d":"2021-04-06","o":48.31,"h":48.82,"l":47.77,"c":48.39,"v":18063000},{"d":"2021-04-07","o":48,"h":48.39,"l":47.8,"c":48.25,"v":12074000},{"d":"2021-04-08","o":48.8,"h":48.8,"l":48.01,"c":48.55,"v":18121000},{"d":"2021-04-09","o":48,"h":48.53,"l":47.65,"c":48.51,"v":16614000},{"d":"2021-04-12","o":48.19,"h":48.54,"l":47.86,"c":48.37,"v":23247000},{"d":"2021-04-13","o":48.5,"h":48.82,"l":48.03,"c":48.5,"v":15281000},{"d":"2021-04-14","o":48.25,"h":48.92,"l":47.52,"c":47.73,"v":18220000},{"d":"2021-04-15","o":48.16,"h":48.23,"l":47.68,"c":48,"v":18370000},{"d":"2021-04-16","o":48.05,"h":48.18,"l":47.68,"c":47.88,"v":16263000},{"d":"2021-04-19","o":47.65,"h":47.68,"l":46.01,"c":46.2,"v":26319000},{"d":"2021-04-20","o":46,"h":46.2,"l":45.45,"c":45.73,"v":19128000},{"d":"2021-04-21","o":45.52,"h":46.03,"l":45.26,"c":45.98,"v":25947000},{"d":"2021-04-22","o":45.51,"h":46.11,"l":44.9,"c":45.51,"v":27057000},{"d":"2021-04-23","o":45.85,"h":46.78,"l":45.75,"c":46.61,"v":22890000},{"d":"2021-04-26","o":46.7,"h":47.38,"l":46.36,"c":47.19,"v":18271000},{"d":"2021-04-27","o":47.37,"h":47.43,"l":46.51,"c":46.63,"v":13267000},{"d":"2021-04-28","o":46.54,"h":46.6,"l":45.6,"c":45.92,"v":15940000},{"d":"2021-04-29","o":46.97,"h":46.97,"l":45.9,"c":46.63,"v":14650000},{"d":"2021-04-30","o":45.97,"h":46.07,"l":45.38,"c":45.62,"v":19367000},{"d":"2021-05-03","o":45.97,"h":45.98,"l":44.83,"c":45.01,"v":15098000},{"d":"2021-05-04","o":44.72,"h":44.77,"l":43.73,"c":44.45,"v":23497000},{"d":"2021-05-05","o":45.04,"h":45.14,"l":44.24,"c":44.38,"v":16388000},{"d":"2021-05-06","o":44.38,"h":44.91,"l":43.98,"c":44.86,"v":13495000},{"d":"2021-05-07","o":45.46,"h":45.84,"l":44.92,"c":45.26,"v":11712000},{"d":"2021-05-10","o":44.84,"h":44.85,"l":43.58,"c":43.61,"v":25239000},{"d":"2021-05-11","o":42.5,"h":44.18,"l":42.31,"c":44.01,"v":17887000},{"d":"2021-05-12","o":42.93,"h":43.09,"l":41.91,"c":42.24,"v":29940000},{"d":"2021-05-13","o":42.99,"h":43.48,"l":42.56,"c":43.06,"v":21841000},{"d":"2021-05-14","o":43.64,"h":44.51,"l":43.21,"c":44.16,"v":16964000},{"d":"2021-05-17","o":44.21,"h":44.21,"l":43.28,"c":43.99,"v":15725000},{"d":"2021-05-18","o":44.39,"h":44.44,"l":43.33,"c":43.37,"v":17824000},{"d":"2021-05-19","o":42.6,"h":44.25,"l":42.57,"c":44.17,"v":21369000},{"d":"2021-05-20","o":44.58,"h":45.93,"l":44.53,"c":45.5,"v":21886000},{"d":"2021-05-21","o":45.8,"h":45.8,"l":44.93,"c":45.12,"v":13216000},{"d":"2021-05-24","o":45.69,"h":46.24,"l":45.64,"c":45.92,"v":14420000},{"d":"2021-05-25","o":46.19,"h":46.3,"l":45.65,"c":45.95,"v":9600000},{"d":"2021-05-26","o":46.08,"h":46.21,"l":45.55,"c":46.05,"v":9873000},{"d":"2021-05-27","o":46,"h":46.84,"l":45.97,"c":46.77,"v":19098000},{"d":"2021-05-28","o":47,"h":47.46,"l":46.77,"c":47.23,"v":19946000},{"d":"2021-06-01","o":47.54,"h":47.8,"l":46.72,"c":46.83,"v":16277000},{"d":"2021-06-02","o":47.18,"h":47.77,"l":46.95,"c":47.37,"v":13286000},{"d":"2021-06-03","o":46.88,"h":46.98,"l":46.33,"c":46.48,"v":20389000},{"d":"2021-06-04","o":47.05,"h":47.84,"l":46.95,"c":47.5,"v":23865000},{"d":"2021-06-07","o":47.3,"h":47.45,"l":46.25,"c":46.38,"v":24142000},{"d":"2021-06-08","o":46.81,"h":47.24,"l":46.35,"c":46.35,"v":16615000},{"d":"2021-06-09","o":46.72,"h":46.72,"l":46.17,"c":46.39,"v":12126000},{"d":"2021-06-10","o":46.55,"h":46.95,"l":46.02,"c":46.87,"v":15413000},{"d":"2021-06-11","o":46.84,"h":47.21,"l":46.72,"c":47.07,"v":14508000},{"d":"2021-06-14","o":47.05,"h":47.59,"l":46.61,"c":47.58,"v":14675000},{"d":"2021-06-15","o":47.66,"h":47.66,"l":46.85,"c":47.07,"v":11131000},{"d":"2021-06-16","o":47.03,"h":47.11,"l":46.15,"c":46.58,"v":20437000},{"d":"2021-06-17","o":46.49,"h":47.52,"l":46.39,"c":47.12,"v":20881000},{"d":"2021-06-18","o":46.73,"h":46.98,"l":46.05,"c":46.35,"v":28537000},{"d":"2021-06-21","o":46.12,"h":46.54,"l":45.84,"c":46.46,"v":18591000},{"d":"2021-06-22","o":46.66,"h":46.86,"l":46.13,"c":46.44,"v":13722000},{"d":"2021-06-23","o":46.39,"h":46.79,"l":46.3,"c":46.67,"v":17674000},{"d":"2021-06-24","o":46.99,"h":47.37,"l":46.86,"c":47.01,"v":12502000},{"d":"2021-06-25","o":47.13,"h":47.24,"l":46,"c":46.22,"v":19100000},{"d":"2021-06-28","o":46.6,"h":47.63,"l":46.55,"c":47.28,"v":13987000},{"d":"2021-06-29","o":47.24,"h":47.73,"l":47.07,"c":47.72,"v":14184000},{"d":"2021-06-30","o":47.81,"h":47.86,"l":47.25,"c":47.68,"v":15381000},{"d":"2021-07-01","o":47.78,"h":47.78,"l":46.89,"c":46.96,"v":11153000},{"d":"2021-07-02","o":47.68,"h":47.86,"l":45.57,"c":46.82,"v":37054000},{"d":"2021-07-06","o":47.04,"h":47.67,"l":46.83,"c":47.33,"v":13870000},{"d":"2021-07-07","o":47.5,"h":47.54,"l":46.64,"c":46.95,"v":12581000},{"d":"2021-07-08","o":46.44,"h":47.11,"l":46.16,"c":47.05,"v":16011000},{"d":"2021-07-09","o":46.96,"h":48.09,"l":46.8,"c":48.02,"v":16782000},{"d":"2021-07-12","o":48.13,"h":49.4,"l":47.33,"c":48.58,"v":33142000},{"d":"2021-07-13","o":48.53,"h":48.75,"l":48.2,"c":48.4,"v":11806000},{"d":"2021-07-14","o":48.92,"h":49.2,"l":48.08,"c":48.16,"v":14020000},{"d":"2021-07-15","o":48.33,"h":48.44,"l":47.31,"c":47.73,"v":12624000},{"d":"2021-07-16","o":47.91,"h":48.03,"l":46.73,"c":46.81,"v":13980000},{"d":"2021-07-19","o":46.35,"h":46.6,"l":45.76,"c":46.57,"v":14938000},{"d":"2021-07-20","o":46.79,"h":47.22,"l":46.33,"c":46.86,"v":20727000},{"d":"2021-07-21","o":46.96,"h":47.93,"l":46.85,"c":47.9,"v":13660000},{"d":"2021-07-22","o":47.66,"h":47.9,"l":47.45,"c":47.63,"v":12583000},{"d":"2021-07-23","o":48,"h":48.36,"l":47.68,"c":48.31,"v":13489000},{"d":"2021-07-26","o":48.22,"h":48.36,"l":47.97,"c":48.22,"v":11160000},{"d":"2021-07-27","o":48.08,"h":48.18,"l":46.78,"c":47.54,"v":14715000},{"d":"2021-07-28","o":47.67,"h":47.91,"l":47.43,"c":47.76,"v":8359000},{"d":"2021-07-29","o":47.85,"h":48.58,"l":47.74,"c":48.41,"v":9162000},{"d":"2021-07-30","o":48.2,"h":48.63,"l":47.96,"c":48.54,"v":11548000},{"d":"2021-08-02","o":48.9,"h":49.46,"l":48.35,"c":48.47,"v":15619000},{"d":"2021-08-03","o":48.55,"h":48.78,"l":48,"c":48.68,"v":11135000},{"d":"2021-08-04","o":48.85,"h":49,"l":48.4,"c":48.78,"v":12123000},{"d":"2021-08-05","o":49.04,"h":49.04,"l":48.49,"c":48.77,"v":8372000},{"d":"2021-08-06","o":48.51,"h":48.81,"l":48.4,"c":48.54,"v":9964000},{"d":"2021-08-09","o":48.65,"h":48.68,"l":48.1,"c":48.47,"v":5952000},{"d":"2021-08-10","o":48.59,"h":48.65,"l":47.78,"c":48.23,"v":9319000},{"d":"2021-08-11","o":48.48,"h":48.6,"l":47.98,"c":48.35,"v":9816000},{"d":"2021-08-12","o":48.23,"h":48.5,"l":47.67,"c":48.43,"v":8702000},{"d":"2021-08-13","o":48.26,"h":48.9,"l":48.21,"c":48.62,"v":8582000},{"d":"2021-08-16","o":48.48,"h":48.89,"l":48.44,"c":48.81,"v":9188000},{"d":"2021-08-17","o":48.56,"h":48.62,"l":47.45,"c":47.87,"v":16499000},{"d":"2021-08-18","o":47.67,"h":47.71,"l":46.83,"c":46.9,"v":15616000},{"d":"2021-08-19","o":46.63,"h":47.58,"l":46.27,"c":47.35,"v":14044000},{"d":"2021-08-20","o":47.28,"h":47.62,"l":47.04,"c":47.52,"v":10007000},{"d":"2021-08-23","o":47.63,"h":48.62,"l":47.57,"c":48.24,"v":15707000},{"d":"2021-08-24","o":48.24,"h":48.3,"l":48.02,"c":48.14,"v":9429000},{"d":"2021-08-25","o":48.16,"h":48.63,"l":48.16,"c":48.34,"v":10017000},{"d":"2021-08-26","o":48.3,"h":48.81,"l":48.06,"c":48.57,"v":10836000},{"d":"2021-08-27","o":48.8,"h":49.64,"l":48.66,"c":49.59,"v":16459000},{"d":"2021-08-30","o":50,"h":50.78,"l":49.83,"c":49.89,"v":19614000},{"d":"2021-08-31","o":50.13,"h":50.13,"l":49.27,"c":49.72,"v":17378000},{"d":"2021-09-01","o":49.63,"h":49.92,"l":49.29,"c":49.32,"v":12586000},{"d":"2021-09-02","o":49.58,"h":49.6,"l":49.02,"c":49.19,"v":16991000},{"d":"2021-09-03","o":49.59,"h":50.6,"l":49.5,"c":49.77,"v":25191000},{"d":"2021-09-07","o":49.76,"h":49.76,"l":49.1,"c":49.66,"v":12398000},{"d":"2021-09-08","o":49.96,"h":49.99,"l":48.81,"c":49.44,"v":13987000},{"d":"2021-09-09","o":49.28,"h":49.87,"l":49.28,"c":49.35,"v":13174000},{"d":"2021-09-10","o":49.71,"h":50.6,"l":49.65,"c":49.81,"v":16110000},{"d":"2021-09-13","o":50.2,"h":50.25,"l":49.33,"c":49.9,"v":14927000},{"d":"2021-09-14","o":50.2,"h":50.54,"l":49.84,"c":50.19,"v":14134000},{"d":"2021-09-15","o":50.21,"h":51.07,"l":49.94,"c":50.97,"v":23346000},{"d":"2021-09-16","o":50.52,"h":50.92,"l":50.02,"c":50.74,"v":17569000},{"d":"2021-09-17","o":50.4,"h":50.76,"l":50.1,"c":50.6,"v":34470000},{"d":"2021-09-20","o":49.9,"h":50.3,"l":48.84,"c":49.48,"v":30105000},{"d":"2021-09-21","o":49.35,"h":49.38,"l":48.7,"c":49.1,"v":16935000},{"d":"2021-09-22","o":49.42,"h":50.3,"l":49.22,"c":50.06,"v":20610000},{"d":"2021-09-23","o":50.25,"h":50.73,"l":50.06,"c":50.43,"v":18370000},{"d":"2021-09-24","o":50.23,"h":50.55,"l":50.08,"c":50.49,"v":10605000},{"d":"2021-09-27","o":49.98,"h":50.58,"l":49.74,"c":50.49,"v":9831000},{"d":"2021-09-28","o":49.7,"h":50.15,"l":49.05,"c":49.1,"v":20124000},{"d":"2021-09-29","o":49.36,"h":49.43,"l":48.76,"c":48.95,"v":15783000},{"d":"2021-09-30","o":49.45,"h":49.45,"l":48.45,"c":48.49,"v":15735000},{"d":"2021-10-01","o":48.78,"h":48.87,"l":47.75,"c":48.74,"v":16052000},{"d":"2021-10-04","o":48.49,"h":48.66,"l":47.28,"c":47.6,"v":20093000},{"d":"2021-10-05","o":47.59,"h":48.98,"l":47.53,"c":48.54,"v":16557000},{"d":"2021-10-06","o":48.31,"h":48.94,"l":47.97,"c":48.88,"v":12042000},{"d":"2021-10-07","o":49.26,"h":49.99,"l":49.26,"c":49.39,"v":13261000},{"d":"2021-10-08","o":49.68,"h":49.8,"l":49.13,"c":49.28,"v":10279000},{"d":"2021-10-11","o":49.12,"h":49.96,"l":49.08,"c":49.23,"v":11186000},{"d":"2021-10-12","o":49.58,"h":49.67,"l":48.2,"c":48.53,"v":20991000},{"d":"2021-10-13","o":48.12,"h":48.54,"l":47.96,"c":48.5,"v":16424000},{"d":"2021-10-14","o":49.19,"h":49.92,"l":49.08,"c":49.76,"v":19233000},{"d":"2021-10-15","o":50.44,"h":50.59,"l":50.11,"c":50.33,"v":25103000},{"d":"2021-10-18","o":50.04,"h":50.4,"l":49.87,"c":50.34,"v":16042000},{"d":"2021-10-19","o":50.43,"h":51.09,"l":50.18,"c":51.04,"v":16383000},{"d":"2021-10-20","o":51.1,"h":51.34,"l":50.84,"c":50.94,"v":13458000},{"d":"2021-10-21","o":50.94,"h":51.48,"l":50.86,"c":51.42,"v":11787000},{"d":"2021-10-22","o":51.47,"h":52.14,"l":51.3,"c":51.54,"v":15367000},{"d":"2021-10-25","o":51.75,"h":52.45,"l":51.52,"c":52.21,"v":12416000},{"d":"2021-10-26","o":52.52,"h":53.5,"l":52.4,"c":53.39,"v":24043000},{"d":"2021-10-27","o":53.18,"h":53.61,"l":52.19,"c":52.31,"v":23500000},{"d":"2021-10-28","o":52.41,"h":52.99,"l":52.34,"c":52.96,"v":11872000},{"d":"2021-10-29","o":52.35,"h":53.22,"l":52.35,"c":53.17,"v":15564000},{"d":"2021-11-01","o":53.03,"h":53.26,"l":52.49,"c":52.81,"v":16896000},{"d":"2021-11-02","o":52.74,"h":54.08,"l":52.67,"c":53.71,"v":16262000},{"d":"2021-11-03","o":53.9,"h":54.38,"l":53.38,"c":54.24,"v":14038000},{"d":"2021-11-04","o":54.38,"h":54.91,"l":54.09,"c":54.86,"v":15956000},{"d":"2021-11-05","o":55,"h":55.97,"l":54.98,"c":55.89,"v":18674000},{"d":"2021-11-08","o":56.2,"h":56.39,"l":55.81,"c":55.9,"v":17231000},{"d":"2021-11-09","o":55.92,"h":56.19,"l":55.51,"c":55.78,"v":15838000},{"d":"2021-11-10","o":55.43,"h":56.09,"l":54.81,"c":54.88,"v":18450000},{"d":"2021-11-11","o":55.27,"h":55.71,"l":54.88,"c":55.54,"v":14157000},{"d":"2021-11-12","o":55.84,"h":56.58,"l":55.46,"c":56.32,"v":13592000},{"d":"2021-11-15","o":56.77,"h":56.77,"l":55.98,"c":56.58,"v":13972000},{"d":"2021-11-16","o":56.41,"h":56.95,"l":56.27,"c":56.88,"v":13194000},{"d":"2021-11-17","o":56.81,"h":57.14,"l":56.41,"c":56.96,"v":12532000},{"d":"2021-11-18","o":57.11,"h":57.67,"l":56.96,"c":57.48,"v":12712000},{"d":"2021-11-19","o":57.63,"h":57.72,"l":56.59,"c":56.87,"v":19612000},{"d":"2021-11-22","o":57.17,"h":57.2,"l":55.25,"c":55.33,"v":25898000},{"d":"2021-11-23","o":55.24,"h":55.59,"l":54.85,"c":55.51,"v":17109000},{"d":"2021-11-24","o":55.32,"h":55.91,"l":54.74,"c":55.87,"v":12084000},{"d":"2021-11-26","o":55.18,"h":55.73,"l":54.33,"c":54.66,"v":14219000},{"d":"2021-11-29","o":55.62,"h":56.76,"l":55.37,"c":56.43,"v":18703000},{"d":"2021-11-30","o":56.33,"h":56.5,"l":55.2,"c":55.37,"v":22574000},{"d":"2021-12-01","o":56.35,"h":56.85,"l":55.33,"c":55.48,"v":21980000},{"d":"2021-12-02","o":54.61,"h":55.91,"l":54.4,"c":55.24,"v":22619000},{"d":"2021-12-03","o":56.49,"h":56.9,"l":55.04,"c":55.81,"v":20305000},{"d":"2021-12-06","o":56.47,"h":56.84,"l":55.6,"c":56.5,"v":22482000},{"d":"2021-12-07","o":57.2,"h":59.31,"l":57.2,"c":59.04,"v":29562000},{"d":"2021-12-08","o":59.09,"h":59.09,"l":58.24,"c":58.86,"v":17998000},{"d":"2021-12-09","o":58.24,"h":59.02,"l":58.24,"c":58.34,"v":29080000},{"d":"2021-12-10","o":62.4,"h":64.47,"l":61.86,"c":63.17,"v":57087000},{"d":"2021-12-13","o":63.4,"h":63.44,"l":62.12,"c":62.17,"v":26898000},{"d":"2021-12-14","o":61.78,"h":61.86,"l":60.56,"c":61.49,"v":35956000},{"d":"2021-12-15","o":61.56,"h":64.09,"l":61.03,"c":63.99,"v":29092000},{"d":"2021-12-16","o":63.74,"h":64.07,"l":61.15,"c":62.07,"v":42748000},{"d":"2021-12-17","o":61.75,"h":64,"l":61.51,"c":63.5,"v":50661000},{"d":"2021-12-20","o":62.63,"h":64.61,"l":62.51,"c":64.5,"v":32770000},{"d":"2021-12-21","o":64.81,"h":64.95,"l":63.33,"c":64.62,"v":36534000},{"d":"2021-12-22","o":64.33,"h":65.72,"l":63.93,"c":65.52,"v":28383000},{"d":"2021-12-23","o":65.61,"h":67.07,"l":65.61,"c":66.48,"v":23596000},{"d":"2021-12-27","o":66.48,"h":67.63,"l":66.45,"c":67.43,"v":19442000},{"d":"2021-12-28","o":67.75,"h":67.78,"l":66.7,"c":66.9,"v":17247000},{"d":"2021-12-29","o":66.98,"h":67.7,"l":66.91,"c":67.26,"v":14797000},{"d":"2021-12-30","o":67.31,"h":67.57,"l":66.38,"c":66.51,"v":11473000},{"d":"2021-12-31","o":66.7,"h":67.13,"l":66.33,"c":66.54,"v":12046000},{"d":"2022-01-03","o":66.63,"h":67.17,"l":66.12,"c":66.33,"v":22591000},{"d":"2022-01-04","o":66.29,"h":67.22,"l":65.72,"c":67.09,"v":21103000},{"d":"2022-01-05","o":67.12,"h":67.12,"l":64.2,"c":64.3,"v":34961000},{"d":"2022-01-06","o":64.02,"h":64.86,"l":63.44,"c":63.7,"v":28581000},{"d":"2022-01-07","o":63.58,"h":63.99,"l":61.85,"c":61.92,"v":27832000},{"d":"2022-01-10","o":60.89,"h":62.2,"l":60.36,"c":62.12,"v":29793000},{"d":"2022-01-11","o":61.55,"h":62.8,"l":61.46,"c":62.21,"v":19037000},{"d":"2022-01-12","o":62.75,"h":63.1,"l":61.97,"c":62.2,"v":18806000},{"d":"2022-01-13","o":62.75,"h":62.79,"l":59.42,"c":59.72,"v":30048000},{"d":"2022-01-14","o":59.58,"h":60.04,"l":59.2,"c":59.64,"v":25661000},{"d":"2022-01-18","o":58.83,"h":59.1,"l":57.6,"c":57.78,"v":35825000},{"d":"2022-01-19","o":58.16,"h":58.47,"l":56.33,"c":56.4,"v":22692000},{"d":"2022-01-20","o":56.8,"h":57.01,"l":54.68,"c":54.77,"v":25225000},{"d":"2022-01-21","o":54.66,"h":55.54,"l":53.13,"c":53.32,"v":38010000},{"d":"2022-01-24","o":53.09,"h":54.35,"l":51.34,"c":54.16,"v":54256000},{"d":"2022-01-25","o":52.8,"h":54.54,"l":52.42,"c":53.41,"v":38158000},{"d":"2022-01-26","o":55.2,"h":57.42,"l":55.01,"c":55.71,"v":49715000},{"d":"2022-01-27","o":56.97,"h":57.03,"l":54.1,"c":54.23,"v":34183000},{"d":"2022-01-28","o":54.34,"h":56.05,"l":53.24,"c":56.01,"v":30254000},{"d":"2022-01-31","o":55.94,"h":58.64,"l":55.6,"c":58.59,"v":40288000},{"d":"2022-02-01","o":58.59,"h":59.39,"l":57.58,"c":59.27,"v":25719000},{"d":"2022-02-02","o":59.9,"h":60.48,"l":59.36,"c":60.34,"v":24443000},{"d":"2022-02-03","o":59.57,"h":59.9,"l":58.01,"c":58.08,"v":30602000},{"d":"2022-02-04","o":57.64,"h":59.65,"l":57.61,"c":59.02,"v":20548000},{"d":"2022-02-07","o":59.02,"h":60.16,"l":58.42,"c":58.76,"v":18671000},{"d":"2022-02-08","o":58.84,"h":60.19,"l":58.7,"c":60.02,"v":14570000},{"d":"2022-02-09","o":60.74,"h":61.17,"l":60.16,"c":61.13,"v":22004000},{"d":"2022-02-10","o":59.53,"h":61.46,"l":58.86,"c":59.14,"v":24920000},{"d":"2022-02-11","o":59.14,"h":59.98,"l":56.91,"c":57.34,"v":27281000},{"d":"2022-02-14","o":57.5,"h":58.28,"l":57.01,"c":57.86,"v":19291000},{"d":"2022-02-15","o":58.9,"h":60.6,"l":58.83,"c":60.28,"v":34284000},{"d":"2022-02-16","o":59.41,"h":60.08,"l":58.72,"c":59.72,"v":22931000},{"d":"2022-02-17","o":58.97,"h":59.16,"l":57.89,"c":57.9,"v":21424000},{"d":"2022-02-18","o":58.09,"h":58.77,"l":57.33,"c":58,"v":19708000},{"d":"2022-02-22","o":58,"h":59.02,"l":56.98,"c":57.75,"v":20204000},{"d":"2022-02-23","o":58.02,"h":58.51,"l":56.47,"c":56.52,"v":22416000},{"d":"2022-02-24","o":55.16,"h":58.57,"l":54.9,"c":58,"v":35316000},{"d":"2022-02-25","o":57.98,"h":58.94,"l":57.4,"c":58.8,"v":22380000},{"d":"2022-02-28","o":58.1,"h":59.23,"l":57.64,"c":58.74,"v":25005000},{"d":"2022-03-01","o":58.48,"h":58.76,"l":56.53,"c":57.01,"v":24898000},{"d":"2022-03-02","o":57.45,"h":59.05,"l":57.36,"c":58.58,"v":21771000},{"d":"2022-03-03","o":59.37,"h":59.37,"l":57.43,"c":57.86,"v":26454000},{"d":"2022-03-04","o":59.28,"h":60.59,"l":58.4,"c":59.6,"v":44757000},{"d":"2022-03-07","o":59.71,"h":59.88,"l":57,"c":57.07,"v":26494000},{"d":"2022-03-08","o":57.22,"h":59.6,"l":56.36,"c":57.6,"v":26993000},{"d":"2022-03-09","o":58.88,"h":60.16,"l":58.7,"c":59.7,"v":22560000},{"d":"2022-03-10","o":58.56,"h":59,"l":57.64,"c":58.77,"v":19323000},{"d":"2022-03-11","o":59.2,"h":59.44,"l":57.71,"c":57.78,"v":19813000},{"d":"2022-03-14","o":57.7,"h":58,"l":56.47,"c":56.78,"v":25234000},{"d":"2022-03-15","o":57.73,"h":59.68,"l":57.5,"c":59.28,"v":28260000},{"d":"2022-03-16","o":59.67,"h":60.77,"l":58.41,"c":60.71,"v":29454000},{"d":"2022-03-17","o":60.47,"h":60.7,"l":59.76,"c":60.27,"v":18174000},{"d":"2022-03-18","o":60.4,"h":61.32,"l":59.6,"c":61.04,"v":41538000},{"d":"2022-03-21","o":60.56,"h":60.56,"l":58.89,"c":60.13,"v":25789000},{"d":"2022-03-22","o":60.17,"h":61.35,"l":59.93,"c":61.13,"v":19262000},{"d":"2022-03-23","o":60.8,"h":61.14,"l":59.92,"c":59.94,"v":13839000},{"d":"2022-03-24","o":60.66,"h":62.72,"l":60.2,"c":62.64,"v":26016000},{"d":"2022-03-25","o":62.71,"h":63.04,"l":62.01,"c":62.89,"v":14538000},{"d":"2022-03-28","o":62.59,"h":63.33,"l":61.58,"c":63.29,"v":14427000},{"d":"2022-03-29","o":64,"h":64.53,"l":63,"c":64.15,"v":23001000},{"d":"2022-03-30","o":63.89,"h":64.43,"l":62.73,"c":63.11,"v":18626000},{"d":"2022-03-31","o":63.05,"h":63.9,"l":62.81,"c":62.97,"v":21731000},{"d":"2022-04-01","o":63.17,"h":63.46,"l":61.87,"c":62.7,"v":16267000},{"d":"2022-04-04","o":62.64,"h":63.67,"l":62.45,"c":63.49,"v":16484000},{"d":"2022-04-05","o":62.96,"h":63.23,"l":61.3,"c":61.41,"v":19778000},{"d":"2022-04-06","o":60.21,"h":61.16,"l":59.38,"c":60.2,"v":23742000},{"d":"2022-04-07","o":59.98,"h":60.76,"l":59.32,"c":60.31,"v":16583000},{"d":"2022-04-08","o":59.74,"h":59.86,"l":58.6,"c":58.7,"v":20464000},{"d":"2022-04-11","o":58.26,"h":58.93,"l":57.94,"c":58.06,"v":23512000},{"d":"2022-04-12","o":58.91,"h":59.86,"l":58.22,"c":58.51,"v":17350000},{"d":"2022-04-13","o":58.85,"h":59.67,"l":58.6,"c":59.25,"v":20266000},{"d":"2022-04-14","o":59.5,"h":59.71,"l":57.29,"c":57.38,"v":27385000},{"d":"2022-04-18","o":57.28,"h":59.12,"l":57.28,"c":58.65,"v":21375000},{"d":"2022-04-19","o":57.94,"h":59.87,"l":57.94,"c":59.76,"v":16581000},{"d":"2022-04-20","o":60.42,"h":61.34,"l":59.51,"c":59.77,"v":13920000},{"d":"2022-04-21","o":60.55,"h":61.59,"l":59.07,"c":59.27,"v":20352000},{"d":"2022-04-22","o":59.01,"h":59.87,"l":58.63,"c":58.69,"v":21064000},{"d":"2022-04-25","o":58.15,"h":58.88,"l":57.11,"c":58.79,"v":26959000},{"d":"2022-04-26","o":58.38,"h":58.55,"l":55.97,"c":56.01,"v":35809000},{"d":"2022-04-27","o":55.58,"h":57.01,"l":55.5,"c":55.95,"v":19313000},{"d":"2022-04-28","o":56.59,"h":58.5,"l":55.8,"c":57.89,"v":22334000},{"d":"2022-04-29","o":57.26,"h":57.83,"l":55.34,"c":55.44,"v":26108000},{"d":"2022-05-02","o":55.71,"h":57.76,"l":55.64,"c":57.63,"v":26725000},{"d":"2022-05-03","o":57.6,"h":58.67,"l":57.18,"c":58.12,"v":17064000},{"d":"2022-05-04","o":58.18,"h":60.41,"l":57.4,"c":60.37,"v":23896000},{"d":"2022-05-05","o":59.42,"h":59.79,"l":57.43,"c":58,"v":32806000},{"d":"2022-05-06","o":57.49,"h":59,"l":56.94,"c":58.01,"v":20745000},{"d":"2022-05-09","o":57.29,"h":57.8,"l":56.03,"c":56.29,"v":30074000},{"d":"2022-05-10","o":58.05,"h":59.12,"l":57.18,"c":58.14,"v":29271000},{"d":"2022-05-11","o":57.46,"h":58.47,"l":56.59,"c":56.71,"v":26660000},{"d":"2022-05-12","o":56.34,"h":57.36,"l":55.83,"c":57.16,"v":25518000},{"d":"2022-05-13","o":57.71,"h":59.16,"l":57.35,"c":58.82,"v":19449000},{"d":"2022-05-16","o":58.44,"h":58.91,"l":57.76,"c":58.27,"v":14189000},{"d":"2022-05-17","o":59.54,"h":60.9,"l":59.36,"c":60.81,"v":24676000},{"d":"2022-05-18","o":60,"h":60.07,"l":56.62,"c":57.06,"v":35024000},{"d":"2022-05-19","o":55.8,"h":56.08,"l":53.9,"c":54.62,"v":34884000},{"d":"2022-05-20","o":55.39,"h":55.5,"l":51.24,"c":54.32,"v":40281000},{"d":"2022-05-23","o":52.4,"h":53.56,"l":51.43,"c":52.64,"v":58586000},{"d":"2022-05-24","o":52.67,"h":52.89,"l":51.62,"c":52.42,"v":25060000},{"d":"2022-05-25","o":52.39,"h":53.74,"l":52.39,"c":53.16,"v":17842000},{"d":"2022-05-26","o":53.15,"h":55.46,"l":52.77,"c":55.07,"v":39743000},{"d":"2022-05-27","o":56.21,"h":58.55,"l":56,"c":58.33,"v":37301000},{"d":"2022-05-31","o":58.45,"h":58.7,"l":57.6,"c":58.01,"v":30009000},{"d":"2022-06-01","o":58.76,"h":59.09,"l":56.84,"c":57.36,"v":18345000},{"d":"2022-06-02","o":57.78,"h":57.78,"l":56.81,"c":57.67,"v":29488000},{"d":"2022-06-03","o":56.89,"h":56.96,"l":56.1,"c":56.33,"v":20562000},{"d":"2022-06-06","o":57.15,"h":57.27,"l":55.75,"c":56.12,"v":14557000},{"d":"2022-06-07","o":56.05,"h":57.45,"l":55.75,"c":57.3,"v":15895000},{"d":"2022-06-08","o":57.18,"h":57.63,"l":56.21,"c":56.54,"v":24004000},{"d":"2022-06-09","o":56.12,"h":57.36,"l":55.59,"c":55.62,"v":18787000},{"d":"2022-06-10","o":55.01,"h":55.1,"l":53.97,"c":54.13,"v":24018000},{"d":"2022-06-13","o":52.68,"h":53.3,"l":51.6,"c":51.76,"v":31619000},{"d":"2022-06-14","o":52.5,"h":52.5,"l":51.46,"c":52.02,"v":24380000},{"d":"2022-06-15","o":52.92,"h":53.38,"l":51.55,"c":52.67,"v":19141000},{"d":"2022-06-16","o":51.19,"h":51.44,"l":49.23,"c":49.72,"v":37244000},{"d":"2022-06-17","o":49.5,"h":50.04,"l":48.79,"c":49.87,"v":43504000},{"d":"2022-06-21","o":50.41,"h":51.09,"l":50.29,"c":50.38,"v":21901000},{"d":"2022-06-22","o":49.63,"h":50.38,"l":49.42,"c":49.61,"v":24721000},{"d":"2022-06-23","o":50.17,"h":50.17,"l":49.1,"c":49.66,"v":16707000},{"d":"2022-06-24","o":50.5,"h":51.18,"l":50.15,"c":50.91,"v":21201000},{"d":"2022-06-27","o":51.38,"h":51.4,"l":50.28,"c":50.57,"v":13207000},{"d":"2022-06-28","o":51.26,"h":51.42,"l":49.81,"c":49.85,"v":15667000},{"d":"2022-06-29","o":49.55,"h":49.59,"l":48.67,"c":49.04,"v":14444000},{"d":"2022-06-30","o":48.8,"h":49.37,"l":48.07,"c":48.58,"v":18890000},{"d":"2022-07-01","o":47.94,"h":48.43,"l":46.94,"c":47.78,"v":21315000},{"d":"2022-07-05","o":47.2,"h":47.69,"l":46.39,"c":47.63,"v":20711000},{"d":"2022-07-06","o":48.05,"h":48.71,"l":47.55,"c":48.26,"v":22975000},{"d":"2022-07-07","o":48.81,"h":50.14,"l":48.81,"c":49.85,"v":21319000},{"d":"2022-07-08","o":49.3,"h":49.96,"l":49,"c":49.87,"v":12713000},{"d":"2022-07-11","o":48.95,"h":49.16,"l":48.1,"c":48.29,"v":21449000},{"d":"2022-07-12","o":48.78,"h":49.26,"l":48.01,"c":48.14,"v":21159000},{"d":"2022-07-13","o":47.5,"h":48.56,"l":47.23,"c":48.17,"v":17665000},{"d":"2022-07-14","o":48.24,"h":48.67,"l":47.34,"c":48.46,"v":19957000},{"d":"2022-07-15","o":49.08,"h":49.47,"l":48.61,"c":49.45,"v":18714000},{"d":"2022-07-18","o":50.02,"h":50.24,"l":48.82,"c":49.11,"v":18042000},{"d":"2022-07-19","o":49.68,"h":51.13,"l":49.59,"c":50.9,"v":27257000},{"d":"2022-07-20","o":50.95,"h":51.76,"l":50.45,"c":51.18,"v":27412000},{"d":"2022-07-21","o":51.26,"h":51.78,"l":50.6,"c":51.77,"v":13912000},{"d":"2022-07-22","o":51.88,"h":51.98,"l":50.67,"c":51.25,"v":17867000},{"d":"2022-07-25","o":51.05,"h":51.33,"l":50.65,"c":51.31,"v":15061000},{"d":"2022-07-26","o":51.46,"h":51.68,"l":50.89,"c":51.11,"v":17958000},{"d":"2022-07-27","o":51.82,"h":53.02,"l":51.69,"c":52.78,"v":25699000},{"d":"2022-07-28","o":52.86,"h":53.65,"l":52.06,"c":53.36,"v":14867000},{"d":"2022-07-29","o":53.2,"h":53.78,"l":53.03,"c":53.55,"v":18482000},{"d":"2022-08-01","o":53.14,"h":53.98,"l":53.04,"c":53.64,"v":11485000},{"d":"2022-08-02","o":53.32,"h":53.92,"l":52.72,"c":53.12,"v":13072000},{"d":"2022-08-03","o":53.53,"h":54.8,"l":53.41,"c":54.67,"v":19228000},{"d":"2022-08-04","o":54.84,"h":55.31,"l":54.5,"c":55.28,"v":16293000},{"d":"2022-08-05","o":54.49,"h":55.2,"l":54.33,"c":55.14,"v":14357000},{"d":"2022-08-08","o":54.94,"h":55.3,"l":53.87,"c":54.55,"v":13722000},{"d":"2022-08-09","o":53.91,"h":53.94,"l":52.78,"c":53.28,"v":20072000},{"d":"2022-08-10","o":54.61,"h":55.1,"l":53.92,"c":55.04,"v":19519000},{"d":"2022-08-11","o":55.4,"h":55.78,"l":54.42,"c":54.54,"v":14268000},{"d":"2022-08-12","o":54.78,"h":55.84,"l":54.56,"c":55.82,"v":18399000},{"d":"2022-08-15","o":55.42,"h":55.98,"l":55.05,"c":55.9,"v":14329000},{"d":"2022-08-16","o":55.75,"h":55.79,"l":54.6,"c":55.17,"v":14782000},{"d":"2022-08-17","o":54.44,"h":54.47,"l":53.1,"c":53.86,"v":19022000},{"d":"2022-08-18","o":54.34,"h":56.06,"l":54.16,"c":55.85,"v":23459000},{"d":"2022-08-19","o":55.09,"h":55.56,"l":54.79,"c":54.84,"v":16923000},{"d":"2022-08-22","o":54.26,"h":54.31,"l":52.71,"c":52.88,"v":18555000},{"d":"2022-08-23","o":53.38,"h":53.76,"l":52.89,"c":52.98,"v":9003000},{"d":"2022-08-24","o":52.96,"h":53.13,"l":52.34,"c":53.08,"v":11883000},{"d":"2022-08-25","o":53.35,"h":55.05,"l":53.23,"c":55.01,"v":17345000},{"d":"2022-08-26","o":54.88,"h":55.1,"l":52,"c":52.09,"v":25682000},{"d":"2022-08-29","o":52,"h":52.27,"l":51.2,"c":51.42,"v":16580000},{"d":"2022-08-30","o":51.68,"h":51.79,"l":50.14,"c":50.64,"v":18282000},{"d":"2022-08-31","o":51.02,"h":51.02,"l":49.65,"c":49.91,"v":32445000},{"d":"2022-09-01","o":49.15,"h":49.33,"l":48.08,"c":49.2,"v":31930000},{"d":"2022-09-02","o":51.8,"h":51.98,"l":49.83,"c":50.02,"v":40426000},{"d":"2022-09-06","o":49.85,"h":50.4,"l":49.04,"c":49.82,"v":24738000},{"d":"2022-09-07","o":50.29,"h":50.94,"l":49.91,"c":50.51,"v":20440000},{"d":"2022-09-08","o":50.26,"h":51.27,"l":49.87,"c":51.19,"v":22535000},{"d":"2022-09-09","o":51.54,"h":52.6,"l":51.54,"c":52.24,"v":23019000},{"d":"2022-09-12","o":52.67,"h":53.13,"l":52.46,"c":52.91,"v":18157000},{"d":"2022-09-13","o":51.38,"h":51.83,"l":50.17,"c":50.37,"v":35136000},{"d":"2022-09-14","o":50.71,"h":51.3,"l":50.28,"c":51.08,"v":20605000},{"d":"2022-09-15","o":50.89,"h":51.16,"l":49.73,"c":50.01,"v":36574000},{"d":"2022-09-16","o":49.77,"h":50.37,"l":48.99,"c":50.25,"v":59012000},{"d":"2022-09-19","o":49.44,"h":50.34,"l":49.44,"c":50.18,"v":17948000},{"d":"2022-09-20","o":49.6,"h":49.88,"l":48.97,"c":49.31,"v":17132000},{"d":"2022-09-21","o":49.1,"h":49.99,"l":48.18,"c":48.21,"v":20669000},{"d":"2022-09-22","o":48.24,"h":48.32,"l":47.3,"c":47.76,"v":23540000},{"d":"2022-09-23","o":47.49,"h":47.8,"l":46.2,"c":46.87,"v":29649000},{"d":"2022-09-26","o":46.9,"h":47.33,"l":46.13,"c":46.23,"v":19361000},{"d":"2022-09-27","o":46.96,"h":46.99,"l":45.65,"c":46.47,"v":17850000},{"d":"2022-09-28","o":46.13,"h":46.88,"l":45.63,"c":46.6,"v":27605000},{"d":"2022-09-29","o":46.09,"h":46.14,"l":44.49,"c":45.01,"v":39997000},{"d":"2022-09-30","o":44.91,"h":45.78,"l":44.36,"c":44.4,"v":27202000},{"d":"2022-10-03","o":44.92,"h":46.1,"l":44.7,"c":45.68,"v":21479000},{"d":"2022-10-04","o":46.85,"h":48.02,"l":46.59,"c":47.99,"v":27277000},{"d":"2022-10-05","o":47.26,"h":48.81,"l":47.15,"c":48.48,"v":18493000},{"d":"2022-10-06","o":48.38,"h":48.97,"l":47.87,"c":47.95,"v":17250000},{"d":"2022-10-07","o":47.24,"h":47.33,"l":45.9,"c":46.05,"v":28425000},{"d":"2022-10-10","o":46,"h":46.01,"l":43.18,"c":43.77,"v":33454000},{"d":"2022-10-11","o":43.52,"h":43.87,"l":42.56,"c":43.08,"v":28046000},{"d":"2022-10-12","o":43.22,"h":43.57,"l":42.8,"c":43.06,"v":15046000},{"d":"2022-10-13","o":41.74,"h":44.38,"l":41.51,"c":43.8,"v":27980000},{"d":"2022-10-14","o":44.33,"h":44.4,"l":42.64,"c":42.71,"v":22816000},{"d":"2022-10-17","o":43.96,"h":44.12,"l":43.34,"c":43.54,"v":24120000},{"d":"2022-10-18","o":44.82,"h":44.85,"l":43.02,"c":43.48,"v":20341000},{"d":"2022-10-19","o":43.32,"h":43.83,"l":43.09,"c":43.53,"v":12702000},{"d":"2022-10-20","o":43.51,"h":44.22,"l":42.81,"c":43.03,"v":23402000},{"d":"2022-10-21","o":43.21,"h":45.07,"l":42.92,"c":44.97,"v":26980000},{"d":"2022-10-24","o":45.27,"h":45.88,"l":45.11,"c":45.65,"v":25287000},{"d":"2022-10-25","o":45.8,"h":46.43,"l":45.68,"c":46.01,"v":18246000},{"d":"2022-10-26","o":45.8,"h":47.18,"l":45.53,"c":46.12,"v":29291000},{"d":"2022-10-27","o":46.6,"h":47.08,"l":45.49,"c":45.54,"v":18512000},{"d":"2022-10-28","o":45.7,"h":47.43,"l":45.56,"c":47.29,"v":23094000},{"d":"2022-10-31","o":46.69,"h":47.28,"l":46.5,"c":47.01,"v":19259000},{"d":"2022-11-01","o":47.58,"h":47.68,"l":46.32,"c":46.79,"v":16324000},{"d":"2022-11-02","o":47.03,"h":48.04,"l":45.57,"c":45.6,"v":21070000},{"d":"2022-11-03","o":45.09,"h":45.29,"l":44.14,"c":44.41,"v":23887000},{"d":"2022-11-04","o":45.69,"h":46.89,"l":45.33,"c":46.53,"v":28891000},{"d":"2022-11-07","o":46.68,"h":47.77,"l":46.16,"c":47.52,"v":17687000},{"d":"2022-11-08","o":48.12,"h":48.88,"l":47.35,"c":48.21,"v":20743000},{"d":"2022-11-09","o":47.85,"h":47.9,"l":46.9,"c":46.95,"v":23695000},{"d":"2022-11-10","o":49.1,"h":50.72,"l":48.72,"c":50.66,"v":33970000},{"d":"2022-11-11","o":50.48,"h":51.9,"l":50.2,"c":51.81,"v":26728000},{"d":"2022-11-14","o":51.54,"h":52.5,"l":51.3,"c":51.32,"v":21608000},{"d":"2022-11-15","o":53,"h":53.26,"l":51.59,"c":52.44,"v":23315000},{"d":"2022-11-16","o":51.67,"h":51.85,"l":51.03,"c":51.17,"v":25405000},{"d":"2022-11-17","o":50.5,"h":51.27,"l":50.31,"c":51.21,"v":20375000},{"d":"2022-11-18","o":51.69,"h":51.77,"l":51.1,"c":51.52,"v":14536000},{"d":"2022-11-21","o":51.29,"h":52.08,"l":51.11,"c":51.74,"v":18622000},{"d":"2022-11-22","o":52.3,"h":53.03,"l":51.9,"c":53.01,"v":18920000},{"d":"2022-11-23","o":53.03,"h":54.15,"l":52.88,"c":53.36,"v":13964000},{"d":"2022-11-25","o":53.07,"h":53.46,"l":52.95,"c":52.99,"v":7455000},{"d":"2022-11-28","o":52.52,"h":52.88,"l":51.62,"c":52.22,"v":23505000},{"d":"2022-11-29","o":52.3,"h":52.58,"l":51.48,"c":52.14,"v":12694000},{"d":"2022-11-30","o":52.41,"h":55.17,"l":51.78,"c":55.1,"v":47349000},{"d":"2022-12-01","o":55.1,"h":55.24,"l":54.2,"c":55.08,"v":23006000},{"d":"2022-12-02","o":53.71,"h":54.27,"l":53.61,"c":54.08,"v":19320000},{"d":"2022-12-05","o":53.78,"h":53.95,"l":52.55,"c":53.06,"v":18548000},{"d":"2022-12-06","o":53.06,"h":53.36,"l":52.17,"c":52.58,"v":19655000},{"d":"2022-12-07","o":51.96,"h":52.5,"l":51.6,"c":51.85,"v":16524000},{"d":"2022-12-08","o":52.08,"h":53.24,"l":52.04,"c":53.11,"v":27514000},{"d":"2022-12-09","o":55.09,"h":55.26,"l":54.1,"c":54.47,"v":37028000},{"d":"2022-12-12","o":54.47,"h":55.69,"l":54.22,"c":55.66,"v":23416000},{"d":"2022-12-13","o":57.58,"h":58.18,"l":56.5,"c":57.1,"v":40414000},{"d":"2022-12-14","o":56.85,"h":58.56,"l":56.77,"c":57.44,"v":35218000},{"d":"2022-12-15","o":56.38,"h":56.65,"l":55.77,"c":55.8,"v":36876000},{"d":"2022-12-16","o":55.74,"h":55.98,"l":55.09,"c":55.59,"v":49549000},{"d":"2022-12-19","o":55.4,"h":55.65,"l":54.57,"c":54.96,"v":25092000},{"d":"2022-12-20","o":54.52,"h":54.9,"l":54.09,"c":54.4,"v":29831000},{"d":"2022-12-21","o":54.77,"h":56.19,"l":54.69,"c":56.12,"v":25619000},{"d":"2022-12-22","o":55.33,"h":55.49,"l":54.72,"c":55.31,"v":27553000},{"d":"2022-12-23","o":55,"h":55.36,"l":54.74,"c":55.24,"v":13761000},{"d":"2022-12-27","o":55.15,"h":55.81,"l":54.69,"c":55.35,"v":16677000},{"d":"2022-12-28","o":55.16,"h":55.78,"l":54.24,"c":54.49,"v":15410000},{"d":"2022-12-29","o":55.19,"h":56.26,"l":55.05,"c":55.78,"v":18176000},{"d":"2022-12-30","o":55.18,"h":55.97,"l":54.8,"c":55.91,"v":14376000},{"d":"2023-01-03","o":56.5,"h":56.76,"l":55.08,"c":55.35,"v":20173000},{"d":"2023-01-04","o":56.3,"h":56.82,"l":55.6,"c":56.02,"v":17074000},{"d":"2023-01-05","o":55.57,"h":55.98,"l":55.11,"c":55.5,"v":16277000},{"d":"2023-01-06","o":56.31,"h":59.1,"l":56.23,"c":58.84,"v":35261000},{"d":"2023-01-09","o":59.23,"h":60.17,"l":56.06,"c":57.69,"v":37739000},{"d":"2023-01-10","o":57.2,"h":57.51,"l":55,"c":57.49,"v":44635000},{"d":"2023-01-11","o":57.3,"h":57.83,"l":56.69,"c":57.81,"v":22502000},{"d":"2023-01-12","o":57.56,"h":58.51,"l":57.38,"c":58.19,"v":19514000},{"d":"2023-01-13","o":57.72,"h":58.19,"l":57.67,"c":57.9,"v":19647000},{"d":"2023-01-17","o":57.49,"h":58.54,"l":57.45,"c":57.92,"v":15835000},{"d":"2023-01-18","o":58.32,"h":58.76,"l":57.37,"c":57.43,"v":15703000},{"d":"2023-01-19","o":56.91,"h":57.01,"l":56.03,"c":56.32,"v":22692000},{"d":"2023-01-20","o":56.3,"h":57.14,"l":55.91,"c":57.08,"v":22950000},{"d":"2023-01-23","o":57.2,"h":58.48,"l":56.98,"c":58.16,"v":23429000},{"d":"2023-01-24","o":57.84,"h":58.67,"l":57.56,"c":58.5,"v":13825000},{"d":"2023-01-25","o":57.77,"h":58.7,"l":57.6,"c":58.57,"v":13766000},{"d":"2023-01-26","o":59.04,"h":60.06,"l":58.63,"c":59.86,"v":24525000},{"d":"2023-01-27","o":59.33,"h":59.92,"l":59.02,"c":59.1,"v":19344000},{"d":"2023-01-30","o":58.3,"h":58.96,"l":57.98,"c":58.15,"v":16984000},{"d":"2023-01-31","o":58.21,"h":58.72,"l":58.07,"c":58.5,"v":23719000},{"d":"2023-02-01","o":58.36,"h":60.83,"l":58.27,"c":60.28,"v":26553000},{"d":"2023-02-02","o":60.76,"h":61.31,"l":59.97,"c":60.58,"v":24188000},{"d":"2023-02-03","o":59.8,"h":60.8,"l":59.62,"c":59.76,"v":19093000},{"d":"2023-02-06","o":59.33,"h":60.32,"l":59.23,"c":60.13,"v":18709000},{"d":"2023-02-07","o":60.07,"h":61.7,"l":59.97,"c":61.44,"v":24025000},{"d":"2023-02-08","o":60.67,"h":61.02,"l":60.06,"c":60.17,"v":15290000},{"d":"2023-02-09","o":61.26,"h":61.49,"l":59.55,"c":59.94,"v":18837000},{"d":"2023-02-10","o":59.63,"h":59.85,"l":58.96,"c":59.33,"v":21035000},{"d":"2023-02-13","o":59.5,"h":60.15,"l":59.35,"c":60.11,"v":19847000},{"d":"2023-02-14","o":59.42,"h":60.56,"l":59.33,"c":60.23,"v":17571000},{"d":"2023-02-15","o":59.89,"h":60.83,"l":59.67,"c":60.77,"v":12683000},{"d":"2023-02-16","o":60.08,"h":60.89,"l":59.96,"c":60.05,"v":17449000},{"d":"2023-02-17","o":60,"h":60.08,"l":59.24,"c":59.56,"v":14215000},{"d":"2023-02-21","o":59,"h":59.31,"l":57.98,"c":58.15,"v":22737000},{"d":"2023-02-22","o":58.22,"h":58.31,"l":57.21,"c":57.62,"v":23475000},{"d":"2023-02-23","o":58.58,"h":58.59,"l":57.37,"c":58.38,"v":18939000},{"d":"2023-02-24","o":57.75,"h":58.02,"l":57.36,"c":57.78,"v":15353000},{"d":"2023-02-27","o":58.59,"h":58.98,"l":58.43,"c":58.54,"v":18321000},{"d":"2023-02-28","o":58.56,"h":59.86,"l":58.22,"c":59.43,"v":27822000},{"d":"2023-03-01","o":59.4,"h":59.82,"l":59.03,"c":59.36,"v":15484000},{"d":"2023-03-02","o":58.94,"h":60.09,"l":58.61,"c":59.87,"v":27525000},{"d":"2023-03-03","o":61.77,"h":63.57,"l":61.58,"c":63.28,"v":46088000},{"d":"2023-03-06","o":63.5,"h":64.4,"l":63.17,"c":63.29,"v":24983000},{"d":"2023-03-07","o":63.49,"h":63.58,"l":62.35,"c":62.51,"v":19334000},{"d":"2023-03-08","o":62.78,"h":63.27,"l":62.37,"c":63.23,"v":20912000},{"d":"2023-03-09","o":63.01,"h":64.24,"l":62.19,"c":62.25,"v":21775000},{"d":"2023-03-10","o":62.82,"h":63.02,"l":61.28,"c":61.48,"v":26098000},{"d":"2023-03-13","o":60.71,"h":62.44,"l":60.69,"c":61.65,"v":22364000},{"d":"2023-03-14","o":62.34,"h":63.34,"l":61.85,"c":63.25,"v":25893000},{"d":"2023-03-15","o":62.77,"h":63.01,"l":61.62,"c":62.6,"v":22963000},{"d":"2023-03-16","o":62.19,"h":63.71,"l":61.78,"c":63.65,"v":31716000},{"d":"2023-03-17","o":63.65,"h":63.96,"l":62.71,"c":63.1,"v":79303000},{"d":"2023-03-20","o":63.27,"h":64.47,"l":63.16,"c":64.37,"v":25857000},{"d":"2023-03-21","o":64.31,"h":64.66,"l":63.43,"c":63.67,"v":25000000},{"d":"2023-03-22","o":63.69,"h":64.85,"l":63.07,"c":63.09,"v":25799000},{"d":"2023-03-23","o":63.89,"h":64.82,"l":63.15,"c":63.92,"v":27162000},{"d":"2023-03-24","o":63.8,"h":63.93,"l":62.85,"c":63.62,"v":17228000},{"d":"2023-03-27","o":63.9,"h":63.91,"l":62.6,"c":62.68,"v":14707000},{"d":"2023-03-28","o":62.52,"h":62.65,"l":61.89,"c":62.47,"v":12439000},{"d":"2023-03-29","o":63.28,"h":63.4,"l":62.46,"c":62.55,"v":26395000},{"d":"2023-03-30","o":63.27,"h":63.6,"l":62.93,"c":63.38,"v":21523000},{"d":"2023-03-31","o":63.05,"h":64.22,"l":62.59,"c":64.15,"v":22097000},{"d":"2023-04-03","o":63.9,"h":64.39,"l":63.64,"c":64.25,"v":15682000},{"d":"2023-04-04","o":64.32,"h":64.42,"l":63.2,"c":63.44,"v":13429000},{"d":"2023-04-05","o":63.11,"h":63.17,"l":62.57,"c":62.9,"v":16908000},{"d":"2023-04-06","o":62.42,"h":62.84,"l":61.9,"c":62.26,"v":14493000},{"d":"2023-04-10","o":61.81,"h":62.79,"l":61.65,"c":62.74,"v":15400000},{"d":"2023-04-11","o":63.08,"h":63.09,"l":62.08,"c":62.16,"v":16518000},{"d":"2023-04-12","o":62.73,"h":62.75,"l":61.63,"c":61.67,"v":14112000},{"d":"2023-04-13","o":61.91,"h":62.65,"l":61.71,"c":62.42,"v":17265000},{"d":"2023-04-14","o":62.05,"h":62.8,"l":61.52,"c":61.95,"v":17465000},{"d":"2023-04-17","o":61.86,"h":62.83,"l":61.78,"c":62.74,"v":13201000},{"d":"2023-04-18","o":63.16,"h":63.55,"l":62.71,"c":63.23,"v":16806000},{"d":"2023-04-19","o":62.68,"h":63.68,"l":62.56,"c":63.45,"v":19060000},{"d":"2023-04-20","o":62.79,"h":64.27,"l":62.71,"c":63.3,"v":20239000},{"d":"2023-04-21","o":63.06,"h":63.38,"l":62.2,"c":63.29,"v":14807000},{"d":"2023-04-24","o":63.36,"h":63.88,"l":63.18,"c":63.45,"v":12338000},{"d":"2023-04-25","o":63.4,"h":63.6,"l":62.17,"c":62.2,"v":23670000},{"d":"2023-04-26","o":62,"h":62.31,"l":61.35,"c":61.62,"v":17179000},{"d":"2023-04-27","o":61.62,"h":62.01,"l":60.32,"c":61.84,"v":18250000},{"d":"2023-04-28","o":61.91,"h":62.68,"l":61.46,"c":62.65,"v":16183000},{"d":"2023-05-01","o":62.65,"h":63.9,"l":62.62,"c":63.79,"v":17030000},{"d":"2023-05-02","o":62.58,"h":62.65,"l":60.5,"c":61.23,"v":28357000},{"d":"2023-05-03","o":61.69,"h":62.19,"l":61.24,"c":61.32,"v":19816000},{"d":"2023-05-04","o":61,"h":61.4,"l":60.13,"c":61.02,"v":17684000},{"d":"2023-05-05","o":61.6,"h":63.15,"l":61.34,"c":63.01,"v":24876000},{"d":"2023-05-08","o":62.98,"h":63.07,"l":62.06,"c":62.91,"v":13934000},{"d":"2023-05-09","o":62.27,"h":62.41,"l":61.59,"c":61.85,"v":16990000},{"d":"2023-05-10","o":62.21,"h":62.8,"l":61.83,"c":62.63,"v":19174000},{"d":"2023-05-11","o":62.66,"h":62.85,"l":61.8,"c":62.77,"v":14430000},{"d":"2023-05-12","o":62.84,"h":63.27,"l":62.42,"c":63.12,"v":11942000},{"d":"2023-05-15","o":63.19,"h":64,"l":62.85,"c":63.98,"v":14614000},{"d":"2023-05-16","o":64.05,"h":64.69,"l":63.87,"c":64.14,"v":14967000},{"d":"2023-05-17","o":64.74,"h":66.09,"l":64.46,"c":65.75,"v":24133000},{"d":"2023-05-18","o":65.6,"h":67.94,"l":65.6,"c":67.79,"v":26389000},{"d":"2023-05-19","o":68,"h":68.5,"l":67.84,"c":68.22,"v":22968000},{"d":"2023-05-22","o":68.14,"h":68.47,"l":67.41,"c":67.84,"v":17796000},{"d":"2023-05-23","o":69.06,"h":69.9,"l":68.2,"c":68.65,"v":36088000},{"d":"2023-05-24","o":68.14,"h":68.43,"l":67.61,"c":67.95,"v":23021000},{"d":"2023-05-25","o":69.94,"h":73.24,"l":69.08,"c":72.88,"v":49263000},{"d":"2023-05-26","o":74.74,"h":81.5,"l":74.7,"c":81.27,"v":82500000},{"d":"2023-05-30","o":83.51,"h":92.18,"l":79.88,"c":80.33,"v":116912000},{"d":"2023-05-31","o":79.49,"h":82.17,"l":79.01,"c":80.8,"v":89998000},{"d":"2023-06-01","o":80.06,"h":80.58,"l":78.52,"c":79,"v":80792000},{"d":"2023-06-02","o":79.06,"h":82.38,"l":78.72,"c":81.2,"v":62815000},{"d":"2023-06-05","o":80.92,"h":80.92,"l":79.45,"c":80.23,"v":26222000},{"d":"2023-06-06","o":80.2,"h":80.2,"l":77.64,"c":79,"v":37823000},{"d":"2023-06-07","o":78.98,"h":80.54,"l":78.75,"c":79.26,"v":28957000},{"d":"2023-06-08","o":79.49,"h":80.5,"l":78.88,"c":80.42,"v":21909000},{"d":"2023-06-09","o":80.58,"h":81.78,"l":80.39,"c":80.46,"v":19241000},{"d":"2023-06-12","o":81.11,"h":85.8,"l":81.11,"c":85.54,"v":51065000},{"d":"2023-06-13","o":86.11,"h":86.33,"l":84.1,"c":85.11,"v":38990000},{"d":"2023-06-14","o":85.59,"h":88.85,"l":84.72,"c":88.62,"v":43524000},{"d":"2023-06-15","o":88.44,"h":88.8,"l":87.1,"c":88.34,"v":33814000},{"d":"2023-06-16","o":88.93,"h":89,"l":86.54,"c":86.81,"v":68299000},{"d":"2023-06-20","o":86.27,"h":87.71,"l":86.1,"c":86.8,"v":27535000},{"d":"2023-06-21","o":86,"h":86.6,"l":84.46,"c":84.77,"v":23229000},{"d":"2023-06-22","o":84.51,"h":84.89,"l":83.53,"c":84.24,"v":23464000},{"d":"2023-06-23","o":83.4,"h":83.6,"l":81.89,"c":82.21,"v":37413000},{"d":"2023-06-26","o":82.5,"h":83.7,"l":82.02,"c":82.16,"v":21372000},{"d":"2023-06-27","o":82.87,"h":85,"l":82.1,"c":84.84,"v":24923000},{"d":"2023-06-28","o":83.87,"h":85.85,"l":83.71,"c":84.79,"v":19445000},{"d":"2023-06-29","o":85.44,"h":86.28,"l":84.64,"c":86.26,"v":23386000},{"d":"2023-06-30","o":86.85,"h":87.46,"l":86.43,"c":86.74,"v":23145000},{"d":"2023-07-03","o":86.86,"h":87.67,"l":86.49,"c":87.64,"v":9038000},{"d":"2023-07-05","o":86.74,"h":87.69,"l":86.18,"c":86.19,"v":14440000},{"d":"2023-07-06","o":84.5,"h":85.39,"l":84.43,"c":84.8,"v":23939000},{"d":"2023-07-07","o":85.04,"h":85.8,"l":84.47,"c":84.68,"v":19409000},{"d":"2023-07-10","o":84.83,"h":87.92,"l":84.83,"c":87.77,"v":30622000},{"d":"2023-07-11","o":88.11,"h":88.3,"l":86.46,"c":88.21,"v":25498000},{"d":"2023-07-12","o":88.9,"h":89.76,"l":88.2,"c":89,"v":28197000},{"d":"2023-07-13","o":89.89,"h":89.89,"l":87.83,"c":89.04,"v":25912000},{"d":"2023-07-14","o":88.62,"h":90.33,"l":88.62,"c":88.86,"v":18510000},{"d":"2023-07-17","o":89.1,"h":91.32,"l":88.98,"c":91.04,"v":26819000},{"d":"2023-07-18","o":90.6,"h":90.99,"l":89.83,"c":90.34,"v":24513000},{"d":"2023-07-19","o":89.73,"h":90.6,"l":88.56,"c":90.14,"v":24118000},{"d":"2023-07-20","o":89.25,"h":90.7,"l":88.6,"c":88.83,"v":28268000},{"d":"2023-07-21","o":90.45,"h":91.11,"l":89.38,"c":89.68,"v":74287000},{"d":"2023-07-24","o":90.08,"h":90.54,"l":89.42,"c":90.16,"v":19992000},{"d":"2023-07-25","o":90.06,"h":92.32,"l":90.06,"c":91.8,"v":20042000},{"d":"2023-07-26","o":90.9,"h":91.06,"l":88.76,"c":89.31,"v":19877000},{"d":"2023-07-27","o":90.85,"h":90.99,"l":88.6,"c":89.35,"v":21922000},{"d":"2023-07-28","o":89.93,"h":90.36,"l":89.39,"c":89.98,"v":18791000},{"d":"2023-07-31","o":89.75,"h":90.1,"l":89.1,"c":89.86,"v":14952000},{"d":"2023-08-01","o":89.9,"h":92.06,"l":89.77,"c":92,"v":19683000},{"d":"2023-08-02","o":91.23,"h":91.3,"l":89.03,"c":89.23,"v":26877000},{"d":"2023-08-03","o":88.66,"h":89.53,"l":88.11,"c":88.5,"v":18281000},{"d":"2023-08-04","o":88.5,"h":89.36,"l":87.34,"c":88.17,"v":21156000},{"d":"2023-08-07","o":88.77,"h":89.74,"l":88.53,"c":89.71,"v":11146000},{"d":"2023-08-08","o":89.01,"h":89.06,"l":87.34,"c":88.32,"v":14081000},{"d":"2023-08-09","o":88.27,"h":88.35,"l":84.87,"c":85.07,"v":24672000},{"d":"2023-08-10","o":85.31,"h":86.15,"l":83.71,"c":84.29,"v":20186000},{"d":"2023-08-11","o":83.4,"h":83.64,"l":82.35,"c":82.98,"v":20331000},{"d":"2023-08-14","o":83.11,"h":85.42,"l":82.74,"c":85.41,"v":17688000},{"d":"2023-08-15","o":84.92,"h":85.46,"l":83.65,"c":84.25,"v":14035000},{"d":"2023-08-16","o":84.78,"h":85.45,"l":83.2,"c":83.3,"v":16003000},{"d":"2023-08-17","o":83.65,"h":83.94,"l":82.7,"c":82.71,"v":19228000},{"d":"2023-08-18","o":82,"h":82.82,"l":81.2,"c":82.58,"v":17759000},{"d":"2023-08-21","o":83.41,"h":86.73,"l":83.18,"c":86.51,"v":30012000},{"d":"2023-08-22","o":87.34,"h":87.47,"l":85.09,"c":85.58,"v":17079000},{"d":"2023-08-23","o":85.08,"h":87.82,"l":85,"c":87.66,"v":19692000},{"d":"2023-08-24","o":90.24,"h":90.99,"l":85.25,"c":85.45,"v":30934000},{"d":"2023-08-25","o":85.7,"h":86.94,"l":83.77,"c":85.18,"v":24181000},{"d":"2023-08-28","o":85.64,"h":86.41,"l":84.71,"c":86.11,"v":14306000},{"d":"2023-08-29","o":85.84,"h":89.28,"l":85.64,"c":88.99,"v":27822000},{"d":"2023-08-30","o":89.24,"h":89.87,"l":87.91,"c":89.23,"v":23234000},{"d":"2023-08-31","o":89.8,"h":92.37,"l":89.38,"c":92.29,"v":55203000},{"d":"2023-09-01","o":90.19,"h":90.19,"l":86.47,"c":87.25,"v":65017000},{"d":"2023-09-05","o":86.95,"h":88.3,"l":86.7,"c":87.22,"v":24808000},{"d":"2023-09-06","o":87.25,"h":87.74,"l":86.67,"c":87.23,"v":20142000},{"d":"2023-09-07","o":85.95,"h":86.17,"l":84.05,"c":85.7,"v":27789000},{"d":"2023-09-08","o":85.5,"h":86.08,"l":85.01,"c":85.75,"v":16810000},{"d":"2023-09-11","o":86.88,"h":86.9,"l":84.57,"c":85.91,"v":15710000},{"d":"2023-09-12","o":85.02,"h":85.83,"l":84.17,"c":84.45,"v":16680000},{"d":"2023-09-13","o":84.72,"h":85.91,"l":84.42,"c":85.29,"v":17413000},{"d":"2023-09-14","o":85.9,"h":87.67,"l":85.5,"c":87.16,"v":19648000},{"d":"2023-09-15","o":86.82,"h":86.82,"l":84.29,"c":85.17,"v":50190000},{"d":"2023-09-18","o":84.26,"h":85.63,"l":84,"c":85,"v":16541000},{"d":"2023-09-19","o":84.6,"h":85.1,"l":83.85,"c":84.92,"v":13126000},{"d":"2023-09-20","o":85,"h":85,"l":83.04,"c":83.06,"v":13681000},{"d":"2023-09-21","o":79.51,"h":82.25,"l":79.51,"c":80.84,"v":53654000},{"d":"2023-09-22","o":81.12,"h":83.06,"l":81.04,"c":82.91,"v":27764000},{"d":"2023-09-25","o":82.8,"h":83.86,"l":82.3,"c":83.39,"v":15648000},{"d":"2023-09-26","o":82.92,"h":83.03,"l":81.12,"c":81.62,"v":17641000},{"d":"2023-09-27","o":81.93,"h":82.37,"l":80.44,"c":81.68,"v":15352000},{"d":"2023-09-28","o":82.02,"h":83.89,"l":81.47,"c":83.2,"v":16180000},{"d":"2023-09-29","o":83.64,"h":84.4,"l":82.29,"c":83.06,"v":16481000},{"d":"2023-10-02","o":82.91,"h":83.86,"l":82.35,"c":83.5,"v":14676000},{"d":"2023-10-03","o":82.7,"h":83.57,"l":80.89,"c":81.48,"v":18761000},{"d":"2023-10-04","o":82.03,"h":83.06,"l":81.63,"c":82.38,"v":16417000},{"d":"2023-10-05","o":82.01,"h":82.86,"l":81.55,"c":82.39,"v":11474000},{"d":"2023-10-06","o":81.94,"h":84.84,"l":81.17,"c":84.53,"v":21103000},{"d":"2023-10-09","o":84.05,"h":85.66,"l":83.78,"c":85.59,"v":15760000},{"d":"2023-10-10","o":85.71,"h":87.25,"l":85.57,"c":85.84,"v":14718000},{"d":"2023-10-11","o":85.97,"h":87.53,"l":85.65,"c":87.46,"v":14334000},{"d":"2023-10-12","o":87.64,"h":91.79,"l":87.64,"c":90.56,"v":43871000},{"d":"2023-10-13","o":90.9,"h":92.59,"l":88.21,"c":88.32,"v":28312000},{"d":"2023-10-16","o":89.1,"h":91.58,"l":89.1,"c":90.26,"v":21150000},{"d":"2023-10-17","o":88.51,"h":89.3,"l":86.6,"c":88.44,"v":33008000},{"d":"2023-10-18","o":88,"h":89.56,"l":87.52,"c":88.7,"v":20404000},{"d":"2023-10-19","o":88.7,"h":88.95,"l":86.57,"c":86.78,"v":26620000},{"d":"2023-10-20","o":87.49,"h":87.49,"l":85.18,"c":85.36,"v":26953000},{"d":"2023-10-23","o":85.8,"h":87.36,"l":84.28,"c":86.22,"v":16456000},{"d":"2023-10-24","o":86.4,"h":88.3,"l":86.31,"c":88.11,"v":14972000},{"d":"2023-10-25","o":87.71,"h":87.87,"l":84.61,"c":84.96,"v":21432000},{"d":"2023-10-26","o":84.79,"h":85.44,"l":81.83,"c":82.68,"v":27917000},{"d":"2023-10-27","o":83,"h":84.02,"l":82.85,"c":83.84,"v":18236000},{"d":"2023-10-30","o":84.11,"h":84.94,"l":82.71,"c":84.12,"v":20889000},{"d":"2023-10-31","o":84.39,"h":84.55,"l":83.26,"c":84.14,"v":14747000},{"d":"2023-11-01","o":84.2,"h":85.38,"l":83.56,"c":85.29,"v":18684000},{"d":"2023-11-02","o":86.2,"h":88.05,"l":86,"c":87.13,"v":18759000},{"d":"2023-11-03","o":87.75,"h":88.75,"l":87.11,"c":88.27,"v":18041000},{"d":"2023-11-06","o":88.16,"h":88.59,"l":87.12,"c":88.08,"v":12870000},{"d":"2023-11-07","o":88.23,"h":90.18,"l":87.62,"c":89.78,"v":19365000},{"d":"2023-11-08","o":90,"h":91.29,"l":89.9,"c":91.11,"v":15280000},{"d":"2023-11-09","o":91.25,"h":92.98,"l":90.86,"c":91.14,"v":24486000},{"d":"2023-11-10","o":92.17,"h":95.89,"l":91.82,"c":95.75,"v":36272000},{"d":"2023-11-13","o":95,"h":95.24,"l":94.05,"c":94.69,"v":16893000},{"d":"2023-11-14","o":96.23,"h":97.68,"l":95.53,"c":97.3,"v":23886000},{"d":"2023-11-15","o":97.95,"h":98.18,"l":96.69,"c":97.54,"v":16099000},{"d":"2023-11-16","o":96.4,"h":96.87,"l":95.05,"c":95.96,"v":26198000},{"d":"2023-11-17","o":95.82,"h":98.39,"l":95.1,"c":97.77,"v":19789000},{"d":"2023-11-20","o":97.3,"h":99.99,"l":97.3,"c":99.57,"v":18674000},{"d":"2023-11-21","o":97.5,"h":99.1,"l":97.16,"c":98.12,"v":43344000},{"d":"2023-11-22","o":98.37,"h":98.8,"l":97.1,"c":97.2,"v":33743000},{"d":"2023-11-24","o":97.5,"h":97.99,"l":96.68,"c":97.89,"v":23158000},{"d":"2023-11-27","o":97.61,"h":98.1,"l":94.93,"c":95.02,"v":96962000},{"d":"2023-11-28","o":93.99,"h":95.09,"l":93.42,"c":94.64,"v":39025000},{"d":"2023-11-29","o":94.83,"h":95.94,"l":93.94,"c":94.08,"v":34843000},{"d":"2023-11-30","o":94.1,"h":94.24,"l":91.84,"c":92.57,"v":49571000},{"d":"2023-12-01","o":92.25,"h":93.39,"l":90.8,"c":93,"v":29612000},{"d":"2023-12-04","o":92.06,"h":93.1,"l":91.64,"c":92.4,"v":25009000},{"d":"2023-12-05","o":91.16,"h":91.73,"l":90.58,"c":91.31,"v":37066000},{"d":"2023-12-06","o":92.04,"h":92.1,"l":90.31,"c":90.36,"v":24813000},{"d":"2023-12-07","o":90.55,"h":92.41,"l":90.36,"c":92.23,"v":43517000},{"d":"2023-12-08","o":92.78,"h":95.07,"l":91.05,"c":94.43,"v":69668000},{"d":"2023-12-11","o":95.7,"h":103.95,"l":95.61,"c":102.92,"v":101184000},{"d":"2023-12-12","o":102.8,"h":107.94,"l":102.46,"c":107.23,"v":90242000},{"d":"2023-12-13","o":106.8,"h":109.98,"l":106.25,"c":108.97,"v":71654000},{"d":"2023-12-14","o":109.22,"h":112.15,"l":109.03,"c":110.65,"v":66964000},{"d":"2023-12-15","o":109.52,"h":114.99,"l":109.46,"c":112.97,"v":118544000},{"d":"2023-12-18","o":112.08,"h":115.18,"l":111.86,"c":114.7,"v":54741000},{"d":"2023-12-19","o":114.2,"h":115.05,"l":113.25,"c":113.96,"v":36020000},{"d":"2023-12-20","o":113.27,"h":114.14,"l":110.93,"c":111.04,"v":34523000},{"d":"2023-12-21","o":113.26,"h":113.54,"l":111.5,"c":112.73,"v":24106000},{"d":"2023-12-22","o":112.8,"h":113.2,"l":111.35,"c":112.2,"v":19089000},{"d":"2023-12-26","o":112.42,"h":113.55,"l":112.3,"c":113.19,"v":16793000},{"d":"2023-12-27","o":113.6,"h":113.96,"l":112.3,"c":112.62,"v":20055000},{"d":"2023-12-28","o":113.17,"h":113.22,"l":111.9,"c":112.24,"v":21247000},{"d":"2023-12-29","o":112.15,"h":112.44,"l":111.47,"c":111.62,"v":20558000},{"d":"2024-01-02","o":109.21,"h":110.2,"l":107.71,"c":108.54,"v":28831000},{"d":"2024-01-03","o":107.02,"h":107.5,"l":105.53,"c":105.86,"v":34735000},{"d":"2024-01-04","o":105.8,"h":106.95,"l":104.74,"c":104.9,"v":25658000},{"d":"2024-01-05","o":105.16,"h":105.55,"l":104.15,"c":104.93,"v":22475000},{"d":"2024-01-08","o":105.65,"h":107.8,"l":105.2,"c":107.49,"v":33110000},{"d":"2024-01-09","o":106.56,"h":108.86,"l":106.47,"c":108.25,"v":23225000},{"d":"2024-01-10","o":108.04,"h":108.3,"l":106.26,"c":108.06,"v":17643000},{"d":"2024-01-11","o":108.43,"h":110.13,"l":107.45,"c":110,"v":25757000},{"d":"2024-01-12","o":111.21,"h":111.57,"l":110,"c":110.77,"v":26882000},{"d":"2024-01-16","o":111.23,"h":112.62,"l":109.86,"c":111.5,"v":26145000},{"d":"2024-01-17","o":110.63,"h":111.31,"l":109.02,"c":110.37,"v":18314000},{"d":"2024-01-18","o":112.49,"h":114.65,"l":112.19,"c":114.39,"v":32228000},{"d":"2024-01-19","o":115.73,"h":121.7,"l":115.6,"c":121.12,"v":53077000},{"d":"2024-01-22","o":121.62,"h":123.13,"l":120.82,"c":122.05,"v":31222000},{"d":"2024-01-23","o":122.1,"h":122.7,"l":120.35,"c":122.63,"v":16952000},{"d":"2024-01-24","o":124.23,"h":128.46,"l":123.1,"c":125.39,"v":34805000},{"d":"2024-01-25","o":128.1,"h":128.1,"l":122.88,"c":123,"v":36356000},{"d":"2024-01-26","o":121.97,"h":122.12,"l":120.02,"c":120.49,"v":25818000},{"d":"2024-01-29","o":121.49,"h":122.37,"l":120.5,"c":121.78,"v":21526000},{"d":"2024-01-30","o":121.68,"h":122.8,"l":120.43,"c":120.82,"v":20683000},{"d":"2024-01-31","o":118.94,"h":119.72,"l":117.43,"c":118,"v":27400000},{"d":"2024-02-01","o":118.74,"h":120.31,"l":117.91,"c":120,"v":19411000},{"d":"2024-02-02","o":120.88,"h":123.47,"l":120.51,"c":122.43,"v":26689000},{"d":"2024-02-05","o":122.7,"h":124.78,"l":122.21,"c":124.31,"v":22045000},{"d":"2024-02-06","o":126.36,"h":127.21,"l":121.19,"c":122.26,"v":25354000},{"d":"2024-02-07","o":123.4,"h":125.95,"l":122.67,"c":125.71,"v":25768000},{"d":"2024-02-08","o":126.7,"h":129.6,"l":126.5,"c":127.48,"v":29326000},{"d":"2024-02-09","o":125.2,"h":128.57,"l":124.9,"c":128.34,"v":26293000},{"d":"2024-02-12","o":129,"h":129.01,"l":125.9,"c":126.5,"v":24778000},{"d":"2024-02-13","o":123.51,"h":125.59,"l":122.71,"c":125.17,"v":31907000},{"d":"2024-02-14","o":126.92,"h":127.3,"l":124.13,"c":126.22,"v":27306000},{"d":"2024-02-15","o":128,"h":128,"l":124.49,"c":126.51,"v":21873000},{"d":"2024-02-16","o":125.9,"h":127.57,"l":124.24,"c":124.55,"v":21268000},{"d":"2024-02-20","o":123.59,"h":123.77,"l":121.26,"c":122.65,"v":26329000},{"d":"2024-02-21","o":121.8,"h":122.81,"l":120.26,"c":122.75,"v":20579000},{"d":"2024-02-22","o":128.17,"h":131.1,"l":127.65,"c":130.49,"v":40819000},{"d":"2024-02-23","o":130.84,"h":131.96,"l":128.88,"c":129.64,"v":23115000},{"d":"2024-02-26","o":131,"h":131.88,"l":130.15,"c":130.91,"v":16282000},{"d":"2024-02-27","o":130.91,"h":131.19,"l":129.22,"c":129.62,"v":12126000},{"d":"2024-02-28","o":129.3,"h":129.85,"l":128.3,"c":128.94,"v":10967000},{"d":"2024-02-29","o":130.33,"h":130.84,"l":128.73,"c":130.05,"v":27536000},{"d":"2024-03-01","o":132.59,"h":140.78,"l":132,"c":139.92,"v":44488000},{"d":"2024-03-04","o":140.32,"h":143.82,"l":138.52,"c":140.23,"v":34854000},{"d":"2024-03-05","o":139.5,"h":139.5,"l":133.24,"c":134.27,"v":36040000},{"d":"2024-03-06","o":139.16,"h":139.48,"l":134.71,"c":135,"v":43196000},{"d":"2024-03-07","o":138.2,"h":141.43,"l":137.29,"c":140.7,"v":62832000},{"d":"2024-03-08","o":139.43,"h":141.3,"l":130.16,"c":130.87,"v":74025000},{"d":"2024-03-11","o":127.79,"h":129.9,"l":125.26,"c":129.31,"v":31105000},{"d":"2024-03-12","o":130.7,"h":130.78,"l":125.93,"c":129.19,"v":42789000},{"d":"2024-03-13","o":128.29,"h":128.29,"l":125.24,"c":125.79,"v":37838000},{"d":"2024-03-14","o":126.25,"h":127.31,"l":124.77,"c":126.23,"v":38029000},{"d":"2024-03-15","o":125.35,"h":126.74,"l":123.01,"c":123.55,"v":88823000},{"d":"2024-03-18","o":125.4,"h":126.29,"l":123.17,"c":123.72,"v":25737000},{"d":"2024-03-19","o":121.69,"h":124.03,"l":120.4,"c":123.8,"v":24491000},{"d":"2024-03-20","o":123.9,"h":128.8,"l":122.66,"c":127.6,"v":40946000},{"d":"2024-03-21","o":132.83,"h":140.36,"l":131.6,"c":134.8,"v":72468000},{"d":"2024-03-22","o":135,"h":137.62,"l":134.62,"c":135.35,"v":38624000},{"d":"2024-03-25","o":134.5,"h":135.84,"l":133.75,"c":135.16,"v":21237000},{"d":"2024-03-26","o":136.47,"h":137.99,"l":133.05,"c":133.15,"v":23522000},{"d":"2024-03-27","o":135,"h":135,"l":129.6,"c":131.87,"v":25583000},{"d":"2024-03-28","o":131.79,"h":133.01,"l":131.15,"c":132.54,"v":19856000},{"d":"2024-04-01","o":132.57,"h":136.3,"l":132.54,"c":135.03,"v":17252000},{"d":"2024-04-02","o":131.58,"h":134.24,"l":130.34,"c":133.88,"v":24694000},{"d":"2024-04-03","o":132.8,"h":137.68,"l":132.53,"c":136.32,"v":28650000},{"d":"2024-04-04","o":138.53,"h":140.4,"l":131.5,"c":131.75,"v":27014000},{"d":"2024-04-05","o":132.6,"h":136.12,"l":131.42,"c":133.94,"v":19438000},{"d":"2024-04-08","o":133.37,"h":134.25,"l":131.57,"c":133.61,"v":17139000},{"d":"2024-04-09","o":135.74,"h":135.95,"l":130.86,"c":133.41,"v":17986000},{"d":"2024-04-10","o":132.3,"h":133.57,"l":131.55,"c":132.24,"v":17467000},{"d":"2024-04-11","o":133.27,"h":139.19,"l":132.37,"c":138.25,"v":31713000},{"d":"2024-04-12","o":135.2,"h":136.65,"l":133.66,"c":134.41,"v":27823000},{"d":"2024-04-15","o":137,"h":137,"l":130.6,"c":131.07,"v":24370000},{"d":"2024-04-16","o":131.54,"h":133.63,"l":131.1,"c":132.91,"v":18923000},{"d":"2024-04-17","o":134.31,"h":134.7,"l":128.14,"c":128.26,"v":24718000},{"d":"2024-04-18","o":128.8,"h":129.26,"l":125.55,"c":125.9,"v":24888000},{"d":"2024-04-19","o":125.9,"h":126,"l":119.76,"c":120.47,"v":44797000},{"d":"2024-04-22","o":122.45,"h":123.32,"l":120.05,"c":122.45,"v":25162000},{"d":"2024-04-23","o":122.82,"h":125.79,"l":122.8,"c":124.92,"v":22025000},{"d":"2024-04-24","o":126.39,"h":128.56,"l":124.5,"c":125.68,"v":20108000},{"d":"2024-04-25","o":127.25,"h":130.8,"l":125.7,"c":129.44,"v":30410000},{"d":"2024-04-26","o":131,"h":135.58,"l":130.31,"c":134.41,"v":24100000},{"d":"2024-04-29","o":134.41,"h":135.3,"l":132.57,"c":133.86,"v":13372000},{"d":"2024-04-30","o":132.89,"h":134.84,"l":129.9,"c":130.03,"v":22113000},{"d":"2024-05-01","o":127.83,"h":129.24,"l":124.14,"c":124.29,"v":30958000},{"d":"2024-05-02","o":125.63,"h":126.44,"l":122.33,"c":123.86,"v":29480000},{"d":"2024-05-03","o":125.9,"h":128.39,"l":124.71,"c":127.81,"v":24898000},{"d":"2024-05-06","o":128.62,"h":131.08,"l":127.51,"c":131.03,"v":16287000},{"d":"2024-05-07","o":131.64,"h":131.9,"l":129.68,"c":130.31,"v":12413000},{"d":"2024-05-08","o":129.35,"h":133.79,"l":128.85,"c":132.54,"v":13918000},{"d":"2024-05-09","o":131.78,"h":132.16,"l":130.2,"c":130.57,"v":12170000},{"d":"2024-05-10","o":131.53,"h":134.4,"l":131.53,"c":133.28,"v":16300000},{"d":"2024-05-13","o":134.8,"h":135.84,"l":133.01,"c":133.75,"v":18507000},{"d":"2024-05-14","o":133.23,"h":138.2,"l":132.58,"c":138,"v":19420000},{"d":"2024-05-15","o":138,"h":143.9,"l":137,"c":143.62,"v":32757000},{"d":"2024-05-16","o":142.6,"h":144.54,"l":140.51,"c":141.21,"v":28395000},{"d":"2024-05-17","o":141.24,"h":141.95,"l":138.18,"c":139.53,"v":18174000},{"d":"2024-05-20","o":139.6,"h":141.69,"l":139.32,"c":141.4,"v":27170000},{"d":"2024-05-21","o":139.87,"h":140.94,"l":139.35,"c":139.92,"v":15333000},{"d":"2024-05-22","o":139.6,"h":140.5,"l":138.42,"c":139.22,"v":21002000},{"d":"2024-05-23","o":142.84,"h":142.9,"l":137.8,"c":139.33,"v":31039000},{"d":"2024-05-24","o":139.98,"h":141.36,"l":139.2,"c":140.78,"v":16730000},{"d":"2024-05-28","o":141,"h":141.72,"l":139.25,"c":141.24,"v":22919000},{"d":"2024-05-29","o":139.91,"h":139.91,"l":138.3,"c":139.07,"v":26861000},{"d":"2024-05-30","o":137.9,"h":138.28,"l":135.56,"c":136.41,"v":21717000},{"d":"2024-05-31","o":136.14,"h":136.26,"l":130.73,"c":132.85,"v":73091000},{"d":"2024-06-03","o":135.27,"h":135.3,"l":130.25,"c":132.19,"v":26278000},{"d":"2024-06-04","o":132.04,"h":133.2,"l":130.7,"c":133.08,"v":23048000},{"d":"2024-06-05","o":134.6,"h":141.43,"l":134.05,"c":141.31,"v":32947000},{"d":"2024-06-06","o":142.19,"h":142.27,"l":138.82,"c":140.13,"v":20172000},{"d":"2024-06-07","o":140.78,"h":142.5,"l":139.7,"c":140.66,"v":17859000},{"d":"2024-06-10","o":140.98,"h":144.9,"l":140.91,"c":144.05,"v":31042000},{"d":"2024-06-11","o":143.82,"h":146.5,"l":141.62,"c":146.1,"v":34844000},{"d":"2024-06-12","o":150,"h":150.58,"l":147.64,"c":149.55,"v":56697000},{"d":"2024-06-13","o":171,"h":173.59,"l":165.25,"c":167.9,"v":89061000},{"d":"2024-06-14","o":168.69,"h":174.72,"l":168.21,"c":173.5,"v":69705000},{"d":"2024-06-17","o":180,"h":184.3,"l":177.86,"c":182.89,"v":87528000},{"d":"2024-06-18","o":183.96,"h":185.16,"l":178.5,"c":180.25,"v":86797000},{"d":"2024-06-20","o":180.35,"h":180.48,"l":172.22,"c":173.46,"v":68157000},{"d":"2024-06-21","o":169.57,"h":171.4,"l":165.14,"c":165.86,"v":99289000},{"d":"2024-06-24","o":164.21,"h":166.1,"l":159.07,"c":159.22,"v":58575000},{"d":"2024-06-25","o":160.01,"h":160.6,"l":156.4,"c":158.08,"v":53329000},{"d":"2024-06-26","o":159.76,"h":161.82,"l":157.36,"c":159.2,"v":46479000},{"d":"2024-06-27","o":159.2,"h":160.56,"l":157.1,"c":158.67,"v":31649000},{"d":"2024-06-28","o":159.59,"h":163.92,"l":158.6,"c":160.55,"v":69377000},{"d":"2024-07-01","o":160.82,"h":164.88,"l":159.35,"c":164.08,"v":47623000},{"d":"2024-07-02","o":164.08,"h":165.92,"l":162.2,"c":165.75,"v":32539000},{"d":"2024-07-03","o":167,"h":172.92,"l":166.45,"c":172.92,"v":39954000},{"d":"2024-07-05","o":175.56,"h":176.55,"l":169.6,"c":170.33,"v":45240000},{"d":"2024-07-08","o":170.5,"h":175.69,"l":170.5,"c":174.59,"v":36398000},{"d":"2024-07-09","o":175.66,"h":177.1,"l":170.56,"c":173.33,"v":37802000},{"d":"2024-07-10","o":174.6,"h":176.65,"l":172.64,"c":174.47,"v":41074000},{"d":"2024-07-11","o":176.47,"h":176.49,"l":166.85,"c":170.6,"v":51026000},{"d":"2024-07-12","o":171.1,"h":172.59,"l":169.13,"c":170.07,"v":30453000},{"d":"2024-07-15","o":170,"h":173.51,"l":169.26,"c":171.42,"v":22999200},{"d":"2024-07-16","o":172.4,"h":172.81,"l":166.4,"c":169.38,"v":22244900},{"d":"2024-07-17","o":162.31,"h":162.84,"l":155.61,"c":155.98,"v":43343400},{"d":"2024-07-18","o":158.89,"h":161.51,"l":153.9,"c":160.52,"v":37973500},{"d":"2024-07-19","o":161.84,"h":163.95,"l":157.12,"c":157.35,"v":26309500},{"d":"2024-07-22","o":160.23,"h":162.99,"l":157.9,"c":161.06,"v":28813300},{"d":"2024-07-23","o":160.4,"h":165.33,"l":159.9,"c":163.77,"v":21570200},{"d":"2024-07-24","o":160.35,"h":161.41,"l":151.1,"c":151.34,"v":37162600},{"d":"2024-07-25","o":151.26,"h":153.55,"l":145.52,"c":149.26,"v":30872100},{"d":"2024-07-26","o":153.5,"h":153.58,"l":149.92,"c":151.63,"v":20839900},{"d":"2024-07-29","o":152.02,"h":155,"l":149.15,"c":150.22,"v":16625800},{"d":"2024-07-30","o":153.28,"h":153.47,"l":143.35,"c":143.52,"v":31102300},{"d":"2024-07-31","o":151.47,"h":161.33,"l":151,"c":160.68,"v":45827500},{"d":"2024-08-01","o":157.5,"h":158.91,"l":146.17,"c":147.02,"v":40320000},{"d":"2024-08-02","o":141.93,"h":145.35,"l":139.6,"c":143.82,"v":33745800},{"d":"2024-08-05","o":129.61,"h":145.42,"l":128.5,"c":142.08,"v":41309300},{"d":"2024-08-06","o":141.73,"h":148.91,"l":140.25,"c":143.92,"v":24751300},{"d":"2024-08-07","o":148.25,"h":150.1,"l":135.83,"c":136.27,"v":29749800},{"d":"2024-08-08","o":141.2,"h":146.27,"l":138.4,"c":145.74,"v":27583200},{"d":"2024-08-09","o":144.2,"h":149.55,"l":144.11,"c":148.26,"v":18438700},{"d":"2024-08-12","o":148.08,"h":151.13,"l":146.37,"c":148.62,"v":17778500},{"d":"2024-08-13","o":151.55,"h":156.38,"l":149.81,"c":156.16,"v":22053600},{"d":"2024-08-14","o":158.02,"h":160.25,"l":154.72,"c":157.69,"v":20184200},{"d":"2024-08-15","o":161.2,"h":166.67,"l":160.34,"c":166.13,"v":27945000},{"d":"2024-08-16","o":164.47,"h":166.09,"l":162.68,"c":165.72,"v":19296900},{"d":"2024-08-19","o":164.86,"h":167.83,"l":160.42,"c":167.71,"v":20441700},{"d":"2024-08-20","o":167.05,"h":168.37,"l":164.15,"c":165.95,"v":19417500},{"d":"2024-08-21","o":165.12,"h":166.47,"l":162.88,"c":165.78,"v":16097700},{"d":"2024-08-22","o":170.84,"h":172.42,"l":161.49,"c":162.34,"v":30044500},{"d":"2024-08-23","o":165.03,"h":168.28,"l":163.46,"c":166.36,"v":18848000},{"d":"2024-08-26","o":164.96,"h":165.7,"l":158.66,"c":159.62,"v":18521200},{"d":"2024-08-27","o":157.6,"h":162.03,"l":155.83,"c":161.39,"v":16683100},{"d":"2024-08-28","o":160.08,"h":162.28,"l":156.25,"c":158.18,"v":18063600},{"d":"2024-08-29","o":158.49,"h":163.2,"l":155.41,"c":156.93,"v":23519300},{"d":"2024-08-30","o":161.12,"h":163.24,"l":158.71,"c":162.82,"v":25158500},{"d":"2024-09-03","o":160.38,"h":160.74,"l":151.38,"c":152.79,"v":37179100},{"d":"2024-09-04","o":150.3,"h":157.79,"l":149.15,"c":154.12,"v":20324100},{"d":"2024-09-05","o":150.57,"h":156.36,"l":150.11,"c":152.82,"v":31548500},{"d":"2024-09-06","o":143.25,"h":143.5,"l":136.6,"c":137,"v":76634600},{"d":"2024-09-09","o":139.11,"h":141.59,"l":134.9,"c":140.82,"v":39516700},{"d":"2024-09-10","o":141.22,"h":149.86,"l":141.04,"c":148.21,"v":36067500},{"d":"2024-09-11","o":148.39,"h":158.87,"l":145.04,"c":158.27,"v":39700800},{"d":"2024-09-12","o":158.1,"h":166.32,"l":156.83,"c":164.56,"v":43530700},{"d":"2024-09-13","o":166.74,"h":168.08,"l":164.04,"c":167.69,"v":29850000},{"d":"2024-09-16","o":165.19,"h":165.5,"l":160.41,"c":164.02,"v":26126900},{"d":"2024-09-17","o":165.49,"h":166.02,"l":160.7,"c":162.47,"v":19844300},{"d":"2024-09-18","o":163.77,"h":167.47,"l":161.36,"c":161.67,"v":26557600},{"d":"2024-09-19","o":167.68,"h":170,"l":165.66,"c":167.42,"v":32453100},{"d":"2024-09-20","o":167.18,"h":172.02,"l":166.47,"c":171.1,"v":91758500},{"d":"2024-09-23","o":172,"h":173.32,"l":168.35,"c":172.94,"v":29431100},{"d":"2024-09-24","o":172.81,"h":175.99,"l":171.68,"c":174.84,"v":34223400},{"d":"2024-09-25","o":174.65,"h":177.14,"l":173.76,"c":175.52,"v":16613800},{"d":"2024-09-26","o":178.5,"h":180.25,"l":175,"c":178.09,"v":24340000},{"d":"2024-09-27","o":178.17,"h":178.47,"l":171.76,"c":172.69,"v":20580900},{"d":"2024-09-30","o":171.87,"h":172.92,"l":169.63,"c":172.5,"v":16902000},{"d":"2024-10-01","o":172.16,"h":172.25,"l":165.8,"c":167.47,"v":23770400},{"d":"2024-10-02","o":167.55,"h":172.84,"l":167.02,"c":170.66,"v":14317800},{"d":"2024-10-03","o":169.62,"h":174.94,"l":169.19,"c":171.89,"v":13072300},{"d":"2024-10-04","o":176.3,"h":176.9,"l":172.6,"c":176.64,"v":17921400},{"d":"2024-10-07","o":174.82,"h":178.31,"l":173.86,"c":175.08,"v":15588300},{"d":"2024-10-08","o":175.42,"h":181.6,"l":174.89,"c":180.73,"v":20774200},{"d":"2024-10-09","o":179.24,"h":186.42,"l":176.42,"c":185.95,"v":25504100},{"d":"2024-10-10","o":183.56,"h":186.31,"l":182.53,"c":185.69,"v":16318000},{"d":"2024-10-11","o":181.14,"h":182.59,"l":177.4,"c":181.48,"v":23070000},{"d":"2024-10-14","o":183.3,"h":184.95,"l":180.13,"c":182.31,"v":17195800},{"d":"2024-10-15","o":180.79,"h":181.7,"l":173.37,"c":175.98,"v":27657500},{"d":"2024-10-16","o":178.51,"h":179.25,"l":175.33,"c":176.82,"v":15285100},{"d":"2024-10-17","o":181.37,"h":185.51,"l":180.69,"c":181.53,"v":25232400},{"d":"2024-10-18","o":182.32,"h":182.71,"l":178.68,"c":179.89,"v":17835200},{"d":"2024-10-21","o":179.38,"h":181.72,"l":178.25,"c":179.99,"v":13695100},{"d":"2024-10-22","o":178.66,"h":180.69,"l":177.41,"c":179.38,"v":12062600},{"d":"2024-10-23","o":177.59,"h":178.98,"l":172.57,"c":173.51,"v":19513700},{"d":"2024-10-24","o":174.26,"h":174.3,"l":169.5,"c":171.35,"v":20485200},{"d":"2024-10-25","o":174.19,"h":176.8,"l":172.72,"c":173,"v":19977700},{"d":"2024-10-28","o":173,"h":173.97,"l":171.35,"c":172.02,"v":13195800},{"d":"2024-10-29","o":172.44,"h":180.23,"l":171.21,"c":179.24,"v":23702300},{"d":"2024-10-30","o":177.47,"h":179.19,"l":175.62,"c":176.64,"v":17911500},{"d":"2024-10-31","o":174.45,"h":174.45,"l":167.38,"c":169.77,"v":26086600},{"d":"2024-11-01","o":168.26,"h":171.33,"l":167.5,"c":168.92,"v":17847000},{"d":"2024-11-04","o":169.28,"h":172.45,"l":168.42,"c":168.55,"v":13621300},{"d":"2024-11-05","o":170.05,"h":174.4,"l":170.05,"c":173.9,"v":13441800},{"d":"2024-11-06","o":179.63,"h":180.21,"l":175.96,"c":179.55,"v":24300800},{"d":"2024-11-07","o":181.99,"h":184.87,"l":181.79,"c":183.81,"v":18970600},{"d":"2024-11-08","o":182.99,"h":185.05,"l":181.83,"c":183.64,"v":13503200},{"d":"2024-11-11","o":183.4,"h":183.63,"l":176.82,"c":178.91,"v":17036700},{"d":"2024-11-12","o":178.9,"h":179.56,"l":173.2,"c":176.22,"v":15862000},{"d":"2024-11-13","o":174.71,"h":175.59,"l":172.6,"c":173.58,"v":17472500},{"d":"2024-11-14","o":174.77,"h":175.57,"l":169.87,"c":170.38,"v":20638900},{"d":"2024-11-15","o":168.47,"h":169.14,"l":163.43,"c":164.84,"v":20836200},{"d":"2024-11-18","o":165.66,"h":166.35,"l":162.22,"c":165.67,"v":17856900},{"d":"2024-11-19","o":166.66,"h":166.8,"l":164.31,"c":165.35,"v":18003400},{"d":"2024-11-20","o":165.54,"h":165.54,"l":160.86,"c":163.25,"v":17196700},{"d":"2024-11-21","o":166.25,"h":166.34,"l":160.6,"c":163.94,"v":24835300},{"d":"2024-11-22","o":164.3,"h":164.91,"l":162.4,"c":164.23,"v":17332500},{"d":"2024-11-25","o":165.4,"h":167.23,"l":162.89,"c":164.82,"v":26850600},{"d":"2024-11-26","o":164.6,"h":166.37,"l":162.69,"c":164.74,"v":16308800},{"d":"2024-11-27","o":163.2,"h":163.2,"l":157.54,"c":159.67,"v":19722700},{"d":"2024-11-29","o":159.57,"h":162.69,"l":159.08,"c":162.08,"v":11024000},{"d":"2024-12-02","o":162.95,"h":168.38,"l":162.75,"c":166.51,"v":21472400},{"d":"2024-12-03","o":164.48,"h":168.27,"l":164.03,"c":168.15,"v":17024400},{"d":"2024-12-04","o":173.44,"h":175.39,"l":168.56,"c":170.56,"v":32748200},{"d":"2024-12-05","o":170.75,"h":172.4,"l":169.2,"c":170.47,"v":18490000},{"d":"2024-12-06","o":170.1,"h":180.68,"l":169.33,"c":179.53,"v":27830800},{"d":"2024-12-09","o":178.95,"h":180.79,"l":176.02,"c":178.94,"v":20886300},{"d":"2024-12-10","o":177.81,"h":178.5,"l":169.73,"c":171.81,"v":27762600},{"d":"2024-12-11","o":180.01,"h":184.87,"l":176.43,"c":183.2,"v":41295200},{"d":"2024-12-12","o":180.93,"h":182,"l":175.99,"c":180.66,"v":46967200},{"d":"2024-12-13","o":213.9,"h":228.7,"l":211.11,"c":224.8,"v":121336600},{"d":"2024-12-16","o":231.79,"h":251.88,"l":230.81,"c":250,"v":111623200},{"d":"2024-12-17","o":240.65,"h":242.47,"l":233.8,"c":240.23,"v":70382100},{"d":"2024-12-18","o":239.41,"h":239.85,"l":219.22,"c":223.62,"v":53960100},{"d":"2024-12-19","o":227.91,"h":228.05,"l":217.58,"c":218.32,"v":40845200},{"d":"2024-12-20","o":220.36,"h":230.29,"l":218.91,"c":220.79,"v":131910400},{"d":"2024-12-23","o":226.69,"h":233.4,"l":225.13,"c":232.35,"v":40643800},{"d":"2024-12-24","o":240.12,"h":240.23,"l":234.8,"c":239.68,"v":22827200},{"d":"2024-12-26","o":240,"h":247.28,"l":237.6,"c":245.36,"v":28459000},{"d":"2024-12-27","o":245.64,"h":245.78,"l":236.35,"c":241.75,"v":29282200},{"d":"2024-12-30","o":234.7,"h":238.77,"l":231.62,"c":235.58,"v":27316800},{"d":"2024-12-31","o":235.88,"h":237.46,"l":231.31,"c":231.84,"v":17927700},{"d":"2025-01-02","o":236.16,"h":239.5,"l":230.24,"c":231.98,"v":31525800},{"d":"2025-01-03","o":233.59,"h":236.49,"l":229,"c":232.55,"v":24973200},{"d":"2025-01-06","o":236.5,"h":241.75,"l":233.3,"c":236.41,"v":34028400},{"d":"2025-01-07","o":239.5,"h":239.5,"l":227.6,"c":228.64,"v":25928600},{"d":"2025-01-08","o":229.7,"h":232.47,"l":226.06,"c":229.31,"v":18756500},{"d":"2025-01-10","o":227.3,"h":227.83,"l":221.25,"c":224.31,"v":23864000},{"d":"2025-01-13","o":219.99,"h":229.26,"l":219.51,"c":225.29,"v":23772100},{"d":"2025-01-14","o":226.57,"h":230.26,"l":223.1,"c":224.7,"v":18143100},{"d":"2025-01-15","o":228.55,"h":230.34,"l":225.58,"c":228,"v":21745600},{"d":"2025-01-16","o":235.22,"h":238.6,"l":229.21,"c":229.41,"v":23471900},{"d":"2025-01-17","o":237.08,"h":238.1,"l":232.66,"c":237.44,"v":31196600},{"d":"2025-01-21","o":241.5,"h":242.75,"l":237.4,"c":240.31,"v":30903200},{"d":"2025-01-22","o":246.75,"h":246.99,"l":240.69,"c":240.91,"v":29610500},{"d":"2025-01-23","o":238.41,"h":240.4,"l":236.12,"c":240.28,"v":17653900},{"d":"2025-01-24","o":244.7,"h":249.59,"l":241.91,"c":244.7,"v":25387800},{"d":"2025-01-27","o":213.4,"h":218.43,"l":196.23,"c":202.13,"v":90569400},{"d":"2025-01-28","o":208.01,"h":209.95,"l":198.89,"c":207.36,"v":50316000},{"d":"2025-01-29","o":208.84,"h":211.45,"l":202.77,"c":206.35,"v":32533700},{"d":"2025-01-30","o":218.57,"h":221.96,"l":213.7,"c":215.66,"v":42449500},{"d":"2025-01-31","o":219.66,"h":226.8,"l":216.3,"c":221.27,"v":41104700},{"d":"2025-02-03","o":215.46,"h":220.94,"l":213.51,"c":217.73,"v":24507300},{"d":"2025-02-04","o":219.35,"h":223.03,"l":215.3,"c":222.43,"v":23768500},{"d":"2025-02-05","o":233.94,"h":237.93,"l":227.5,"c":232,"v":29196000},{"d":"2025-02-06","o":234.5,"h":234.8,"l":228.56,"c":231.36,"v":21169500},{"d":"2025-02-07","o":235,"h":235.65,"l":224.11,"c":224.87,"v":22117500},{"d":"2025-02-10","o":227.43,"h":235.82,"l":227.12,"c":235.04,"v":23901600},{"d":"2025-02-11","o":232.48,"h":237.89,"l":229.97,"c":235.04,"v":18476200},{"d":"2025-02-12","o":230.36,"h":236.48,"l":230,"c":236.35,"v":16397300},{"d":"2025-02-13","o":236.06,"h":236.95,"l":230.73,"c":235.8,"v":20962000},{"d":"2025-02-14","o":234.53,"h":235.74,"l":228.9,"c":233.04,"v":16988800},{"d":"2025-02-18","o":230.1,"h":232.2,"l":224.3,"c":228.53,"v":26080500},{"d":"2025-02-19","o":227.85,"h":229.07,"l":224.4,"c":228.73,"v":16375500},{"d":"2025-02-20","o":228.65,"h":228.98,"l":222.75,"c":226.74,"v":16104000},{"d":"2025-02-21","o":225.65,"h":227.75,"l":215.63,"c":218.66,"v":24883600},{"d":"2025-02-24","o":218.6,"h":219.48,"l":207.54,"c":207.93,"v":33050400},{"d":"2025-02-25","o":207,"h":208.64,"l":200.92,"c":202.54,"v":33100800},{"d":"2025-02-26","o":206.91,"h":213.54,"l":206,"c":212.94,"v":21368300},{"d":"2025-02-27","o":217.28,"h":219.25,"l":197.4,"c":197.8,"v":27572900},{"d":"2025-02-28","o":195.76,"h":201.19,"l":193.15,"c":199.43,"v":39747200},{"d":"2025-03-03","o":204,"h":204.06,"l":184.53,"c":187.37,"v":37435600},{"d":"2025-03-04","o":189.22,"h":193.95,"l":180.48,"c":187.48,"v":37910500},{"d":"2025-03-05","o":191.86,"h":194.08,"l":187.1,"c":191.58,"v":25644500},{"d":"2025-03-06","o":181.04,"h":186.83,"l":177.61,"c":179.45,"v":56864100},{"d":"2025-03-07","o":187.73,"h":195.48,"l":181.56,"c":194.96,"v":74528900},{"d":"2025-03-10","o":189.6,"h":191.98,"l":180.43,"c":184.45,"v":44217100},{"d":"2025-03-11","o":188.05,"h":195.62,"l":185.35,"c":190.09,"v":42153200},{"d":"2025-03-12","o":196.22,"h":199.98,"l":192.45,"c":194.23,"v":30409700},{"d":"2025-03-13","o":193.15,"h":196.32,"l":189.47,"c":191.36,"v":27236100},{"d":"2025-03-14","o":196.2,"h":197.5,"l":193.2,"c":195.54,"v":25900900},{"d":"2025-03-17","o":188.05,"h":196.72,"l":187.5,"c":194.5,"v":26830600},{"d":"2025-03-18","o":190.44,"h":192.89,"l":186.9,"c":188.67,"v":24951000},{"d":"2025-03-19","o":189.34,"h":198.27,"l":186.9,"c":195.57,"v":37962700},{"d":"2025-03-20","o":191.52,"h":193.84,"l":188.94,"c":190.54,"v":31430000},{"d":"2025-03-21","o":188.21,"h":192.07,"l":187.37,"c":191.66,"v":43086500},{"d":"2025-03-24","o":194.3,"h":196.69,"l":190.67,"c":191.25,"v":33180300},{"d":"2025-03-25","o":190.89,"h":191.6,"l":187.68,"c":188.26,"v":23417300},{"d":"2025-03-26","o":186.66,"h":188.06,"l":177.58,"c":179.27,"v":30578500},{"d":"2025-03-27","o":177.66,"h":178.38,"l":170.46,"c":171.99,"v":32151700},{"d":"2025-03-28","o":171.93,"h":173.3,"l":166.47,"c":169.12,"v":30391500},{"d":"2025-03-31","o":164.49,"h":167.94,"l":160.62,"c":167.43,"v":35656400},{"d":"2025-04-01","o":166.37,"h":168.71,"l":163.42,"c":168.52,"v":20472400},{"d":"2025-04-02","o":166.08,"h":173.43,"l":165.5,"c":172.09,"v":19523700},{"d":"2025-04-03","o":160.54,"h":163.43,"l":153.7,"c":154.01,"v":44354900},{"d":"2025-04-04","o":148.17,"h":152.8,"l":139.17,"c":146.29,"v":72302200},{"d":"2025-04-07","o":144.49,"h":160.43,"l":138.1,"c":154.14,"v":68503500},{"d":"2025-04-08","o":167.62,"h":169.78,"l":153.09,"c":156.03,"v":58888200},{"d":"2025-04-09","o":160.5,"h":187.33,"l":157.51,"c":185.15,"v":72708300},{"d":"2025-04-10","o":175.3,"h":176.95,"l":166.4,"c":172.3,"v":51212200},{"d":"2025-04-11","o":173.62,"h":182.66,"l":173.31,"c":181.94,"v":33964100},{"d":"2025-04-14","o":185.08,"h":186,"l":175.82,"c":178.36,"v":25748300},{"d":"2025-04-15","o":179.73,"h":182.26,"l":178.08,"c":178.95,"v":17242400},{"d":"2025-04-16","o":170.43,"h":176.08,"l":166.92,"c":174.61,"v":34638600},{"d":"2025-04-17","o":176.25,"h":176.25,"l":169.92,"c":170.99,"v":22501800},{"d":"2025-04-21","o":166.99,"h":168,"l":161.61,"c":166.21,"v":23469800},{"d":"2025-04-22","o":167.43,"h":170.52,"l":165.22,"c":169.58,"v":18504900},{"d":"2025-04-23","o":177.78,"h":180.45,"l":175.82,"c":176.91,"v":24380500},{"d":"2025-04-24","o":179.69,"h":188.57,"l":178.3,"c":188.15,"v":27576900},{"d":"2025-04-25","o":186.92,"h":193.37,"l":186.89,"c":192.31,"v":21242300},{"d":"2025-04-28","o":190.53,"h":193.1,"l":187.68,"c":192.47,"v":16385800},{"d":"2025-04-29","o":191.72,"h":193.25,"l":190.1,"c":191.17,"v":14630000},{"d":"2025-04-30","o":185.9,"h":193.2,"l":184.02,"c":192.47,"v":22768900},{"d":"2025-05-01","o":198.14,"h":201.4,"l":196.24,"c":197.33,"v":24939700},{"d":"2025-05-02","o":203.9,"h":205.68,"l":201.08,"c":203.64,"v":17766800},{"d":"2025-05-05","o":200.25,"h":203.23,"l":200,"c":200.72,"v":14025400},{"d":"2025-05-06","o":196.44,"h":201.91,"l":195.94,"c":200.09,"v":16348800},{"d":"2025-05-07","o":199.29,"h":206.23,"l":198.43,"c":204.81,"v":20253700},{"d":"2025-05-08","o":208,"h":211.16,"l":203.69,"c":207.77,"v":18460900},{"d":"2025-05-09","o":209.33,"h":209.96,"l":206.52,"c":208.2,"v":13289200},{"d":"2025-05-12","o":219.49,"h":221.8,"l":215.88,"c":221.58,"v":25437700},{"d":"2025-05-13","o":222,"h":235.28,"l":222,"c":232.42,"v":28790500},{"d":"2025-05-14","o":230.23,"h":233.5,"l":228.35,"c":232.12,"v":19751400},{"d":"2025-05-15","o":230.16,"h":234.46,"l":228.07,"c":232.64,"v":18803700},{"d":"2025-05-16","o":232.32,"h":232.64,"l":226.39,"c":228.61,"v":23094600},{"d":"2025-05-19","o":221.85,"h":231.25,"l":221.6,"c":230.63,"v":15355500},{"d":"2025-05-20","o":226.49,"h":231.77,"l":226.34,"c":231.68,"v":11787200},{"d":"2025-05-21","o":228.39,"h":236.5,"l":227.83,"c":229.73,"v":17642900},{"d":"2025-05-22","o":228.34,"h":233.69,"l":227.43,"c":230.53,"v":14340200},{"d":"2025-05-23","o":226.94,"h":230.65,"l":226.18,"c":228.72,"v":15385600},{"d":"2025-05-27","o":232.87,"h":236.48,"l":231.13,"c":235.65,"v":17941700},{"d":"2025-05-28","o":237.15,"h":240.99,"l":234.43,"c":239.43,"v":20443000},{"d":"2025-05-29","o":245.91,"h":246.07,"l":237.4,"c":241.97,"v":20743700},{"d":"2025-05-30","o":241.22,"h":243.17,"l":234.9,"c":242.07,"v":27088600},{"d":"2025-06-02","o":243.25,"h":250,"l":243.19,"c":248.71,"v":19197000},{"d":"2025-06-03","o":250.08,"h":257.88,"l":249.4,"c":256.85,"v":30380200},{"d":"2025-06-04","o":258.06,"h":265.43,"l":257.59,"c":261.08,"v":31536000},{"d":"2025-06-05","o":262.95,"h":264.89,"l":259.06,"c":259.93,"v":41970900},{"d":"2025-06-06","o":251.14,"h":255.32,"l":246.13,"c":246.93,"v":41146700},{"d":"2025-06-09","o":245.05,"h":248.17,"l":241.11,"c":244.28,"v":25334100},{"d":"2025-06-10","o":244.22,"h":246.28,"l":241.4,"c":244.63,"v":25491300},{"d":"2025-06-11","o":246.36,"h":254.77,"l":243.8,"c":252.91,"v":24599000},{"d":"2025-06-12","o":250.19,"h":257.89,"l":249.5,"c":256.07,"v":20410900},{"d":"2025-06-13","o":250.66,"h":254,"l":248.35,"c":248.7,"v":19028400},{"d":"2025-06-16","o":250.35,"h":255.19,"l":249.57,"c":252.1,"v":20363000},{"d":"2025-06-17","o":250.95,"h":253.96,"l":247.92,"c":249.37,"v":22014300},{"d":"2025-06-18","o":250.89,"h":255.64,"l":249.41,"c":251.26,"v":30435500},{"d":"2025-06-20","o":253.21,"h":253.52,"l":244.17,"c":249.99,"v":42134900},{"d":"2025-06-23","o":249.11,"h":254.21,"l":246.46,"c":253.77,"v":19747000},{"d":"2025-06-24","o":258.77,"h":265.87,"l":258.77,"c":263.77,"v":32764900},{"d":"2025-06-25","o":266,"h":269.87,"l":263.43,"c":264.65,"v":18894200},{"d":"2025-06-26","o":265.08,"h":271.67,"l":264.13,"c":270.17,"v":23569600},{"d":"2025-06-27","o":270.3,"h":271.85,"l":266.88,"c":269.35,"v":27477600},{"d":"2025-06-30","o":274.73,"h":277.71,"l":272.13,"c":275.65,"v":24708400},{"d":"2025-07-01","o":274.4,"h":274.5,"l":262.66,"c":264.74,"v":28847600},{"d":"2025-07-02","o":263.99,"h":272,"l":262.73,"c":269.9,"v":17582100},{"d":"2025-07-03","o":270.73,"h":275.8,"l":270.12,"c":275.18,"v":10592700},{"d":"2025-07-07","o":275.13,"h":277.56,"l":272.66,"c":274.18,"v":16760600},{"d":"2025-07-08","o":276.35,"h":276.35,"l":271.15,"c":271.8,"v":14869400},{"d":"2025-07-09","o":272.96,"h":279.45,"l":272.72,"c":277.9,"v":20133000},{"d":"2025-07-10","o":279.79,"h":281.18,"l":272.7,"c":275.4,"v":17891600},{"d":"2025-07-11","o":274.14,"h":276.47,"l":271.89,"c":274.38,"v":14274700},{"d":"2025-07-14","o":274.13,"h":278.36,"l":269.58,"c":275.6,"v":11934200},{"d":"2025-07-15","o":279.81,"h":283.36,"l":277.85,"c":280.94,"v":17918400},{"d":"2025-07-16","o":280.11,"h":281.51,"l":275.67,"c":280.81,"v":15031000},{"d":"2025-07-17","o":281.14,"h":288.28,"l":279.91,"c":286.45,"v":17231100},{"d":"2025-07-18","o":287.11,"h":287.53,"l":281,"c":283.34,"v":15012400},{"d":"2025-07-21","o":283.96,"h":290.54,"l":283.63,"c":288.21,"v":17726800},{"d":"2025-07-22","o":287.65,"h":288,"l":276.43,"c":278.59,"v":16564800},{"d":"2025-07-23","o":276.78,"h":284,"l":273,"c":283.69,"v":20556200},{"d":"2025-07-24","o":289.79,"h":291.2,"l":283.5,"c":288.71,"v":16413800},{"d":"2025-07-25","o":288.07,"h":292.59,"l":287.27,"c":290.18,"v":12476200},{"d":"2025-07-28","o":292.46,"h":295.45,"l":290.59,"c":294.3,"v":13683400},{"d":"2025-07-29","o":297.5,"h":302.19,"l":294.87,"c":297.42,"v":19210800},{"d":"2025-07-30","o":297.15,"h":303.26,"l":295.8,"c":302.62,"v":16738900},{"d":"2025-07-31","o":302.8,"h":306.95,"l":290.23,"c":293.7,"v":25488500},{"d":"2025-08-01","o":286.54,"h":292.64,"l":281.61,"c":288.64,"v":21428100},{"d":"2025-08-04","o":292.2,"h":298.48,"l":291.4,"c":297.72,"v":17164600},{"d":"2025-08-05","o":297.81,"h":301.2,"l":291.45,"c":292.93,"v":18477500},{"d":"2025-08-06","o":292.9,"h":302.81,"l":291.9,"c":301.67,"v":17392100},{"d":"2025-08-07","o":306.17,"h":310.34,"l":299.88,"c":303.76,"v":16319400},{"d":"2025-08-08","o":304.05,"h":307.87,"l":302.55,"c":304.97,"v":12458700},{"d":"2025-08-11","o":305.05,"h":308.31,"l":301.29,"c":303.9,"v":12396400},{"d":"2025-08-12","o":306.63,"h":313.44,"l":304.67,"c":312.83,"v":17609600},{"d":"2025-08-13","o":316.75,"h":317.35,"l":304.75,"c":309.09,"v":17371200},{"d":"2025-08-14","o":307.01,"h":314.17,"l":307,"c":311.23,"v":15717600},{"d":"2025-08-15","o":311.03,"h":311.5,"l":299.76,"c":306.34,"v":22806900},{"d":"2025-08-18","o":302.7,"h":306.17,"l":299,"c":305.76,"v":14724700},{"d":"2025-08-19","o":302.42,"h":302.9,"l":292.39,"c":294.91,"v":20149600},{"d":"2025-08-20","o":295.46,"h":295.49,"l":281.87,"c":291.17,"v":23600500},{"d":"2025-08-21","o":290.06,"h":292.39,"l":286.17,"c":289.6,"v":14946300},{"d":"2025-08-22","o":291.75,"h":300.09,"l":289.01,"c":294,"v":16301300},{"d":"2025-08-25","o":292.81,"h":298.4,"l":291.71,"c":294.23,"v":15124700},{"d":"2025-08-26","o":294.35,"h":300.25,"l":293.99,"c":298.01,"v":25689100},{"d":"2025-08-27","o":297.53,"h":301.18,"l":293.78,"c":300.25,"v":13830300},{"d":"2025-08-28","o":302.93,"h":311,"l":302.33,"c":308.65,"v":18907100},{"d":"2025-08-29","o":307.01,"h":307.01,"l":293.66,"c":297.39,"v":21610700},{"d":"2025-09-02","o":289.34,"h":298.71,"l":287.17,"c":298.24,"v":19693000},{"d":"2025-09-03","o":302.29,"h":304.45,"l":296.4,"c":302.39,"v":18529400},{"d":"2025-09-04","o":305.06,"h":308.78,"l":302.25,"c":306.1,"v":31220800},{"d":"2025-09-05","o":355.78,"h":356.34,"l":331.42,"c":334.89,"v":78401600},{"d":"2025-09-08","o":342.75,"h":354.17,"l":341.25,"c":345.65,"v":43535600},{"d":"2025-09-09","o":349.55,"h":350.98,"l":335.83,"c":336.67,"v":26972300},{"d":"2025-09-10","o":351.52,"h":372.97,"l":350.55,"c":369.57,"v":51086800},{"d":"2025-09-11","o":371.18,"h":374.23,"l":358.76,"c":359.63,"v":29430900},{"d":"2025-09-12","o":362.91,"h":364.39,"l":357.16,"c":359.87,"v":31949800},{"d":"2025-09-15","o":359.87,"h":365.5,"l":356.34,"c":364.09,"v":21792200},{"d":"2025-09-16","o":365.43,"h":365.69,"l":356.99,"c":360,"v":21306500},{"d":"2025-09-17","o":358.85,"h":359.93,"l":341.5,"c":346.17,"v":45197100},{"d":"2025-09-18","o":350,"h":350.7,"l":343.79,"c":345.35,"v":24663900},{"d":"2025-09-19","o":344.65,"h":346.27,"l":336.43,"c":344.94,"v":41240100},{"d":"2025-09-22","o":342.43,"h":346.67,"l":337.94,"c":338.79,"v":28660000},{"d":"2025-09-23","o":340.24,"h":345.22,"l":337.02,"c":338.94,"v":21944100},{"d":"2025-09-24","o":339.76,"h":340.08,"l":333.81,"c":339.31,"v":19677300},{"d":"2025-09-25","o":332.99,"h":338.06,"l":327.3,"c":336.1,"v":21678200},{"d":"2025-09-26","o":337.43,"h":339.08,"l":330.58,"c":334.53,"v":15464700},{"d":"2025-09-29","o":336,"h":341.05,"l":327.55,"c":327.9,"v":21336000},{"d":"2025-09-30","o":330.12,"h":331.05,"l":324.61,"c":329.91,"v":20109500},{"d":"2025-10-01","o":328.15,"h":337.95,"l":324.5,"c":333.39,"v":21122700},{"d":"2025-10-02","o":347.61,"h":347.61,"l":335.25,"c":338.18,"v":19917600},{"d":"2025-10-03","o":341.5,"h":344.4,"l":335.74,"c":338.37,"v":14749100},{"d":"2025-10-06","o":335.92,"h":344.13,"l":334.56,"c":335.49,"v":18465700},{"d":"2025-10-07","o":337.03,"h":338.11,"l":326.58,"c":336.41,"v":18086700},{"d":"2025-10-08","o":333.82,"h":346.54,"l":332.62,"c":345.5,"v":21478300},{"d":"2025-10-09","o":345.75,"h":347.31,"l":340.4,"c":345.02,"v":17643700},{"d":"2025-10-10","o":345.39,"h":350.6,"l":324.05,"c":324.63,"v":28941000},{"d":"2025-10-13","o":352.77,"h":359.38,"l":343.52,"c":356.7,"v":45984300},{"d":"2025-10-14","o":350.13,"h":350.67,"l":339.65,"c":344.13,"v":22078000},{"d":"2025-10-15","o":354.47,"h":359.4,"l":347.5,"c":351.33,"v":23918500},{"d":"2025-10-16","o":356.8,"h":363.24,"l":349.49,"c":354.15,"v":20317200},{"d":"2025-10-17","o":349.61,"h":350.97,"l":340.78,"c":349.33,"v":20937900},{"d":"2025-10-20","o":353.8,"h":356.59,"l":347.84,"c":349.24,"v":15640200},{"d":"2025-10-21","o":350,"h":351.1,"l":341.31,"c":342.66,"v":16092600},{"d":"2025-10-22","o":347.3,"h":348.01,"l":335.51,"c":340.3,"v":19268800},{"d":"2025-10-23","o":340.4,"h":346.57,"l":340.4,"c":344.29,"v":12859200},{"d":"2025-10-24","o":352.51,"h":358.3,"l":350.88,"c":354.13,"v":16143700},{"d":"2025-10-27","o":361.54,"h":362.75,"l":355.08,"c":362.05,"v":20065800},{"d":"2025-10-28","o":362.62,"h":374.06,"l":362.53,"c":372.97,"v":21056000},{"d":"2025-10-29","o":373.19,"h":386.48,"l":373.19,"c":385.98,"v":24975200},{"d":"2025-10-30","o":386.4,"h":386.4,"l":370.06,"c":376.47,"v":24295300},{"d":"2025-10-31","o":378.27,"h":378.82,"l":365.1,"c":369.63,"v":21598400},{"d":"2025-11-03","o":372,"h":374.85,"l":361.98,"c":362.55,"v":17198900},{"d":"2025-11-04","o":358.52,"h":368.95,"l":351,"c":351.94,"v":24047500},{"d":"2025-11-05","o":350.89,"h":364.87,"l":350.09,"c":358.98,"v":17087600},{"d":"2025-11-06","o":360.11,"h":363.5,"l":352.71,"c":355.59,"v":19896900},{"d":"2025-11-07","o":354.19,"h":354.5,"l":337.27,"c":349.43,"v":21903200},{"d":"2025-11-10","o":357.9,"h":360,"l":354.61,"c":358.39,"v":16409000},{"d":"2025-11-11","o":358.97,"h":361.89,"l":349.67,"c":351.96,"v":16446800},{"d":"2025-11-12","o":358.04,"h":358.87,"l":351.68,"c":355.22,"v":12190500},{"d":"2025-11-13","o":351.58,"h":353.55,"l":334.16,"c":339.98,"v":22616600},{"d":"2025-11-14","o":331.47,"h":344.74,"l":329.06,"c":342.46,"v":18500800},{"d":"2025-11-17","o":339.82,"h":352.2,"l":337.52,"c":342.65,"v":14799600},{"d":"2025-11-18","o":343.2,"h":347.97,"l":335.51,"c":340.5,"v":21726800},{"d":"2025-11-19","o":340.71,"h":359.69,"l":337.8,"c":354.42,"v":21851900},{"d":"2025-11-20","o":366,"h":376.08,"l":345.18,"c":346.82,"v":28867000},{"d":"2025-11-21","o":345.16,"h":348.6,"l":331.8,"c":340.2,"v":30280300},{"d":"2025-11-24","o":347.73,"h":382,"l":347.66,"c":377.96,"v":47262400},{"d":"2025-11-25","o":384.93,"h":388.13,"l":371.75,"c":385.03,"v":33507600},{"d":"2025-11-26","o":385.55,"h":399.87,"l":383.26,"c":397.57,"v":28693000},{"d":"2025-11-28","o":399.35,"h":403,"l":397.16,"c":402.96,"v":13365500},{"d":"2025-12-01","o":394.85,"h":395.42,"l":385.1,"c":386.08,"v":23252000},{"d":"2025-12-02","o":388.31,"h":393.5,"l":379.79,"c":381.57,"v":22207000},{"d":"2025-12-03","o":380,"h":382.3,"l":370.65,"c":380.61,"v":21336400},{"d":"2025-12-04","o":380.68,"h":383.89,"l":376.53,"c":381.03,"v":15845900},{"d":"2025-12-05","o":386.17,"h":393.53,"l":385.15,"c":390.24,"v":24779900},{"d":"2025-12-08","o":402.48,"h":407.29,"l":397.4,"c":401.1,"v":30410600},{"d":"2025-12-09","o":398.75,"h":406.93,"l":395.51,"c":406.29,"v":24546000},{"d":"2025-12-10","o":402.2,"h":414.61,"l":399.56,"c":412.97,"v":31531000},{"d":"2025-12-11","o":404.83,"h":409.3,"l":394.19,"c":406.37,"v":45681600},{"d":"2025-12-12","o":379.96,"h":382,"l":355.15,"c":359.93,"v":95588500},{"d":"2025-12-15","o":361.89,"h":362,"l":337.51,"c":339.81,"v":65894900},{"d":"2025-12-16","o":336.02,"h":347.5,"l":335.06,"c":341.3,"v":58061100},{"d":"2025-12-17","o":346.61,"h":346.61,"l":321.42,"c":326.02,"v":73300900},{"d":"2025-12-18","o":336,"h":336.03,"l":323.63,"c":329.88,"v":54501900},{"d":"2025-12-19","o":333.34,"h":343.45,"l":332.58,"c":340.36,"v":159095200},{"d":"2025-12-22","o":346.03,"h":346.24,"l":337.22,"c":341.45,"v":28739600},{"d":"2025-12-23","o":340.81,"h":350.11,"l":338.54,"c":349.32,"v":28232600},{"d":"2025-12-24","o":350.69,"h":352.86,"l":347.14,"c":350.22,"v":11424400},{"d":"2025-12-26","o":351.06,"h":353.25,"l":347.75,"c":352.13,"v":15028100},{"d":"2025-12-29","o":348.72,"h":350.33,"l":344.69,"c":349.39,"v":21946900},{"d":"2025-12-30","o":349.97,"h":352.68,"l":349.3,"c":349.85,"v":16633600},{"d":"2025-12-31","o":349.73,"h":349.88,"l":345.42,"c":346.1,"v":15346100},{"d":"2026-01-02","o":352.78,"h":360.66,"l":345.56,"c":347.62,"v":25398600},{"d":"2026-01-05","o":354.74,"h":355.03,"l":336.5,"c":343.42,"v":31136000},{"d":"2026-01-06","o":343.6,"h":349.05,"l":338,"c":343.77,"v":27135500},{"d":"2026-01-07","o":341.7,"h":349.7,"l":335.88,"c":343.5,"v":20249300},{"d":"2026-01-08","o":342.78,"h":343.68,"l":330.5,"c":332.48,"v":24385200},{"d":"2026-01-09","o":337.92,"h":347.39,"l":333.5,"c":344.97,"v":22482500},{"d":"2026-01-12","o":340.95,"h":353.9,"l":340.95,"c":352.21,"v":20949600},{"d":"2026-01-13","o":352.88,"h":359.49,"l":350.91,"c":354.61,"v":18308000},{"d":"2026-01-14","o":348.97,"h":350.69,"l":334.42,"c":339.89,"v":30094700},{"d":"2026-01-15","o":349.12,"h":349.68,"l":341.67,"c":343.02,"v":22218800},{"d":"2026-01-16","o":346.27,"h":354.51,"l":344.05,"c":351.71,"v":31291200},{"d":"2026-01-20","o":344.1,"h":345.4,"l":331.8,"c":332.6,"v":32293900},{"d":"2026-01-21","o":335.51,"h":335.8,"l":324.2,"c":328.8,"v":32006600},{"d":"2026-01-22","o":335.35,"h":336.99,"l":324.89,"c":325.49,"v":24275400},{"d":"2026-01-23","o":319.3,"h":321.99,"l":314.11,"c":320.05,"v":30259500},{"d":"2026-01-26","o":319.8,"h":328.68,"l":317.6,"c":324.85,"v":25006400},{"d":"2026-01-27","o":329.76,"h":334.76,"l":327.02,"c":332.79,"v":25537600},{"d":"2026-01-28","o":338.85,"h":339.99,"l":326.7,"c":333.24,"v":23001700},{"d":"2026-01-29","o":332.56,"h":335.95,"l":320.28,"c":330.73,"v":20447500},{"d":"2026-01-30","o":332.44,"h":338.2,"l":328.33,"c":331.3,"v":28313000},{"d":"2026-02-02","o":326.11,"h":336.06,"l":325.75,"c":331.11,"v":17278200},{"d":"2026-02-03","o":336.74,"h":338.9,"l":308.65,"c":320.33,"v":36914800},{"d":"2026-02-04","o":319.51,"h":319.51,"l":295.3,"c":308.05,"v":43330300},{"d":"2026-02-05","o":314.34,"h":326.53,"l":306.7,"c":310.51,"v":42775800},{"d":"2026-02-06","o":320.1,"h":335,"l":316.3,"c":332.92,"v":33003400},{"d":"2026-02-09","o":330.77,"h":352.34,"l":330.65,"c":343.94,"v":30091000},{"d":"2026-02-10","o":347.47,"h":348.01,"l":339.84,"c":340.44,"v":19542700},{"d":"2026-02-11","o":346.8,"h":347.2,"l":333.74,"c":342.76,"v":17004700},{"d":"2026-02-12","o":343.83,"h":346.29,"l":329.56,"c":331.17,"v":22007300},{"d":"2026-02-13","o":329.85,"h":334.32,"l":324.69,"c":325.17,"v":18397200},{"d":"2026-02-17","o":319.68,"h":335.75,"l":316.31,"c":332.54,"v":23469700},{"d":"2026-02-18","o":329.52,"h":337.88,"l":327.23,"c":333.51,"v":13565300},{"d":"2026-02-19","o":333.01,"h":338.44,"l":329.68,"c":333.99,"v":15180900},{"d":"2026-02-20","o":332.36,"h":340.11,"l":329.58,"c":332.65,"v":17658900},{"d":"2026-02-23","o":332.25,"h":338.5,"l":325.32,"c":330.34,"v":16472400},{"d":"2026-02-24","o":322.54,"h":328.31,"l":314.45,"c":325.49,"v":23614400},{"d":"2026-02-25","o":330.74,"h":335.91,"l":329.28,"c":332.31,"v":20182300},{"d":"2026-02-26","o":326.5,"h":326.58,"l":307.93,"c":321.7,"v":33025300},{"d":"2026-02-27","o":310.7,"h":320,"l":310,"c":319.55,"v":28004200},{"d":"2026-03-02","o":309.36,"h":320.04,"l":307.2,"c":318.82,"v":20567200},{"d":"2026-03-03","o":313,"h":315.88,"l":307.4,"c":313.84,"v":20826200},{"d":"2026-03-04","o":315.68,"h":322.64,"l":311.74,"c":317.53,"v":34895800},{"d":"2026-03-05","o":330.18,"h":336.12,"l":323.03,"c":332.77,"v":57076600},{"d":"2026-03-06","o":328.28,"h":343.51,"l":327.4,"c":330.48,"v":39152200},{"d":"2026-03-09","o":327.25,"h":348.49,"l":323.61,"c":345.75,"v":40605800},{"d":"2026-03-10","o":348.73,"h":353.14,"l":340.8,"c":342.58,"v":29531700},{"d":"2026-03-11","o":342.59,"h":345.81,"l":338.22,"c":341.57,"v":20104100},{"d":"2026-03-12","o":337.74,"h":339.83,"l":332.2,"c":335.97,"v":21982700},{"d":"2026-03-13","o":337.68,"h":338.32,"l":321.43,"c":322.16,"v":34725000},{"d":"2026-03-16","o":326.02,"h":329.2,"l":320.06,"c":324.92,"v":31363100},{"d":"2026-03-17","o":325.76,"h":327.44,"l":317.25,"c":321.31,"v":38026500},{"d":"2026-03-18","o":320.43,"h":325.44,"l":315.55,"c":315.93,"v":25460600},{"d":"2026-03-19","o":312.47,"h":323.27,"l":308.51,"c":319.84,"v":23524800},{"d":"2026-03-20","o":320.12,"h":321.51,"l":309.92,"c":310.51,"v":43325900},{"d":"2026-03-23","o":318,"h":326.48,"l":314.93,"c":322.51,"v":27369200},{"d":"2026-03-24","o":320,"h":324.4,"l":314.84,"c":318.29,"v":19799000},{"d":"2026-03-25","o":322.59,"h":324.3,"l":316.72,"c":318.81,"v":19900000},{"d":"2026-03-26","o":314.02,"h":316.92,"l":309.17,"c":309.42,"v":20343700},{"d":"2026-03-27","o":307.06,"h":307.5,"l":298.87,"c":300.68,"v":23593900},{"d":"2026-03-30","o":300.87,"h":304.77,"l":289.96,"c":293.41,"v":28018500},{"d":"2026-03-31","o":299.39,"h":310.31,"l":296.33,"c":309.51,"v":29218942},{"d":"2026-04-01","o":313.36,"h":315.79,"l":310.48,"c":313.49,"v":19093478},{"d":"2026-04-02","o":304.63,"h":314.69,"l":301.75,"c":314.55,"v":13954523},{"d":"2026-04-06","o":315.06,"h":316.35,"l":310.28,"c":314.43,"v":10899917},{"d":"2026-04-07","o":326.71,"h":334.15,"l":321.8,"c":333.97,"v":28781018},{"d":"2026-04-08","o":351.66,"h":354.14,"l":342.53,"c":350.63,"v":31475752},{"d":"2026-04-09","o":352.3,"h":358.69,"l":351.5,"c":354.91,"v":19305774},{"d":"2026-04-10","o":361.01,"h":376.54,"l":360.82,"c":371.55,"v":29100641},{"d":"2026-04-13","o":369.88,"h":380.83,"l":369.48,"c":379.75,"v":23294446},{"d":"2026-04-14","o":377.9,"h":382.28,"l":376.32,"c":380.78,"v":23237703},{"d":"2026-04-15","o":389.88,"h":397.08,"l":385.57,"c":396.72,"v":29486791},{"d":"2026-04-16","o":394.98,"h":399.68,"l":392.35,"c":398.47,"v":17582020},{"d":"2026-04-17","o":400.9,"h":406.73,"l":399.82,"c":406.54,"v":20456056},{"d":"2026-04-20","o":405.7,"h":406.36,"l":395.9,"c":399.63,"v":16844816},{"d":"2026-04-21","o":398.81,"h":403.6,"l":394.57,"c":402.17,"v":16160086},{"d":"2026-04-22","o":406.98,"h":423.2,"l":404.86,"c":422.65,"v":22604782},{"d":"2026-04-23","o":422.39,"h":429.31,"l":417.8,"c":419.94,"v":19377814},{"d":"2026-04-24","o":424.64,"h":425,"l":408.86,"c":422.76,"v":22381353},{"d":"2026-04-27","o":420.39,"h":422.75,"l":414.63,"c":418.2,"v":17397609},{"d":"2026-04-28","o":400.3,"h":405.81,"l":394.65,"c":399.83,"v":25462353},{"d":"2026-04-29","o":403.39,"h":405.61,"l":396.78,"c":405.45,"v":11566937},{"d":"2026-04-30","o":415.52,"h":418.38,"l":404.23,"c":417.43,"v":21756420},{"d":"2026-05-01","o":415.09,"h":423.17,"l":413.28,"c":421.28,"v":11829690},{"d":"2026-05-04","o":418.27,"h":423.83,"l":409.53,"c":416.5,"v":15083748},{"d":"2026-05-05","o":421.66,"h":433.39,"l":419.35,"c":427.36,"v":19408525},{"d":"2026-05-06","o":435.56,"h":437.68,"l":417.78,"c":425.44,"v":20592184},{"d":"2026-05-07","o":421.88,"h":426.49,"l":406.3,"c":412.56,"v":21394053},{"d":"2026-05-08","o":419.73,"h":435,"l":414,"c":430,"v":22402235},{"d":"2026-05-11","o":427.61,"h":433.65,"l":425.05,"c":428.43,"v":16711896},{"d":"2026-05-12","o":423.43,"h":429.34,"l":408.41,"c":419.3,"v":17651758},{"d":"2026-05-13","o":415.61,"h":418.63,"l":404.8,"c":416.79,"v":15956301},{"d":"2026-05-14","o":416.62,"h":442.36,"l":415.59,"c":439.79,"v":19428149},{"d":"2026-05-15","o":432.42,"h":432.73,"l":422,"c":425.19,"v":18851504},{"d":"2026-05-18","o":421.38,"h":422.01,"l":414.37,"c":420.71,"v":15084421},{"d":"2026-05-19","o":409.82,"h":417.95,"l":405.87,"c":411.07,"v":20609055}]