[{"d":"2007-12-17","o":518400,"h":518400,"l":518400,"c":518400,"v":1},{"d":"2007-12-18","o":518400,"h":518400,"l":515520,"c":515520,"v":0},{"d":"2007-12-19","o":518400,"h":518400,"l":517824,"c":517824,"v":1},{"d":"2007-12-20","o":517824,"h":517824,"l":517824,"c":517824,"v":0},{"d":"2007-12-21","o":515520,"h":515520,"l":515520,"c":515520,"v":0},{"d":"2007-12-24","o":515520,"h":515520,"l":515520,"c":515520,"v":0},{"d":"2007-12-26","o":515520,"h":515520,"l":515520,"c":515520,"v":0},{"d":"2007-12-27","o":515520,"h":515520,"l":515520,"c":515520,"v":0},{"d":"2007-12-28","o":512640,"h":512640,"l":505152,"c":509760,"v":0},{"d":"2007-12-31","o":509760,"h":510912,"l":509760,"c":510912,"v":0},{"d":"2008-01-02","o":510912,"h":510912,"l":510912,"c":510912,"v":0},{"d":"2008-01-03","o":512640,"h":512640,"l":510912,"c":510912,"v":23},{"d":"2008-01-04","o":510912,"h":510912,"l":510912,"c":510912,"v":0},{"d":"2008-01-07","o":510912,"h":510912,"l":510912,"c":510912,"v":0},{"d":"2008-01-08","o":510912,"h":510912,"l":510912,"c":510912,"v":0},{"d":"2008-01-09","o":510912,"h":510912,"l":510912,"c":510912,"v":0},{"d":"2008-01-10","o":512064,"h":512640,"l":512064,"c":512064,"v":2},{"d":"2008-01-11","o":512064,"h":512064,"l":512064,"c":512064,"v":0},{"d":"2008-01-14","o":512640,"h":513792,"l":512064,"c":512640,"v":0},{"d":"2008-01-15","o":515520,"h":515520,"l":515520,"c":515520,"v":0},{"d":"2008-01-16","o":516096,"h":518400,"l":516096,"c":518400,"v":5},{"d":"2008-01-17","o":518400,"h":518400,"l":518400,"c":518400,"v":0},{"d":"2008-01-18","o":521280,"h":521280,"l":521280,"c":521280,"v":0},{"d":"2008-01-22","o":521280,"h":521280,"l":521280,"c":521280,"v":0},{"d":"2008-01-23","o":515520,"h":516096,"l":515520,"c":516096,"v":0},{"d":"2008-01-24","o":516096,"h":516096,"l":510912,"c":510912,"v":0},{"d":"2008-01-25","o":510912,"h":510912,"l":510912,"c":510912,"v":0},{"d":"2008-01-28","o":510912,"h":510912,"l":510912,"c":510912,"v":0},{"d":"2008-01-29","o":510912,"h":510912,"l":510912,"c":510912,"v":0},{"d":"2008-01-30","o":510912,"h":510912,"l":510912,"c":510912,"v":0},{"d":"2008-01-31","o":510912,"h":510912,"l":510912,"c":510912,"v":0},{"d":"2008-02-01","o":510912,"h":510912,"l":510912,"c":510912,"v":0},{"d":"2008-02-04","o":524160,"h":524160,"l":512640,"c":512640,"v":0},{"d":"2008-02-05","o":511488,"h":511488,"l":511488,"c":511488,"v":0},{"d":"2008-02-06","o":513792,"h":513792,"l":513216,"c":513216,"v":0},{"d":"2008-02-07","o":515520,"h":522432,"l":512640,"c":522432,"v":0},{"d":"2008-02-08","o":512640,"h":519552,"l":512640,"c":519552,"v":0},{"d":"2008-02-11","o":517824,"h":518400,"l":517824,"c":518400,"v":0},{"d":"2008-02-12","o":518400,"h":518400,"l":518400,"c":518400,"v":0},{"d":"2008-02-13","o":518400,"h":518400,"l":518400,"c":518400,"v":0},{"d":"2008-02-14","o":524160,"h":524160,"l":518400,"c":518400,"v":0},{"d":"2008-02-15","o":518400,"h":518400,"l":517824,"c":518400,"v":2},{"d":"2008-02-19","o":518400,"h":518400,"l":518400,"c":518400,"v":0},{"d":"2008-02-20","o":518400,"h":518400,"l":518400,"c":518400,"v":0},{"d":"2008-02-21","o":516672,"h":518400,"l":516672,"c":518400,"v":0},{"d":"2008-02-22","o":518400,"h":518400,"l":518400,"c":518400,"v":0},{"d":"2008-02-25","o":518400,"h":518400,"l":518400,"c":518400,"v":0},{"d":"2008-02-26","o":518400,"h":518400,"l":518400,"c":518400,"v":0},{"d":"2008-02-27","o":518400,"h":518400,"l":518400,"c":518400,"v":0},{"d":"2008-02-28","o":518400,"h":518400,"l":518400,"c":518400,"v":0},{"d":"2008-02-29","o":517248,"h":517248,"l":516672,"c":516672,"v":0},{"d":"2008-03-03","o":516672,"h":516672,"l":516672,"c":516672,"v":0},{"d":"2008-03-04","o":516672,"h":517248,"l":516672,"c":517248,"v":2},{"d":"2008-03-05","o":517248,"h":517248,"l":516672,"c":516672,"v":4},{"d":"2008-03-06","o":516672,"h":516672,"l":516672,"c":516672,"v":0},{"d":"2008-03-07","o":515520,"h":515520,"l":515520,"c":515520,"v":2},{"d":"2008-03-10","o":509760,"h":509760,"l":509760,"c":509760,"v":12},{"d":"2008-03-11","o":509760,"h":509760,"l":509760,"c":509760,"v":0},{"d":"2008-03-12","o":509760,"h":509760,"l":509760,"c":509760,"v":0},{"d":"2008-03-13","o":515520,"h":515520,"l":515520,"c":515520,"v":0},{"d":"2008-03-14","o":517248,"h":517248,"l":516672,"c":516672,"v":4},{"d":"2008-03-17","o":516672,"h":516672,"l":516672,"c":516672,"v":0},{"d":"2008-03-18","o":516672,"h":516672,"l":516672,"c":516672,"v":0},{"d":"2008-03-19","o":518400,"h":518400,"l":518400,"c":518400,"v":1},{"d":"2008-03-20","o":512640,"h":512640,"l":512640,"c":512640,"v":0},{"d":"2008-03-24","o":516672,"h":516672,"l":516672,"c":516672,"v":0},{"d":"2008-03-25","o":516672,"h":516672,"l":516672,"c":516672,"v":0},{"d":"2008-03-26","o":516096,"h":516096,"l":516096,"c":516096,"v":0},{"d":"2008-03-27","o":512640,"h":512640,"l":509760,"c":509760,"v":0},{"d":"2008-03-28","o":509760,"h":509760,"l":509760,"c":509760,"v":0},{"d":"2008-03-31","o":509760,"h":518400,"l":509760,"c":518400,"v":0},{"d":"2008-04-01","o":518400,"h":518400,"l":518400,"c":518400,"v":0},{"d":"2008-04-02","o":518400,"h":518400,"l":518400,"c":518400,"v":0},{"d":"2008-04-03","o":517824,"h":517824,"l":517824,"c":517824,"v":0},{"d":"2008-04-04","o":517824,"h":517824,"l":517824,"c":517824,"v":0},{"d":"2008-04-07","o":517824,"h":517824,"l":517824,"c":517824,"v":0},{"d":"2008-04-08","o":516672,"h":516672,"l":516672,"c":516672,"v":0},{"d":"2008-04-09","o":512640,"h":523584,"l":510336,"c":523584,"v":0},{"d":"2008-04-10","o":523584,"h":523584,"l":523584,"c":523584,"v":0},{"d":"2008-04-11","o":523584,"h":523584,"l":523584,"c":523584,"v":0},{"d":"2008-04-14","o":523584,"h":523584,"l":523584,"c":523584,"v":0},{"d":"2008-04-15","o":517824,"h":518976,"l":515520,"c":517824,"v":2},{"d":"2008-04-16","o":520704,"h":520704,"l":520704,"c":520704,"v":0},{"d":"2008-04-17","o":520704,"h":520704,"l":520704,"c":520704,"v":0},{"d":"2008-04-18","o":525312,"h":525312,"l":525312,"c":525312,"v":0},{"d":"2008-04-21","o":525312,"h":525312,"l":525312,"c":525312,"v":0},{"d":"2008-04-22","o":525312,"h":525312,"l":525312,"c":525312,"v":0},{"d":"2008-04-23","o":521280,"h":524736,"l":521280,"c":524736,"v":0},{"d":"2008-04-24","o":518400,"h":518400,"l":518400,"c":518400,"v":0},{"d":"2008-04-25","o":518400,"h":518400,"l":518400,"c":518400,"v":0},{"d":"2008-04-28","o":518400,"h":518400,"l":518400,"c":518400,"v":0},{"d":"2008-04-29","o":518400,"h":518400,"l":518400,"c":518400,"v":0},{"d":"2008-04-30","o":515520,"h":515520,"l":515520,"c":515520,"v":0},{"d":"2008-05-01","o":512640,"h":515520,"l":512640,"c":512640,"v":4},{"d":"2008-05-02","o":512640,"h":512640,"l":512640,"c":512640,"v":6},{"d":"2008-05-05","o":512640,"h":515520,"l":512640,"c":515520,"v":0},{"d":"2008-05-06","o":515520,"h":518400,"l":512640,"c":512640,"v":0},{"d":"2008-05-07","o":512640,"h":512640,"l":512640,"c":512640,"v":0},{"d":"2008-05-08","o":512640,"h":512640,"l":512640,"c":512640,"v":0},{"d":"2008-05-09","o":512640,"h":512640,"l":512640,"c":512640,"v":0},{"d":"2008-05-12","o":512640,"h":512640,"l":512640,"c":512640,"v":0},{"d":"2008-05-13","o":512640,"h":512640,"l":512640,"c":512640,"v":0},{"d":"2008-05-14","o":518400,"h":518400,"l":518400,"c":518400,"v":2},{"d":"2008-05-15","o":518400,"h":518400,"l":518400,"c":518400,"v":0},{"d":"2008-05-16","o":518400,"h":518400,"l":518400,"c":518400,"v":0},{"d":"2008-05-19","o":515520,"h":518400,"l":515520,"c":518400,"v":0},{"d":"2008-05-20","o":521280,"h":521280,"l":521280,"c":521280,"v":0},{"d":"2008-05-21","o":515520,"h":515520,"l":515520,"c":515520,"v":0},{"d":"2008-05-22","o":524160,"h":525312,"l":524160,"c":525312,"v":0},{"d":"2008-05-23","o":522432,"h":524736,"l":518400,"c":519552,"v":0},{"d":"2008-05-27","o":518400,"h":518400,"l":518400,"c":518400,"v":0},{"d":"2008-05-28","o":518400,"h":518400,"l":518400,"c":518400,"v":0},{"d":"2008-05-29","o":518400,"h":518400,"l":518400,"c":518400,"v":3},{"d":"2008-05-30","o":520128,"h":520128,"l":520128,"c":520128,"v":14},{"d":"2008-06-02","o":525312,"h":525312,"l":525312,"c":525312,"v":0},{"d":"2008-06-03","o":525312,"h":525312,"l":522432,"c":522432,"v":0},{"d":"2008-06-04","o":525312,"h":525312,"l":523008,"c":523008,"v":0},{"d":"2008-06-05","o":524160,"h":527040,"l":524160,"c":527040,"v":1},{"d":"2008-06-06","o":524160,"h":524160,"l":523008,"c":523008,"v":0},{"d":"2008-06-09","o":523008,"h":523008,"l":523008,"c":523008,"v":0},{"d":"2008-06-10","o":523008,"h":523008,"l":523008,"c":523008,"v":0},{"d":"2008-06-11","o":523008,"h":523008,"l":523008,"c":523008,"v":0},{"d":"2008-06-12","o":523008,"h":523008,"l":523008,"c":523008,"v":0},{"d":"2008-06-13","o":522432,"h":522432,"l":522432,"c":522432,"v":0},{"d":"2008-06-16","o":521856,"h":521856,"l":521856,"c":521856,"v":0},{"d":"2008-06-17","o":521856,"h":521856,"l":521856,"c":521856,"v":0},{"d":"2008-06-18","o":522432,"h":522432,"l":522432,"c":522432,"v":0},{"d":"2008-06-19","o":522432,"h":522432,"l":522432,"c":522432,"v":0},{"d":"2008-06-20","o":523008,"h":523008,"l":521856,"c":521856,"v":0},{"d":"2008-06-23","o":521856,"h":521856,"l":521856,"c":521856,"v":0},{"d":"2008-06-24","o":523008,"h":523584,"l":522432,"c":523584,"v":1},{"d":"2008-06-25","o":524160,"h":527040,"l":524160,"c":527040,"v":0},{"d":"2008-06-26","o":529344,"h":529344,"l":529344,"c":529344,"v":0},{"d":"2008-06-27","o":529920,"h":529920,"l":529920,"c":529920,"v":0},{"d":"2008-06-30","o":527040,"h":527040,"l":523008,"c":523008,"v":0},{"d":"2008-07-01","o":524160,"h":524160,"l":524160,"c":524160,"v":1},{"d":"2008-07-02","o":527040,"h":527040,"l":524160,"c":525312,"v":0},{"d":"2008-07-03","o":527040,"h":527040,"l":527040,"c":527040,"v":0},{"d":"2008-07-07","o":529920,"h":530496,"l":529344,"c":529344,"v":14},{"d":"2008-07-08","o":528192,"h":528192,"l":525312,"c":526464,"v":0},{"d":"2008-07-09","o":527040,"h":529920,"l":526464,"c":529920,"v":0},{"d":"2008-07-10","o":529920,"h":529920,"l":529920,"c":529920,"v":0},{"d":"2008-07-11","o":529344,"h":529344,"l":529344,"c":529344,"v":0},{"d":"2008-07-14","o":526464,"h":528192,"l":526464,"c":528192,"v":0},{"d":"2008-07-15","o":526464,"h":526464,"l":526464,"c":526464,"v":0},{"d":"2008-07-16","o":526464,"h":526464,"l":526464,"c":526464,"v":0},{"d":"2008-07-17","o":525888,"h":525888,"l":524736,"c":525888,"v":0},{"d":"2008-07-18","o":525888,"h":525888,"l":525888,"c":525888,"v":0},{"d":"2008-07-21","o":525312,"h":527040,"l":524160,"c":525888,"v":3},{"d":"2008-07-22","o":529920,"h":529920,"l":525888,"c":529920,"v":0},{"d":"2008-07-23","o":529920,"h":529920,"l":529920,"c":529920,"v":0},{"d":"2008-07-24","o":529920,"h":529920,"l":529920,"c":529920,"v":0},{"d":"2008-07-25","o":529920,"h":529920,"l":529920,"c":529920,"v":0},{"d":"2008-07-28","o":529920,"h":529920,"l":529920,"c":529920,"v":0},{"d":"2008-07-29","o":529920,"h":529920,"l":529920,"c":529920,"v":0},{"d":"2008-07-30","o":529920,"h":529920,"l":529920,"c":529920,"v":0},{"d":"2008-07-31","o":524160,"h":524160,"l":524160,"c":524160,"v":0},{"d":"2008-08-01","o":524160,"h":524160,"l":524160,"c":524160,"v":0},{"d":"2008-08-04","o":524160,"h":524160,"l":524160,"c":524160,"v":0},{"d":"2008-08-05","o":529920,"h":529920,"l":527040,"c":527040,"v":1},{"d":"2008-08-06","o":527040,"h":527040,"l":527040,"c":527040,"v":0},{"d":"2008-08-07","o":529920,"h":529920,"l":529920,"c":529920,"v":1},{"d":"2008-08-08","o":532800,"h":532800,"l":532800,"c":532800,"v":0},{"d":"2008-08-11","o":532800,"h":532800,"l":532800,"c":532800,"v":0},{"d":"2008-08-12","o":532800,"h":532800,"l":532800,"c":532800,"v":0},{"d":"2008-08-13","o":532800,"h":532800,"l":532800,"c":532800,"v":0},{"d":"2008-08-14","o":532800,"h":532800,"l":532800,"c":532800,"v":0},{"d":"2008-08-15","o":532800,"h":532800,"l":532800,"c":532800,"v":0},{"d":"2008-08-18","o":527040,"h":535680,"l":527040,"c":535680,"v":0},{"d":"2008-08-19","o":535680,"h":535680,"l":535680,"c":535680,"v":0},{"d":"2008-08-20","o":535680,"h":535680,"l":535680,"c":535680,"v":0},{"d":"2008-08-21","o":535680,"h":535680,"l":535680,"c":535680,"v":0},{"d":"2008-08-22","o":535680,"h":535680,"l":535680,"c":535680,"v":0},{"d":"2008-08-25","o":535680,"h":535680,"l":535680,"c":535680,"v":0},{"d":"2008-08-26","o":535680,"h":535680,"l":535680,"c":535680,"v":0},{"d":"2008-08-27","o":541440,"h":541440,"l":541440,"c":541440,"v":0},{"d":"2008-08-28","o":535680,"h":535680,"l":535680,"c":535680,"v":0},{"d":"2008-08-29","o":535680,"h":535680,"l":535680,"c":535680,"v":0},{"d":"2008-09-02","o":529920,"h":534528,"l":529920,"c":529920,"v":7},{"d":"2008-09-03","o":529920,"h":529920,"l":529920,"c":529920,"v":0},{"d":"2008-09-04","o":529920,"h":529920,"l":529920,"c":529920,"v":0},{"d":"2008-09-05","o":529920,"h":529920,"l":529920,"c":529920,"v":0},{"d":"2008-09-08","o":529920,"h":529920,"l":529920,"c":529920,"v":0},{"d":"2008-09-09","o":529920,"h":529920,"l":529920,"c":529920,"v":0},{"d":"2008-09-10","o":532800,"h":532800,"l":529920,"c":529920,"v":0},{"d":"2008-09-11","o":529920,"h":538560,"l":529920,"c":538560,"v":1},{"d":"2008-09-12","o":538560,"h":538560,"l":538560,"c":538560,"v":0},{"d":"2008-09-15","o":538560,"h":538560,"l":538560,"c":538560,"v":0},{"d":"2008-09-16","o":538560,"h":538560,"l":538560,"c":538560,"v":0},{"d":"2008-09-17","o":538560,"h":538560,"l":538560,"c":538560,"v":0},{"d":"2008-09-18","o":538560,"h":538560,"l":538560,"c":538560,"v":0},{"d":"2008-09-19","o":538560,"h":538560,"l":538560,"c":538560,"v":0},{"d":"2008-09-22","o":532800,"h":532800,"l":529920,"c":529920,"v":0},{"d":"2008-09-23","o":532800,"h":532800,"l":532800,"c":532800,"v":0},{"d":"2008-09-24","o":532800,"h":532800,"l":532800,"c":532800,"v":0},{"d":"2008-09-25","o":518400,"h":518400,"l":518400,"c":518400,"v":0},{"d":"2008-09-26","o":518400,"h":518400,"l":518400,"c":518400,"v":0},{"d":"2008-09-29","o":518400,"h":518400,"l":518400,"c":518400,"v":0},{"d":"2008-09-30","o":515520,"h":520128,"l":501120,"c":520128,"v":0},{"d":"2008-10-01","o":518400,"h":518400,"l":509760,"c":512640,"v":0},{"d":"2008-10-02","o":505152,"h":506880,"l":498240,"c":506880,"v":0},{"d":"2008-10-03","o":496512,"h":496512,"l":492480,"c":492480,"v":0},{"d":"2008-10-06","o":493056,"h":493056,"l":478080,"c":478080,"v":1},{"d":"2008-10-07","o":478080,"h":478080,"l":472320,"c":478080,"v":3},{"d":"2008-10-08","o":473472,"h":483840,"l":473472,"c":483840,"v":0},{"d":"2008-10-09","o":476928,"h":483840,"l":476928,"c":483840,"v":0},{"d":"2008-10-10","o":483840,"h":483840,"l":483840,"c":483840,"v":0},{"d":"2008-10-13","o":489600,"h":489600,"l":489600,"c":489600,"v":0},{"d":"2008-10-14","o":489600,"h":489600,"l":489600,"c":489600,"v":0},{"d":"2008-10-15","o":489600,"h":489600,"l":489600,"c":489600,"v":0},{"d":"2008-10-16","o":489600,"h":489600,"l":489600,"c":489600,"v":0},{"d":"2008-10-17","o":489600,"h":489600,"l":489600,"c":489600,"v":0},{"d":"2008-10-20","o":486720,"h":486720,"l":486720,"c":486720,"v":1},{"d":"2008-10-21","o":486720,"h":486720,"l":486720,"c":486720,"v":0},{"d":"2008-10-22","o":495360,"h":495360,"l":495360,"c":495360,"v":1},{"d":"2008-10-23","o":495360,"h":495360,"l":495360,"c":495360,"v":0},{"d":"2008-10-24","o":495360,"h":495360,"l":495360,"c":495360,"v":0},{"d":"2008-10-27","o":495360,"h":495360,"l":495360,"c":495360,"v":0},{"d":"2008-10-28","o":498240,"h":504000,"l":495360,"c":504000,"v":1},{"d":"2008-10-29","o":504000,"h":504000,"l":504000,"c":504000,"v":0},{"d":"2008-10-30","o":499968,"h":499968,"l":498240,"c":498240,"v":0},{"d":"2008-10-31","o":504000,"h":504000,"l":504000,"c":504000,"v":0},{"d":"2008-11-03","o":506880,"h":506880,"l":506880,"c":506880,"v":0},{"d":"2008-11-04","o":506880,"h":506880,"l":506880,"c":506880,"v":0},{"d":"2008-11-05","o":501120,"h":501120,"l":501120,"c":501120,"v":0},{"d":"2008-11-06","o":501120,"h":501120,"l":501120,"c":501120,"v":0},{"d":"2008-11-07","o":495360,"h":506880,"l":495360,"c":501120,"v":1},{"d":"2008-11-10","o":501120,"h":504000,"l":501120,"c":504000,"v":8},{"d":"2008-11-11","o":504576,"h":504576,"l":501120,"c":501120,"v":0},{"d":"2008-11-12","o":501120,"h":501120,"l":501120,"c":501120,"v":0},{"d":"2008-11-13","o":501120,"h":501120,"l":501120,"c":501120,"v":0},{"d":"2008-11-14","o":501120,"h":501120,"l":501120,"c":501120,"v":0},{"d":"2008-11-17","o":504000,"h":504000,"l":504000,"c":504000,"v":0},{"d":"2008-11-18","o":504000,"h":504000,"l":504000,"c":504000,"v":0},{"d":"2008-11-19","o":505728,"h":505728,"l":505728,"c":505728,"v":4},{"d":"2008-11-20","o":504000,"h":504000,"l":504000,"c":504000,"v":0},{"d":"2008-11-21","o":506880,"h":506880,"l":506880,"c":506880,"v":0},{"d":"2008-11-24","o":504000,"h":504000,"l":504000,"c":504000,"v":0},{"d":"2008-11-25","o":504000,"h":504000,"l":504000,"c":504000,"v":0},{"d":"2008-11-26","o":504000,"h":504000,"l":501120,"c":501120,"v":0},{"d":"2008-11-28","o":498816,"h":498816,"l":498240,"c":498240,"v":0},{"d":"2008-12-01","o":498240,"h":498240,"l":498240,"c":498240,"v":0},{"d":"2008-12-02","o":504000,"h":504000,"l":503424,"c":504000,"v":0},{"d":"2008-12-03","o":504000,"h":504000,"l":504000,"c":504000,"v":0},{"d":"2008-12-04","o":504000,"h":504000,"l":504000,"c":504000,"v":0},{"d":"2008-12-05","o":504000,"h":504576,"l":504000,"c":504576,"v":4},{"d":"2008-12-08","o":504000,"h":504000,"l":504000,"c":504000,"v":0},{"d":"2008-12-09","o":504000,"h":504000,"l":504000,"c":504000,"v":0},{"d":"2008-12-10","o":501696,"h":509184,"l":501120,"c":509184,"v":0},{"d":"2008-12-11","o":509184,"h":509184,"l":509184,"c":509184,"v":0},{"d":"2008-12-12","o":504000,"h":504000,"l":504000,"c":504000,"v":3},{"d":"2008-12-15","o":504000,"h":506880,"l":501120,"c":504000,"v":3},{"d":"2008-12-16","o":504000,"h":504000,"l":501120,"c":504000,"v":0},{"d":"2008-12-17","o":501696,"h":501696,"l":501696,"c":501696,"v":0},{"d":"2008-12-18","o":501696,"h":501696,"l":501696,"c":501696,"v":0},{"d":"2008-12-19","o":504000,"h":506880,"l":504000,"c":506880,"v":1},{"d":"2008-12-22","o":506880,"h":506880,"l":506880,"c":506880,"v":0},{"d":"2008-12-23","o":506880,"h":506880,"l":506880,"c":506880,"v":0},{"d":"2008-12-24","o":506880,"h":506880,"l":506880,"c":506880,"v":0},{"d":"2008-12-26","o":506880,"h":506880,"l":506880,"c":506880,"v":0},{"d":"2008-12-29","o":506880,"h":506880,"l":506880,"c":506880,"v":0},{"d":"2008-12-30","o":512640,"h":512640,"l":512640,"c":512640,"v":0},{"d":"2008-12-31","o":512640,"h":512640,"l":512640,"c":512640,"v":0},{"d":"2009-01-02","o":508608,"h":508608,"l":508608,"c":508608,"v":2},{"d":"2009-01-05","o":518400,"h":518400,"l":518400,"c":518400,"v":0},{"d":"2009-01-06","o":518400,"h":518400,"l":518400,"c":518400,"v":2},{"d":"2009-01-07","o":518400,"h":520704,"l":518400,"c":518400,"v":3},{"d":"2009-01-08","o":518400,"h":523584,"l":518400,"c":518400,"v":12},{"d":"2009-01-09","o":522432,"h":524160,"l":522432,"c":524160,"v":4},{"d":"2009-01-12","o":524160,"h":524160,"l":518976,"c":524160,"v":3},{"d":"2009-01-13","o":524160,"h":524160,"l":518976,"c":520128,"v":6},{"d":"2009-01-14","o":523584,"h":523584,"l":518976,"c":523584,"v":9},{"d":"2009-01-15","o":523584,"h":523584,"l":523584,"c":523584,"v":0},{"d":"2009-01-16","o":524160,"h":526464,"l":524160,"c":524160,"v":0},{"d":"2009-01-20","o":524160,"h":525312,"l":523008,"c":523008,"v":0},{"d":"2009-01-21","o":525312,"h":525888,"l":524160,"c":525888,"v":0},{"d":"2009-01-22","o":525888,"h":525888,"l":525888,"c":525888,"v":0},{"d":"2009-01-23","o":527040,"h":527040,"l":524160,"c":525888,"v":0},{"d":"2009-01-26","o":525888,"h":526464,"l":525312,"c":526464,"v":1},{"d":"2009-01-27","o":526464,"h":526464,"l":526464,"c":526464,"v":0},{"d":"2009-01-28","o":526464,"h":526464,"l":526464,"c":526464,"v":0},{"d":"2009-01-29","o":526464,"h":526464,"l":526464,"c":526464,"v":0},{"d":"2009-01-30","o":526464,"h":526464,"l":526464,"c":526464,"v":0},{"d":"2009-02-02","o":525312,"h":527040,"l":525312,"c":527040,"v":0},{"d":"2009-02-03","o":527040,"h":527040,"l":527040,"c":527040,"v":2},{"d":"2009-02-04","o":528192,"h":529344,"l":528192,"c":529344,"v":4},{"d":"2009-02-05","o":529344,"h":529344,"l":529344,"c":529344,"v":0},{"d":"2009-02-06","o":529344,"h":529344,"l":529344,"c":529344,"v":0},{"d":"2009-02-09","o":529344,"h":529344,"l":529344,"c":529344,"v":2},{"d":"2009-02-10","o":527616,"h":528768,"l":527616,"c":528768,"v":2},{"d":"2009-02-11","o":528192,"h":529920,"l":528192,"c":529920,"v":9},{"d":"2009-02-12","o":527616,"h":530496,"l":527616,"c":530496,"v":4},{"d":"2009-02-13","o":530496,"h":530496,"l":530496,"c":530496,"v":0},{"d":"2009-02-17","o":527616,"h":531648,"l":527040,"c":531648,"v":0},{"d":"2009-02-18","o":535680,"h":535680,"l":531648,"c":531648,"v":0},{"d":"2009-02-19","o":531648,"h":533376,"l":531648,"c":533376,"v":4},{"d":"2009-02-20","o":533376,"h":533376,"l":533376,"c":533376,"v":0},{"d":"2009-02-23","o":535104,"h":535680,"l":535104,"c":535680,"v":0},{"d":"2009-02-24","o":535680,"h":535680,"l":535680,"c":535680,"v":0},{"d":"2009-02-25","o":535680,"h":535680,"l":535680,"c":535680,"v":0},{"d":"2009-02-26","o":536256,"h":536256,"l":536256,"c":536256,"v":0},{"d":"2009-02-27","o":536256,"h":536256,"l":536256,"c":536256,"v":0},{"d":"2009-03-02","o":536256,"h":536256,"l":536256,"c":536256,"v":0},{"d":"2009-03-03","o":536256,"h":536256,"l":536256,"c":536256,"v":0},{"d":"2009-03-04","o":536256,"h":536256,"l":536256,"c":536256,"v":0},{"d":"2009-03-05","o":534528,"h":536256,"l":534528,"c":536256,"v":1},{"d":"2009-03-06","o":534528,"h":536256,"l":529344,"c":535104,"v":5},{"d":"2009-03-09","o":536256,"h":536256,"l":535680,"c":535680,"v":2},{"d":"2009-03-10","o":536256,"h":536256,"l":535680,"c":536256,"v":4},{"d":"2009-03-11","o":535680,"h":535680,"l":534528,"c":535680,"v":4},{"d":"2009-03-12","o":536256,"h":537984,"l":536256,"c":537984,"v":0},{"d":"2009-03-13","o":536832,"h":536832,"l":536832,"c":536832,"v":0},{"d":"2009-03-16","o":535104,"h":535680,"l":535104,"c":535680,"v":0},{"d":"2009-03-17","o":535680,"h":537984,"l":535680,"c":537408,"v":5},{"d":"2009-03-18","o":537408,"h":537408,"l":537408,"c":537408,"v":0},{"d":"2009-03-19","o":535104,"h":535104,"l":535104,"c":535104,"v":0},{"d":"2009-03-20","o":533952,"h":533952,"l":533952,"c":533952,"v":0},{"d":"2009-03-23","o":535104,"h":535104,"l":534528,"c":534528,"v":0},{"d":"2009-03-24","o":525312,"h":525312,"l":525312,"c":525312,"v":0},{"d":"2009-03-25","o":527040,"h":533952,"l":527040,"c":533952,"v":0},{"d":"2009-03-26","o":536832,"h":537984,"l":536832,"c":537984,"v":0},{"d":"2009-03-27","o":536256,"h":537984,"l":536256,"c":537984,"v":0},{"d":"2009-03-30","o":537984,"h":537984,"l":537984,"c":537984,"v":0},{"d":"2009-03-31","o":536832,"h":537408,"l":536832,"c":537408,"v":0},{"d":"2009-04-01","o":535680,"h":535680,"l":535104,"c":535104,"v":0},{"d":"2009-04-02","o":535104,"h":535104,"l":535104,"c":535104,"v":0},{"d":"2009-04-03","o":536832,"h":539136,"l":536832,"c":538560,"v":0},{"d":"2009-04-06","o":538560,"h":538560,"l":538560,"c":538560,"v":0},{"d":"2009-04-07","o":536832,"h":537408,"l":536832,"c":536832,"v":1},{"d":"2009-04-08","o":536832,"h":536832,"l":536832,"c":536832,"v":0},{"d":"2009-04-09","o":537984,"h":537984,"l":537984,"c":537984,"v":0},{"d":"2009-04-13","o":537408,"h":537984,"l":537408,"c":537984,"v":0},{"d":"2009-04-14","o":538560,"h":539136,"l":538560,"c":539136,"v":0},{"d":"2009-04-15","o":538560,"h":538560,"l":538560,"c":538560,"v":0},{"d":"2009-04-16","o":537408,"h":537408,"l":537408,"c":537408,"v":0},{"d":"2009-04-17","o":537408,"h":537408,"l":537408,"c":537408,"v":0},{"d":"2009-04-20","o":536832,"h":537408,"l":536832,"c":537408,"v":0},{"d":"2009-04-21","o":537408,"h":537408,"l":537408,"c":537408,"v":0},{"d":"2009-04-22","o":537408,"h":537408,"l":537408,"c":537408,"v":0},{"d":"2009-04-23","o":537408,"h":538560,"l":537408,"c":538560,"v":0},{"d":"2009-04-24","o":538560,"h":538560,"l":538560,"c":538560,"v":0},{"d":"2009-04-27","o":539136,"h":539136,"l":539136,"c":539136,"v":0},{"d":"2009-04-28","o":539136,"h":539136,"l":539136,"c":539136,"v":0},{"d":"2009-04-29","o":539136,"h":539136,"l":539136,"c":539136,"v":0},{"d":"2009-04-30","o":539136,"h":539136,"l":539136,"c":539136,"v":0},{"d":"2009-05-01","o":539712,"h":539712,"l":539712,"c":539712,"v":0},{"d":"2009-05-04","o":539712,"h":539712,"l":539712,"c":539712,"v":0},{"d":"2009-05-05","o":539712,"h":540864,"l":539712,"c":540864,"v":0},{"d":"2009-05-06","o":540864,"h":540864,"l":540864,"c":540864,"v":0},{"d":"2009-05-07","o":540864,"h":541440,"l":540288,"c":540864,"v":0},{"d":"2009-05-08","o":541440,"h":541440,"l":540864,"c":540864,"v":0},{"d":"2009-05-11","o":540864,"h":541440,"l":539136,"c":541440,"v":0},{"d":"2009-05-12","o":541440,"h":542016,"l":541440,"c":542016,"v":0},{"d":"2009-05-13","o":542016,"h":542016,"l":542016,"c":542016,"v":0},{"d":"2009-05-14","o":542016,"h":542016,"l":542016,"c":542016,"v":0},{"d":"2009-05-15","o":542016,"h":542016,"l":542016,"c":542016,"v":0},{"d":"2009-05-18","o":542016,"h":542016,"l":542016,"c":542016,"v":0},{"d":"2009-05-19","o":545472,"h":545472,"l":545472,"c":545472,"v":0},{"d":"2009-05-20","o":551232,"h":551232,"l":547200,"c":547200,"v":0},{"d":"2009-05-21","o":547200,"h":547200,"l":547200,"c":547200,"v":0},{"d":"2009-05-22","o":547200,"h":547200,"l":547200,"c":547200,"v":0},{"d":"2009-05-26","o":545472,"h":547200,"l":545472,"c":547200,"v":0},{"d":"2009-05-27","o":547200,"h":547200,"l":547200,"c":547200,"v":0},{"d":"2009-05-28","o":547200,"h":547200,"l":547200,"c":547200,"v":0},{"d":"2009-05-29","o":547200,"h":547200,"l":547200,"c":547200,"v":0},{"d":"2009-06-01","o":547200,"h":547200,"l":547200,"c":547200,"v":0},{"d":"2009-06-02","o":547200,"h":547200,"l":547200,"c":547200,"v":0},{"d":"2009-06-03","o":544320,"h":544320,"l":544320,"c":544320,"v":0},{"d":"2009-06-04","o":544320,"h":544320,"l":544320,"c":544320,"v":0},{"d":"2009-06-05","o":544320,"h":544320,"l":544320,"c":544320,"v":0},{"d":"2009-06-08","o":544320,"h":544320,"l":544320,"c":544320,"v":0},{"d":"2009-06-09","o":544320,"h":544320,"l":544320,"c":544320,"v":0},{"d":"2009-06-10","o":546048,"h":547200,"l":546048,"c":547200,"v":0},{"d":"2009-06-11","o":546048,"h":551808,"l":546048,"c":551808,"v":0},{"d":"2009-06-12","o":551808,"h":551808,"l":551808,"c":551808,"v":0},{"d":"2009-06-15","o":546624,"h":546624,"l":546624,"c":546624,"v":0},{"d":"2009-06-16","o":544320,"h":544320,"l":542592,"c":542592,"v":0},{"d":"2009-06-17","o":542592,"h":542592,"l":542592,"c":542592,"v":0},{"d":"2009-06-18","o":542592,"h":542592,"l":542592,"c":542592,"v":0},{"d":"2009-06-19","o":542592,"h":542592,"l":542592,"c":542592,"v":0},{"d":"2009-06-22","o":542592,"h":542592,"l":542592,"c":542592,"v":0},{"d":"2009-06-23","o":545472,"h":545472,"l":545472,"c":545472,"v":3},{"d":"2009-06-24","o":547776,"h":550080,"l":547776,"c":550080,"v":0},{"d":"2009-06-25","o":550080,"h":550080,"l":550080,"c":550080,"v":0},{"d":"2009-06-26","o":550080,"h":550080,"l":550080,"c":550080,"v":0},{"d":"2009-06-29","o":550080,"h":550080,"l":550080,"c":550080,"v":0},{"d":"2009-06-30","o":550080,"h":550080,"l":550080,"c":550080,"v":0},{"d":"2009-07-01","o":550080,"h":550080,"l":550080,"c":550080,"v":0},{"d":"2009-07-02","o":550080,"h":550080,"l":550080,"c":550080,"v":0},{"d":"2009-07-06","o":548352,"h":557568,"l":548352,"c":553536,"v":0},{"d":"2009-07-07","o":549504,"h":549504,"l":549504,"c":549504,"v":0},{"d":"2009-07-08","o":549504,"h":549504,"l":549504,"c":549504,"v":0},{"d":"2009-07-09","o":555840,"h":555840,"l":555840,"c":555840,"v":0},{"d":"2009-07-10","o":555840,"h":555840,"l":554688,"c":554688,"v":0},{"d":"2009-07-13","o":554688,"h":554688,"l":554688,"c":554688,"v":0},{"d":"2009-07-14","o":554688,"h":554688,"l":554688,"c":554688,"v":0},{"d":"2009-07-15","o":554688,"h":554688,"l":554688,"c":554688,"v":0},{"d":"2009-07-16","o":554688,"h":554688,"l":554688,"c":554688,"v":0},{"d":"2009-07-17","o":551808,"h":555840,"l":551808,"c":555840,"v":0},{"d":"2009-07-20","o":553536,"h":555840,"l":553536,"c":555840,"v":0},{"d":"2009-07-21","o":554112,"h":555264,"l":552384,"c":552960,"v":2},{"d":"2009-07-22","o":552384,"h":552384,"l":552384,"c":552384,"v":0},{"d":"2009-07-23","o":548928,"h":551808,"l":548928,"c":551808,"v":0},{"d":"2009-07-24","o":551808,"h":551808,"l":551808,"c":551808,"v":0},{"d":"2009-07-27","o":551808,"h":551808,"l":551808,"c":551808,"v":0},{"d":"2009-07-28","o":551232,"h":551808,"l":550656,"c":551808,"v":2},{"d":"2009-07-29","o":550656,"h":551808,"l":550656,"c":551808,"v":0},{"d":"2009-07-30","o":551808,"h":551808,"l":551808,"c":551808,"v":1},{"d":"2009-07-31","o":555840,"h":555840,"l":552960,"c":552960,"v":7},{"d":"2009-08-03","o":552960,"h":552960,"l":552960,"c":552960,"v":1},{"d":"2009-08-04","o":552960,"h":552960,"l":552960,"c":552960,"v":0},{"d":"2009-08-05","o":552960,"h":552960,"l":552960,"c":552960,"v":0},{"d":"2009-08-06","o":551232,"h":552960,"l":550080,"c":552960,"v":0},{"d":"2009-08-07","o":554112,"h":556992,"l":554112,"c":555840,"v":1},{"d":"2009-08-10","o":553536,"h":555840,"l":553536,"c":555840,"v":2},{"d":"2009-08-11","o":555840,"h":561600,"l":555840,"c":557568,"v":12},{"d":"2009-08-12","o":557568,"h":557568,"l":557568,"c":557568,"v":0},{"d":"2009-08-13","o":555264,"h":555264,"l":552960,"c":552960,"v":0},{"d":"2009-08-14","o":552960,"h":552960,"l":552960,"c":552960,"v":0},{"d":"2009-08-17","o":552960,"h":552960,"l":552960,"c":552960,"v":0},{"d":"2009-08-18","o":554112,"h":554112,"l":553536,"c":553536,"v":0},{"d":"2009-08-19","o":554688,"h":554688,"l":554112,"c":554112,"v":0},{"d":"2009-08-20","o":555264,"h":555264,"l":555264,"c":555264,"v":0},{"d":"2009-08-21","o":555840,"h":555840,"l":554688,"c":554688,"v":0},{"d":"2009-08-24","o":555264,"h":555264,"l":555264,"c":555264,"v":0},{"d":"2009-08-25","o":554112,"h":554688,"l":554112,"c":554112,"v":0},{"d":"2009-08-26","o":552960,"h":554688,"l":552960,"c":554688,"v":0},{"d":"2009-08-27","o":554688,"h":554688,"l":554688,"c":554688,"v":0},{"d":"2009-08-28","o":555840,"h":557568,"l":555840,"c":556992,"v":0},{"d":"2009-08-31","o":556992,"h":560448,"l":556992,"c":559296,"v":0},{"d":"2009-09-01","o":555840,"h":559296,"l":555840,"c":559296,"v":0},{"d":"2009-09-02","o":556992,"h":559296,"l":556992,"c":558144,"v":0},{"d":"2009-09-03","o":561600,"h":561600,"l":555840,"c":556416,"v":0},{"d":"2009-09-04","o":556416,"h":556416,"l":556416,"c":556416,"v":0},{"d":"2009-09-08","o":560448,"h":560448,"l":560448,"c":560448,"v":0},{"d":"2009-09-09","o":557568,"h":559296,"l":557568,"c":558720,"v":0},{"d":"2009-09-10","o":559296,"h":559296,"l":555840,"c":555840,"v":0},{"d":"2009-09-11","o":555840,"h":555840,"l":555840,"c":555840,"v":0},{"d":"2009-09-14","o":557568,"h":559296,"l":555840,"c":556416,"v":0},{"d":"2009-09-15","o":556416,"h":556416,"l":556416,"c":556416,"v":0},{"d":"2009-09-16","o":556416,"h":556416,"l":556416,"c":556416,"v":0},{"d":"2009-09-17","o":557568,"h":558720,"l":557568,"c":558720,"v":0},{"d":"2009-09-18","o":558720,"h":558720,"l":558720,"c":558720,"v":0},{"d":"2009-09-21","o":556992,"h":558144,"l":556992,"c":558144,"v":0},{"d":"2009-09-22","o":556992,"h":557568,"l":556992,"c":557568,"v":0},{"d":"2009-09-23","o":557568,"h":558144,"l":557568,"c":558144,"v":1},{"d":"2009-09-24","o":556416,"h":556992,"l":556416,"c":556416,"v":1},{"d":"2009-09-25","o":556416,"h":556416,"l":556416,"c":556416,"v":0},{"d":"2009-09-28","o":558720,"h":558720,"l":557568,"c":557568,"v":0},{"d":"2009-09-29","o":558720,"h":558720,"l":558720,"c":558720,"v":0},{"d":"2009-09-30","o":558720,"h":558720,"l":558720,"c":558720,"v":0},{"d":"2009-10-01","o":558720,"h":558720,"l":558720,"c":558720,"v":0},{"d":"2009-10-02","o":559872,"h":559872,"l":559872,"c":559872,"v":0},{"d":"2009-10-05","o":559872,"h":559872,"l":559872,"c":559872,"v":0},{"d":"2009-10-06","o":556416,"h":556416,"l":554112,"c":554112,"v":0},{"d":"2009-10-07","o":554688,"h":554688,"l":554688,"c":554688,"v":0},{"d":"2009-10-08","o":556992,"h":558144,"l":555264,"c":557568,"v":0},{"d":"2009-10-09","o":558144,"h":559872,"l":557568,"c":558720,"v":0},{"d":"2009-10-12","o":559296,"h":559296,"l":559296,"c":559296,"v":0},{"d":"2009-10-13","o":559296,"h":559872,"l":559296,"c":559296,"v":0},{"d":"2009-10-14","o":556416,"h":559872,"l":556416,"c":557568,"v":0},{"d":"2009-10-15","o":558144,"h":558144,"l":558144,"c":558144,"v":0},{"d":"2009-10-16","o":556416,"h":556416,"l":556416,"c":556416,"v":0},{"d":"2009-10-19","o":557568,"h":557568,"l":557568,"c":557568,"v":0},{"d":"2009-10-20","o":558720,"h":558720,"l":558720,"c":558720,"v":0},{"d":"2009-10-21","o":558720,"h":561024,"l":558720,"c":561024,"v":0},{"d":"2009-10-22","o":559296,"h":561024,"l":558720,"c":558720,"v":0},{"d":"2009-10-23","o":559296,"h":559296,"l":559296,"c":559296,"v":0},{"d":"2009-10-26","o":559296,"h":559872,"l":559296,"c":559872,"v":1},{"d":"2009-10-27","o":559872,"h":561600,"l":559296,"c":559296,"v":0},{"d":"2009-10-28","o":560448,"h":560448,"l":560448,"c":560448,"v":0},{"d":"2009-10-29","o":560448,"h":562176,"l":555840,"c":555840,"v":1},{"d":"2009-10-30","o":555840,"h":556416,"l":555840,"c":556416,"v":0},{"d":"2009-11-02","o":562176,"h":562176,"l":556992,"c":556992,"v":0},{"d":"2009-11-03","o":551808,"h":561600,"l":551808,"c":561024,"v":0},{"d":"2009-11-04","o":562752,"h":562752,"l":557568,"c":561024,"v":0},{"d":"2009-11-05","o":557568,"h":561024,"l":556992,"c":556992,"v":0},{"d":"2009-11-06","o":560448,"h":560448,"l":560448,"c":560448,"v":0},{"d":"2009-11-09","o":560448,"h":560448,"l":558720,"c":558720,"v":0},{"d":"2009-11-10","o":558720,"h":558720,"l":558720,"c":558720,"v":0},{"d":"2009-11-11","o":553536,"h":557568,"l":531648,"c":536256,"v":0},{"d":"2009-11-12","o":523584,"h":523584,"l":483840,"c":507456,"v":0},{"d":"2009-11-13","o":498240,"h":558720,"l":497664,"c":552960,"v":1},{"d":"2009-11-16","o":564480,"h":564480,"l":538560,"c":541440,"v":1},{"d":"2009-11-17","o":576000,"h":576576,"l":551808,"c":563904,"v":29},{"d":"2009-11-18","o":575424,"h":576000,"l":561600,"c":564480,"v":49},{"d":"2009-11-19","o":563904,"h":571968,"l":561600,"c":561600,"v":0},{"d":"2009-11-20","o":564480,"h":570240,"l":561600,"c":561600,"v":2},{"d":"2009-11-23","o":561600,"h":562752,"l":512640,"c":513216,"v":3},{"d":"2009-11-24","o":510912,"h":515520,"l":507456,"c":515520,"v":0},{"d":"2009-11-25","o":513792,"h":570240,"l":508608,"c":547200,"v":1},{"d":"2009-11-27","o":518400,"h":532800,"l":513216,"c":522432,"v":0},{"d":"2009-11-30","o":525312,"h":527040,"l":512640,"c":512640,"v":0},{"d":"2009-12-01","o":514944,"h":517824,"l":482688,"c":509184,"v":0},{"d":"2009-12-02","o":517824,"h":547200,"l":516672,"c":524160,"v":0},{"d":"2009-12-03","o":529920,"h":573120,"l":513216,"c":527616,"v":0},{"d":"2009-12-04","o":532800,"h":547200,"l":513792,"c":513792,"v":0},{"d":"2009-12-07","o":506880,"h":523584,"l":496512,"c":516672,"v":0},{"d":"2009-12-08","o":514944,"h":527040,"l":514368,"c":515520,"v":1},{"d":"2009-12-09","o":517248,"h":521856,"l":512640,"c":521856,"v":0},{"d":"2009-12-10","o":523584,"h":529920,"l":512640,"c":521280,"v":0},{"d":"2009-12-11","o":529344,"h":529344,"l":517248,"c":521856,"v":0},{"d":"2009-12-14","o":516096,"h":516096,"l":509184,"c":509184,"v":0},{"d":"2009-12-15","o":517824,"h":517824,"l":445824,"c":460800,"v":1},{"d":"2009-12-16","o":478656,"h":478656,"l":449280,"c":457920,"v":0},{"d":"2009-12-17","o":455040,"h":464832,"l":452160,"c":452160,"v":0},{"d":"2009-12-18","o":455040,"h":455040,"l":451008,"c":451584,"v":0},{"d":"2009-12-21","o":449856,"h":452160,"l":446400,"c":448704,"v":1},{"d":"2009-12-22","o":448128,"h":449280,"l":447552,"c":449280,"v":0},{"d":"2009-12-23","o":446976,"h":448704,"l":443520,"c":443520,"v":0},{"d":"2009-12-24","o":445248,"h":447552,"l":441216,"c":443520,"v":0},{"d":"2009-12-28","o":447552,"h":447552,"l":432000,"c":432000,"v":0},{"d":"2009-12-29","o":426240,"h":426240,"l":426240,"c":426240,"v":0},{"d":"2009-12-30","o":426240,"h":475200,"l":426240,"c":475200,"v":0},{"d":"2009-12-31","o":489600,"h":489600,"l":403200,"c":478080,"v":0},{"d":"2010-01-04","o":468864,"h":469440,"l":466560,"c":466560,"v":0},{"d":"2010-01-05","o":432000,"h":460800,"l":432000,"c":460800,"v":0},{"d":"2010-01-06","o":414720,"h":455040,"l":414720,"c":455040,"v":0},{"d":"2010-01-07","o":455040,"h":455040,"l":455040,"c":455040,"v":0},{"d":"2010-01-08","o":403776,"h":448704,"l":403776,"c":448704,"v":0},{"d":"2010-01-11","o":432000,"h":455040,"l":432000,"c":455040,"v":0},{"d":"2010-01-12","o":446400,"h":454464,"l":446400,"c":454464,"v":0},{"d":"2010-01-13","o":443520,"h":448704,"l":443520,"c":448704,"v":0},{"d":"2010-01-14","o":432000,"h":432000,"l":414720,"c":417600,"v":0},{"d":"2010-01-15","o":414720,"h":414720,"l":403200,"c":403200,"v":0},{"d":"2010-01-19","o":417600,"h":417600,"l":403200,"c":403200,"v":0},{"d":"2010-01-20","o":411840,"h":417600,"l":408384,"c":417600,"v":0},{"d":"2010-01-21","o":417600,"h":417600,"l":417600,"c":417600,"v":0},{"d":"2010-01-22","o":417600,"h":417600,"l":417600,"c":417600,"v":0},{"d":"2010-01-25","o":417600,"h":417600,"l":417600,"c":417600,"v":0},{"d":"2010-01-26","o":403200,"h":403200,"l":403200,"c":403200,"v":0},{"d":"2010-01-27","o":403200,"h":403200,"l":403200,"c":403200,"v":0},{"d":"2010-01-28","o":403200,"h":403200,"l":403200,"c":403200,"v":0},{"d":"2010-01-29","o":403200,"h":403200,"l":403200,"c":403200,"v":0},{"d":"2010-02-01","o":403200,"h":403200,"l":403200,"c":403200,"v":0},{"d":"2010-02-02","o":397440,"h":397440,"l":397440,"c":397440,"v":0},{"d":"2010-02-03","o":417600,"h":426240,"l":417600,"c":426240,"v":0},{"d":"2010-02-04","o":426240,"h":426240,"l":426240,"c":426240,"v":0},{"d":"2010-02-05","o":426240,"h":426240,"l":426240,"c":426240,"v":0},{"d":"2010-02-08","o":361152,"h":414720,"l":361152,"c":403200,"v":0},{"d":"2010-02-09","o":403200,"h":403200,"l":403200,"c":403200,"v":0},{"d":"2010-02-10","o":403200,"h":403200,"l":403200,"c":403200,"v":0},{"d":"2010-02-11","o":403200,"h":403200,"l":403200,"c":403200,"v":0},{"d":"2010-02-12","o":403200,"h":403200,"l":403200,"c":403200,"v":0},{"d":"2010-02-16","o":361152,"h":396864,"l":360576,"c":396864,"v":0},{"d":"2010-02-17","o":403200,"h":403200,"l":345600,"c":345600,"v":0},{"d":"2010-02-18","o":351360,"h":359424,"l":335808,"c":335808,"v":0},{"d":"2010-02-19","o":345600,"h":345600,"l":313920,"c":316800,"v":0},{"d":"2010-02-22","o":316224,"h":316800,"l":316224,"c":316800,"v":0},{"d":"2010-02-23","o":360576,"h":374400,"l":345600,"c":345600,"v":0},{"d":"2010-02-24","o":345600,"h":345600,"l":345600,"c":345600,"v":0},{"d":"2010-02-25","o":345600,"h":345600,"l":345600,"c":345600,"v":0},{"d":"2010-02-26","o":345600,"h":345600,"l":331200,"c":345600,"v":0},{"d":"2010-03-01","o":316800,"h":345600,"l":316800,"c":345600,"v":0},{"d":"2010-03-02","o":345600,"h":403200,"l":345600,"c":402624,"v":0},{"d":"2010-03-03","o":403200,"h":403200,"l":391680,"c":391680,"v":0},{"d":"2010-03-04","o":394560,"h":397440,"l":392256,"c":395712,"v":0},{"d":"2010-03-05","o":397440,"h":414720,"l":391680,"c":414720,"v":0},{"d":"2010-03-08","o":403776,"h":411840,"l":403200,"c":403200,"v":1},{"d":"2010-03-09","o":403200,"h":414720,"l":403200,"c":406080,"v":1},{"d":"2010-03-10","o":406080,"h":408960,"l":403200,"c":408960,"v":0},{"d":"2010-03-11","o":408960,"h":414720,"l":407232,"c":414720,"v":0},{"d":"2010-03-12","o":417600,"h":472320,"l":412992,"c":472320,"v":0},{"d":"2010-03-15","o":475200,"h":478080,"l":469440,"c":469440,"v":0},{"d":"2010-03-16","o":475200,"h":475200,"l":469440,"c":469440,"v":0},{"d":"2010-03-17","o":472320,"h":472320,"l":471744,"c":471744,"v":0},{"d":"2010-03-18","o":475200,"h":546048,"l":472320,"c":541440,"v":0},{"d":"2010-03-19","o":456768,"h":573120,"l":456768,"c":529920,"v":0},{"d":"2010-03-22","o":529920,"h":529920,"l":529920,"c":529920,"v":0},{"d":"2010-03-23","o":489600,"h":512640,"l":489600,"c":512640,"v":0},{"d":"2010-03-24","o":518400,"h":518400,"l":512640,"c":512640,"v":0},{"d":"2010-03-25","o":512640,"h":518400,"l":512640,"c":512640,"v":0},{"d":"2010-03-26","o":498816,"h":512640,"l":498816,"c":512640,"v":0},{"d":"2010-03-29","o":506880,"h":524160,"l":506880,"c":518400,"v":0},{"d":"2010-03-30","o":518400,"h":518400,"l":518400,"c":518400,"v":0},{"d":"2010-03-31","o":518400,"h":518400,"l":518400,"c":518400,"v":0},{"d":"2010-04-01","o":518400,"h":518400,"l":518400,"c":518400,"v":0},{"d":"2010-04-05","o":518400,"h":518400,"l":518400,"c":518400,"v":0},{"d":"2010-04-06","o":489600,"h":504000,"l":489600,"c":504000,"v":0},{"d":"2010-04-07","o":504000,"h":504000,"l":489600,"c":489600,"v":0},{"d":"2010-04-08","o":514944,"h":515520,"l":489600,"c":515520,"v":0},{"d":"2010-04-09","o":518400,"h":518400,"l":518400,"c":518400,"v":0},{"d":"2010-04-12","o":527040,"h":527040,"l":518400,"c":518400,"v":0},{"d":"2010-04-13","o":518400,"h":518400,"l":463680,"c":463680,"v":0},{"d":"2010-04-14","o":466560,"h":509760,"l":461952,"c":509760,"v":0},{"d":"2010-04-15","o":509184,"h":529920,"l":509184,"c":518400,"v":0},{"d":"2010-04-16","o":501120,"h":518400,"l":489600,"c":489600,"v":0},{"d":"2010-04-19","o":515520,"h":518400,"l":515520,"c":518400,"v":0},{"d":"2010-04-20","o":518400,"h":518400,"l":518400,"c":518400,"v":0},{"d":"2010-04-21","o":490176,"h":514368,"l":489600,"c":512640,"v":0},{"d":"2010-04-22","o":489600,"h":510912,"l":489600,"c":510912,"v":0},{"d":"2010-04-23","o":510912,"h":511488,"l":489600,"c":511488,"v":0},{"d":"2010-04-26","o":489600,"h":489600,"l":489600,"c":489600,"v":0},{"d":"2010-04-27","o":495360,"h":511488,"l":489600,"c":511488,"v":0},{"d":"2010-04-28","o":511488,"h":511488,"l":511488,"c":511488,"v":0},{"d":"2010-04-29","o":511488,"h":511488,"l":511488,"c":511488,"v":0},{"d":"2010-04-30","o":506880,"h":518400,"l":489600,"c":518400,"v":0},{"d":"2010-05-03","o":489600,"h":518400,"l":489600,"c":489600,"v":0},{"d":"2010-05-04","o":518400,"h":518400,"l":449280,"c":449280,"v":0},{"d":"2010-05-05","o":448128,"h":460800,"l":380736,"c":460800,"v":0},{"d":"2010-05-06","o":408960,"h":460800,"l":403200,"c":460800,"v":0},{"d":"2010-05-07","o":460800,"h":460800,"l":460800,"c":460800,"v":0},{"d":"2010-05-10","o":443520,"h":460800,"l":443520,"c":460800,"v":0},{"d":"2010-05-11","o":460800,"h":460800,"l":460800,"c":460800,"v":0},{"d":"2010-05-12","o":460800,"h":460800,"l":460800,"c":460800,"v":0},{"d":"2010-05-13","o":460800,"h":460800,"l":460800,"c":460800,"v":0},{"d":"2010-05-14","o":420480,"h":440640,"l":420480,"c":440640,"v":0},{"d":"2010-05-17","o":440640,"h":440640,"l":440640,"c":440640,"v":0},{"d":"2010-05-18","o":432000,"h":432000,"l":432000,"c":432000,"v":0},{"d":"2010-05-19","o":417600,"h":417600,"l":403200,"c":403200,"v":0},{"d":"2010-05-20","o":357120,"h":374400,"l":357120,"c":374400,"v":0},{"d":"2010-05-21","o":374400,"h":374400,"l":374400,"c":374400,"v":0},{"d":"2010-05-24","o":374400,"h":374400,"l":374400,"c":374400,"v":0},{"d":"2010-05-25","o":360000,"h":402624,"l":342720,"c":345600,"v":0},{"d":"2010-05-26","o":345600,"h":345600,"l":345600,"c":345600,"v":0},{"d":"2010-05-27","o":345600,"h":345600,"l":345600,"c":345600,"v":0},{"d":"2010-05-28","o":345600,"h":345600,"l":345600,"c":345600,"v":0},{"d":"2010-06-01","o":403200,"h":403200,"l":354816,"c":354816,"v":0},{"d":"2010-06-02","o":354816,"h":354816,"l":354816,"c":354816,"v":0},{"d":"2010-06-03","o":374400,"h":374400,"l":374400,"c":374400,"v":0},{"d":"2010-06-04","o":374400,"h":374400,"l":355968,"c":355968,"v":0},{"d":"2010-06-07","o":355968,"h":355968,"l":355968,"c":355968,"v":0},{"d":"2010-06-08","o":355968,"h":355968,"l":355968,"c":355968,"v":0},{"d":"2010-06-09","o":355968,"h":374400,"l":355968,"c":374400,"v":0},{"d":"2010-06-10","o":374400,"h":374400,"l":357120,"c":357120,"v":0},{"d":"2010-06-11","o":357120,"h":357120,"l":357120,"c":357120,"v":0},{"d":"2010-06-14","o":366336,"h":366336,"l":365760,"c":365760,"v":0},{"d":"2010-06-15","o":365760,"h":365760,"l":365760,"c":365760,"v":0},{"d":"2010-06-16","o":365760,"h":365760,"l":365760,"c":365760,"v":0},{"d":"2010-06-17","o":365760,"h":365760,"l":365760,"c":365760,"v":0},{"d":"2010-06-18","o":368640,"h":368640,"l":357120,"c":368064,"v":0},{"d":"2010-06-21","o":357120,"h":357120,"l":354240,"c":357120,"v":0},{"d":"2010-06-22","o":355968,"h":355968,"l":355968,"c":355968,"v":0},{"d":"2010-06-23","o":346752,"h":356544,"l":346752,"c":350784,"v":0},{"d":"2010-06-24","o":364608,"h":364608,"l":364608,"c":364608,"v":0},{"d":"2010-06-25","o":364608,"h":364608,"l":364608,"c":364608,"v":0},{"d":"2010-06-28","o":364608,"h":364608,"l":364608,"c":364608,"v":0},{"d":"2010-06-29","o":346176,"h":346176,"l":340416,"c":340416,"v":0},{"d":"2010-06-30","o":340416,"h":340416,"l":340416,"c":340416,"v":0},{"d":"2010-07-01","o":340416,"h":340416,"l":340416,"c":340416,"v":0},{"d":"2010-07-02","o":344448,"h":344448,"l":344448,"c":344448,"v":0},{"d":"2010-07-06","o":344448,"h":344448,"l":344448,"c":344448,"v":0},{"d":"2010-07-07","o":346752,"h":347328,"l":345600,"c":347328,"v":0},{"d":"2010-07-08","o":366912,"h":403200,"l":365760,"c":403200,"v":0},{"d":"2010-07-09","o":378432,"h":378432,"l":378432,"c":378432,"v":0},{"d":"2010-07-12","o":378432,"h":378432,"l":378432,"c":378432,"v":0},{"d":"2010-07-13","o":343296,"h":380160,"l":343296,"c":380160,"v":0},{"d":"2010-07-14","o":360000,"h":360000,"l":360000,"c":360000,"v":0},{"d":"2010-07-15","o":346752,"h":368640,"l":345600,"c":368640,"v":0},{"d":"2010-07-16","o":342720,"h":342720,"l":339840,"c":339840,"v":0},{"d":"2010-07-19","o":339840,"h":339840,"l":339840,"c":339840,"v":0},{"d":"2010-07-20","o":339840,"h":339840,"l":339840,"c":339840,"v":0},{"d":"2010-07-21","o":365760,"h":365760,"l":365760,"c":365760,"v":0},{"d":"2010-07-22","o":381312,"h":400320,"l":374400,"c":374400,"v":0},{"d":"2010-07-23","o":371520,"h":374400,"l":371520,"c":374400,"v":0},{"d":"2010-07-26","o":385920,"h":403200,"l":337536,"c":337536,"v":0},{"d":"2010-07-27","o":337536,"h":337536,"l":337536,"c":337536,"v":0},{"d":"2010-07-28","o":345600,"h":360000,"l":311040,"c":326016,"v":0},{"d":"2010-07-29","o":316800,"h":336960,"l":316800,"c":334080,"v":0},{"d":"2010-07-30","o":312192,"h":312192,"l":311040,"c":311616,"v":0},{"d":"2010-08-02","o":331200,"h":333504,"l":331200,"c":333504,"v":0},{"d":"2010-08-03","o":311616,"h":333504,"l":311616,"c":333504,"v":0},{"d":"2010-08-04","o":317376,"h":333504,"l":317376,"c":333504,"v":0},{"d":"2010-08-05","o":322560,"h":338688,"l":322560,"c":334080,"v":0},{"d":"2010-08-06","o":334080,"h":334080,"l":334080,"c":334080,"v":0},{"d":"2010-08-09","o":334080,"h":334080,"l":328320,"c":334080,"v":0},{"d":"2010-08-10","o":334080,"h":334080,"l":334080,"c":334080,"v":0},{"d":"2010-08-11","o":299520,"h":334080,"l":299520,"c":334080,"v":0},{"d":"2010-08-12","o":331200,"h":334080,"l":331200,"c":334080,"v":0},{"d":"2010-08-13","o":345600,"h":391680,"l":334080,"c":391680,"v":0},{"d":"2010-08-16","o":489600,"h":489600,"l":346752,"c":397440,"v":0},{"d":"2010-08-17","o":397440,"h":397440,"l":397440,"c":397440,"v":0},{"d":"2010-08-18","o":394560,"h":394560,"l":363456,"c":374400,"v":0},{"d":"2010-08-19","o":391680,"h":400320,"l":391680,"c":400320,"v":0},{"d":"2010-08-20","o":400320,"h":403200,"l":400320,"c":403200,"v":0},{"d":"2010-08-23","o":400320,"h":400320,"l":400320,"c":400320,"v":0},{"d":"2010-08-24","o":345600,"h":345600,"l":345600,"c":345600,"v":0},{"d":"2010-08-25","o":350208,"h":350208,"l":350208,"c":350208,"v":0},{"d":"2010-08-26","o":400320,"h":400320,"l":400320,"c":400320,"v":0},{"d":"2010-08-27","o":374400,"h":400320,"l":354240,"c":354240,"v":0},{"d":"2010-08-30","o":400320,"h":400320,"l":360000,"c":374400,"v":0},{"d":"2010-08-31","o":400320,"h":403776,"l":357120,"c":400320,"v":0},{"d":"2010-09-01","o":460800,"h":460800,"l":368640,"c":400320,"v":0},{"d":"2010-09-02","o":371520,"h":374400,"l":357120,"c":374400,"v":0},{"d":"2010-09-03","o":374400,"h":374400,"l":374400,"c":374400,"v":0},{"d":"2010-09-07","o":374400,"h":374400,"l":374400,"c":374400,"v":0},{"d":"2010-09-08","o":374400,"h":374400,"l":374400,"c":374400,"v":0},{"d":"2010-09-09","o":351360,"h":351360,"l":351360,"c":351360,"v":0},{"d":"2010-09-10","o":345600,"h":351936,"l":345024,"c":345600,"v":0},{"d":"2010-09-13","o":345600,"h":345600,"l":345600,"c":345600,"v":0},{"d":"2010-09-14","o":300672,"h":334080,"l":300672,"c":334080,"v":0},{"d":"2010-09-15","o":334080,"h":334080,"l":334080,"c":334080,"v":0},{"d":"2010-09-16","o":334080,"h":334080,"l":299520,"c":313920,"v":0},{"d":"2010-09-17","o":313920,"h":313920,"l":313920,"c":313920,"v":0},{"d":"2010-09-20","o":322560,"h":322560,"l":322560,"c":322560,"v":0},{"d":"2010-09-21","o":316800,"h":316800,"l":311040,"c":313920,"v":0},{"d":"2010-09-22","o":313920,"h":313920,"l":313920,"c":313920,"v":0},{"d":"2010-09-23","o":305280,"h":305280,"l":290880,"c":293760,"v":0},{"d":"2010-09-24","o":305280,"h":305280,"l":299520,"c":299520,"v":0},{"d":"2010-09-27","o":299520,"h":299520,"l":299520,"c":299520,"v":0},{"d":"2010-09-28","o":300672,"h":316800,"l":300672,"c":302400,"v":0},{"d":"2010-09-29","o":316800,"h":316800,"l":305280,"c":305280,"v":0},{"d":"2010-09-30","o":311040,"h":322560,"l":305280,"c":311040,"v":0},{"d":"2010-10-01","o":316800,"h":334080,"l":308160,"c":313920,"v":0},{"d":"2010-10-04","o":316800,"h":316800,"l":316800,"c":316800,"v":0},{"d":"2010-10-05","o":316800,"h":316800,"l":316800,"c":316800,"v":0},{"d":"2010-10-06","o":331200,"h":331200,"l":319680,"c":331200,"v":0},{"d":"2010-10-07","o":345024,"h":345024,"l":311616,"c":342720,"v":0},{"d":"2010-10-08","o":317376,"h":344448,"l":317376,"c":342720,"v":0},{"d":"2010-10-11","o":319680,"h":342720,"l":319680,"c":342720,"v":0},{"d":"2010-10-12","o":339840,"h":339840,"l":319680,"c":322560,"v":0},{"d":"2010-10-13","o":322560,"h":342720,"l":322560,"c":342720,"v":0},{"d":"2010-10-14","o":342720,"h":361728,"l":339840,"c":352512,"v":0},{"d":"2010-10-15","o":354816,"h":388800,"l":354816,"c":388800,"v":0},{"d":"2010-10-18","o":403200,"h":416448,"l":397440,"c":414720,"v":0},{"d":"2010-10-19","o":403200,"h":417600,"l":400320,"c":403200,"v":0},{"d":"2010-10-20","o":398016,"h":437184,"l":397440,"c":437184,"v":0},{"d":"2010-10-21","o":448704,"h":448704,"l":432000,"c":434880,"v":0},{"d":"2010-10-22","o":417600,"h":437184,"l":417600,"c":426240,"v":0},{"d":"2010-10-25","o":418752,"h":432000,"l":418752,"c":426240,"v":0},{"d":"2010-10-26","o":426240,"h":427968,"l":419904,"c":419904,"v":0},{"d":"2010-10-27","o":421056,"h":421056,"l":417600,"c":417600,"v":0},{"d":"2010-10-28","o":420480,"h":420480,"l":411840,"c":420480,"v":0},{"d":"2010-10-29","o":412992,"h":420480,"l":411840,"c":420480,"v":0},{"d":"2010-11-01","o":420480,"h":420480,"l":383040,"c":411840,"v":1},{"d":"2010-11-02","o":420480,"h":443520,"l":414720,"c":437760,"v":1},{"d":"2010-11-03","o":443520,"h":514944,"l":443520,"c":512064,"v":1},{"d":"2010-11-04","o":528768,"h":581760,"l":502272,"c":570240,"v":2},{"d":"2010-11-05","o":541440,"h":541440,"l":510912,"c":521280,"v":1},{"d":"2010-11-08","o":532800,"h":547200,"l":489600,"c":512640,"v":1},{"d":"2010-11-09","o":493056,"h":510336,"l":493056,"c":504576,"v":0},{"d":"2010-11-10","o":506880,"h":515520,"l":478080,"c":514368,"v":0},{"d":"2010-11-11","o":527040,"h":547200,"l":514368,"c":516672,"v":1},{"d":"2010-11-12","o":501696,"h":501696,"l":478656,"c":486720,"v":0},{"d":"2010-11-15","o":501120,"h":509760,"l":499392,"c":504000,"v":0},{"d":"2010-11-16","o":468288,"h":498240,"l":468288,"c":491328,"v":0},{"d":"2010-11-17","o":511488,"h":511488,"l":469440,"c":475200,"v":0},{"d":"2010-11-18","o":506880,"h":506880,"l":480960,"c":486720,"v":0},{"d":"2010-11-19","o":446400,"h":455616,"l":446400,"c":446976,"v":9},{"d":"2010-11-22","o":454464,"h":466560,"l":446400,"c":446976,"v":10},{"d":"2010-11-23","o":457344,"h":457344,"l":445824,"c":445824,"v":1},{"d":"2010-11-24","o":447552,"h":448128,"l":432576,"c":440064,"v":1},{"d":"2010-11-26","o":446400,"h":447552,"l":435456,"c":441792,"v":0},{"d":"2010-11-29","o":438912,"h":440064,"l":423360,"c":435456,"v":0},{"d":"2010-11-30","o":426816,"h":436608,"l":409536,"c":423360,"v":1},{"d":"2010-12-01","o":437184,"h":437184,"l":421632,"c":427392,"v":0},{"d":"2010-12-02","o":432000,"h":432000,"l":418176,"c":426240,"v":1},{"d":"2010-12-03","o":426816,"h":433728,"l":421632,"c":427968,"v":0},{"d":"2010-12-06","o":434880,"h":438912,"l":423936,"c":430848,"v":1},{"d":"2010-12-07","o":442944,"h":442944,"l":396864,"c":422784,"v":1},{"d":"2010-12-08","o":414720,"h":422784,"l":395136,"c":416448,"v":0},{"d":"2010-12-09","o":408960,"h":421632,"l":408960,"c":414720,"v":0},{"d":"2010-12-10","o":414720,"h":423936,"l":398592,"c":417024,"v":0},{"d":"2010-12-13","o":420480,"h":423936,"l":408960,"c":418176,"v":1},{"d":"2010-12-14","o":420480,"h":422784,"l":411264,"c":412416,"v":1},{"d":"2010-12-15","o":420480,"h":420480,"l":412416,"c":416448,"v":0},{"d":"2010-12-16","o":419904,"h":419904,"l":413568,"c":414144,"v":0},{"d":"2010-12-17","o":431424,"h":439488,"l":414720,"c":438336,"v":1},{"d":"2010-12-20","o":441216,"h":446976,"l":429120,"c":429120,"v":1},{"d":"2010-12-21","o":437760,"h":437760,"l":417600,"c":423360,"v":0},{"d":"2010-12-22","o":426240,"h":426240,"l":415296,"c":418176,"v":0},{"d":"2010-12-23","o":430272,"h":441792,"l":423360,"c":427968,"v":0},{"d":"2010-12-27","o":437184,"h":437760,"l":424512,"c":429120,"v":0},{"d":"2010-12-28","o":429696,"h":449280,"l":429696,"c":443520,"v":0},{"d":"2010-12-29","o":443520,"h":448704,"l":429120,"c":443520,"v":0},{"d":"2010-12-30","o":449280,"h":449280,"l":432576,"c":449280,"v":1},{"d":"2010-12-31","o":449280,"h":455616,"l":439488,"c":451008,"v":0},{"d":"2011-01-03","o":455040,"h":487872,"l":455040,"c":464832,"v":1},{"d":"2011-01-04","o":468288,"h":472320,"l":452160,"c":465984,"v":0},{"d":"2011-01-05","o":472320,"h":486720,"l":469440,"c":483840,"v":0},{"d":"2011-01-06","o":487872,"h":487872,"l":478080,"c":482688,"v":0},{"d":"2011-01-07","o":487872,"h":487872,"l":478080,"c":482688,"v":0},{"d":"2011-01-10","o":487872,"h":488448,"l":477504,"c":478080,"v":0},{"d":"2011-01-11","o":483840,"h":483840,"l":452160,"c":460800,"v":1},{"d":"2011-01-12","o":467136,"h":481536,"l":465408,"c":474624,"v":1},{"d":"2011-01-13","o":475200,"h":475200,"l":470016,"c":471168,"v":0},{"d":"2011-01-14","o":476352,"h":476352,"l":458496,"c":458496,"v":0},{"d":"2011-01-18","o":472320,"h":472320,"l":451008,"c":452736,"v":0},{"d":"2011-01-19","o":457920,"h":457920,"l":444672,"c":452160,"v":1},{"d":"2011-01-20","o":444096,"h":446400,"l":419904,"c":436608,"v":1},{"d":"2011-01-21","o":437760,"h":441792,"l":427968,"c":433728,"v":0},{"d":"2011-01-24","o":433728,"h":443520,"l":433728,"c":434880,"v":0},{"d":"2011-01-25","o":433728,"h":434304,"l":424512,"c":430848,"v":0},{"d":"2011-01-26","o":432000,"h":432000,"l":422784,"c":429696,"v":0},{"d":"2011-01-27","o":432000,"h":443520,"l":430272,"c":440640,"v":1},{"d":"2011-01-28","o":438336,"h":456192,"l":438336,"c":455616,"v":0},{"d":"2011-01-31","o":444672,"h":452160,"l":437760,"c":440640,"v":0},{"d":"2011-02-01","o":437760,"h":452160,"l":436032,"c":437760,"v":1},{"d":"2011-02-02","o":437760,"h":442944,"l":436032,"c":442368,"v":0},{"d":"2011-02-03","o":443520,"h":443520,"l":429120,"c":439488,"v":1},{"d":"2011-02-04","o":431424,"h":433728,"l":429120,"c":432576,"v":0},{"d":"2011-02-07","o":432576,"h":436032,"l":429696,"c":435456,"v":1},{"d":"2011-02-08","o":435456,"h":436608,"l":433152,"c":436608,"v":0},{"d":"2011-02-09","o":433152,"h":434880,"l":432576,"c":434880,"v":1},{"d":"2011-02-10","o":430848,"h":434880,"l":425664,"c":434304,"v":1},{"d":"2011-02-11","o":434880,"h":434880,"l":423360,"c":428544,"v":0},{"d":"2011-02-14","o":428544,"h":433152,"l":428544,"c":430272,"v":0},{"d":"2011-02-15","o":429696,"h":429696,"l":418752,"c":420480,"v":1},{"d":"2011-02-16","o":425088,"h":425088,"l":417024,"c":420480,"v":0},{"d":"2011-02-17","o":425088,"h":425088,"l":412416,"c":414720,"v":0},{"d":"2011-02-18","o":427968,"h":427968,"l":411264,"c":418176,"v":0},{"d":"2011-02-22","o":419328,"h":419328,"l":410688,"c":410688,"v":0},{"d":"2011-02-23","o":410112,"h":414720,"l":385920,"c":409536,"v":1},{"d":"2011-02-24","o":410112,"h":410112,"l":399744,"c":399744,"v":0},{"d":"2011-02-25","o":403200,"h":410112,"l":399168,"c":410112,"v":1},{"d":"2011-02-28","o":410112,"h":429696,"l":410112,"c":419904,"v":1},{"d":"2011-03-01","o":427968,"h":429696,"l":403776,"c":406080,"v":1},{"d":"2011-03-02","o":406080,"h":408384,"l":396864,"c":400320,"v":0},{"d":"2011-03-03","o":398592,"h":414720,"l":383040,"c":393408,"v":0},{"d":"2011-03-04","o":406656,"h":407808,"l":391680,"c":394560,"v":0},{"d":"2011-03-07","o":403200,"h":411264,"l":391680,"c":393408,"v":0},{"d":"2011-03-08","o":397440,"h":406080,"l":391680,"c":397440,"v":0},{"d":"2011-03-09","o":410112,"h":410112,"l":382464,"c":399168,"v":2},{"d":"2011-03-10","o":407808,"h":407808,"l":381888,"c":389376,"v":1},{"d":"2011-03-11","o":383040,"h":385344,"l":363456,"c":365760,"v":1},{"d":"2011-03-14","o":377280,"h":393984,"l":370368,"c":384192,"v":3},{"d":"2011-03-15","o":365760,"h":374400,"l":338688,"c":371520,"v":1},{"d":"2011-03-16","o":368640,"h":383616,"l":368064,"c":383040,"v":1},{"d":"2011-03-17","o":380160,"h":383040,"l":369792,"c":369792,"v":0},{"d":"2011-03-18","o":382464,"h":382464,"l":363456,"c":381312,"v":1},{"d":"2011-03-21","o":383616,"h":383616,"l":371520,"c":376128,"v":1},{"d":"2011-03-22","o":364032,"h":374976,"l":344448,"c":361152,"v":3},{"d":"2011-03-23","o":349056,"h":358848,"l":317952,"c":346752,"v":1},{"d":"2011-03-24","o":350208,"h":350208,"l":329472,"c":336384,"v":1},{"d":"2011-03-25","o":341568,"h":351360,"l":336960,"c":345600,"v":1},{"d":"2011-03-28","o":342144,"h":342144,"l":319680,"c":335232,"v":3},{"d":"2011-03-29","o":336960,"h":353664,"l":326592,"c":353664,"v":2},{"d":"2011-03-30","o":339840,"h":360000,"l":339264,"c":360000,"v":1},{"d":"2011-03-31","o":360000,"h":360000,"l":351360,"c":355392,"v":1},{"d":"2011-04-01","o":357120,"h":357120,"l":341568,"c":347904,"v":0},{"d":"2011-04-04","o":343872,"h":350208,"l":315072,"c":323136,"v":4},{"d":"2011-04-05","o":327168,"h":330624,"l":313920,"c":325440,"v":1},{"d":"2011-04-06","o":326592,"h":326592,"l":311616,"c":312768,"v":1},{"d":"2011-04-07","o":315072,"h":315072,"l":297216,"c":301248,"v":1},{"d":"2011-04-08","o":299520,"h":307008,"l":296640,"c":299520,"v":1},{"d":"2011-04-11","o":302400,"h":302400,"l":271296,"c":280512,"v":3},{"d":"2011-04-12","o":280512,"h":280512,"l":239616,"c":252288,"v":7},{"d":"2011-04-13","o":252288,"h":268416,"l":228096,"c":253440,"v":4},{"d":"2011-04-14","o":252288,"h":265536,"l":252288,"c":262080,"v":2},{"d":"2011-04-15","o":259200,"h":273600,"l":256320,"c":271872,"v":2},{"d":"2011-04-18","o":273024,"h":282240,"l":270720,"c":279360,"v":1},{"d":"2011-04-19","o":288000,"h":321408,"l":288000,"c":311040,"v":2},{"d":"2011-04-20","o":335808,"h":335808,"l":315072,"c":333504,"v":3},{"d":"2011-04-21","o":336960,"h":336960,"l":309312,"c":316800,"v":3},{"d":"2011-04-25","o":319104,"h":320832,"l":286848,"c":305280,"v":2},{"d":"2011-04-26","o":303552,"h":308160,"l":287424,"c":297216,"v":1},{"d":"2011-04-27","o":301248,"h":331776,"l":282240,"c":312192,"v":2},{"d":"2011-04-28","o":315072,"h":317952,"l":311040,"c":317376,"v":1},{"d":"2011-04-29","o":326016,"h":326016,"l":312768,"c":316800,"v":0},{"d":"2011-05-02","o":316800,"h":316800,"l":308160,"c":313920,"v":0},{"d":"2011-05-03","o":313920,"h":313920,"l":299520,"c":307008,"v":0},{"d":"2011-05-04","o":300096,"h":300096,"l":290304,"c":296064,"v":1},{"d":"2011-05-05","o":294912,"h":308160,"l":294336,"c":299520,"v":0},{"d":"2011-05-06","o":326016,"h":326016,"l":299520,"c":301824,"v":1},{"d":"2011-05-09","o":317376,"h":317376,"l":289728,"c":293760,"v":1},{"d":"2011-05-10","o":289728,"h":298368,"l":288000,"c":294912,"v":0},{"d":"2011-05-11","o":298368,"h":299520,"l":278784,"c":284544,"v":4},{"d":"2011-05-12","o":287424,"h":287424,"l":270144,"c":273600,"v":2},{"d":"2011-05-13","o":274752,"h":286848,"l":271296,"c":273600,"v":3},{"d":"2011-05-16","o":281664,"h":281664,"l":273600,"c":274176,"v":3},{"d":"2011-05-17","o":276480,"h":294912,"l":275904,"c":285120,"v":1},{"d":"2011-05-18","o":276480,"h":293760,"l":273600,"c":288000,"v":1},{"d":"2011-05-19","o":285120,"h":297216,"l":282240,"c":296640,"v":1},{"d":"2011-05-20","o":297792,"h":297792,"l":288576,"c":294912,"v":1},{"d":"2011-05-23","o":297216,"h":298368,"l":285696,"c":289152,"v":1},{"d":"2011-05-24","o":297216,"h":297792,"l":286272,"c":290304,"v":1},{"d":"2011-05-25","o":289152,"h":292032,"l":283968,"c":285120,"v":1},{"d":"2011-05-26","o":285120,"h":285120,"l":274752,"c":276480,"v":1},{"d":"2011-05-27","o":274176,"h":282240,"l":273600,"c":277056,"v":1},{"d":"2011-05-31","o":283392,"h":285696,"l":279360,"c":285120,"v":1},{"d":"2011-06-01","o":288000,"h":288000,"l":275328,"c":275328,"v":0},{"d":"2011-06-02","o":278784,"h":278784,"l":262080,"c":263808,"v":0},{"d":"2011-06-03","o":263232,"h":271872,"l":259776,"c":262080,"v":1},{"d":"2011-06-06","o":259200,"h":260928,"l":244800,"c":254016,"v":0},{"d":"2011-06-07","o":249408,"h":252288,"l":239040,"c":243072,"v":1},{"d":"2011-06-08","o":243648,"h":256320,"l":239040,"c":249984,"v":1},{"d":"2011-06-09","o":249984,"h":259200,"l":237888,"c":244800,"v":1},{"d":"2011-06-10","o":240192,"h":241920,"l":233280,"c":236160,"v":0},{"d":"2011-06-13","o":247680,"h":247680,"l":221760,"c":232704,"v":0},{"d":"2011-06-14","o":236160,"h":247680,"l":227520,"c":230400,"v":1},{"d":"2011-06-15","o":232704,"h":237888,"l":232704,"c":236736,"v":0},{"d":"2011-06-16","o":234432,"h":260928,"l":221760,"c":225216,"v":0},{"d":"2011-06-17","o":221760,"h":240192,"l":218880,"c":227520,"v":1},{"d":"2011-06-20","o":228672,"h":231552,"l":220608,"c":225216,"v":0},{"d":"2011-06-21","o":222336,"h":227520,"l":222336,"c":226944,"v":0},{"d":"2011-06-22","o":232128,"h":240192,"l":224640,"c":227520,"v":1},{"d":"2011-06-23","o":227520,"h":239616,"l":227520,"c":239616,"v":0},{"d":"2011-06-24","o":239616,"h":242496,"l":233856,"c":242496,"v":0},{"d":"2011-06-27","o":245376,"h":264960,"l":243072,"c":261504,"v":1},{"d":"2011-06-28","o":264960,"h":266688,"l":250560,"c":253440,"v":0},{"d":"2011-06-29","o":253440,"h":260352,"l":253440,"c":253440,"v":0},{"d":"2011-06-30","o":253440,"h":259200,"l":253440,"c":258624,"v":0},{"d":"2011-07-01","o":259776,"h":266688,"l":258048,"c":263808,"v":0},{"d":"2011-07-05","o":275904,"h":277632,"l":272448,"c":277632,"v":0},{"d":"2011-07-06","o":272448,"h":290304,"l":271296,"c":288576,"v":1},{"d":"2011-07-07","o":293184,"h":313920,"l":293184,"c":296064,"v":0},{"d":"2011-07-08","o":297216,"h":304704,"l":295488,"c":296640,"v":0},{"d":"2011-07-11","o":300096,"h":300096,"l":282240,"c":289152,"v":0},{"d":"2011-07-12","o":299520,"h":299520,"l":278208,"c":289152,"v":0},{"d":"2011-07-13","o":288576,"h":293760,"l":282240,"c":285696,"v":0},{"d":"2011-07-14","o":282816,"h":300672,"l":282816,"c":290880,"v":1},{"d":"2011-07-15","o":293184,"h":293184,"l":285120,"c":288000,"v":0},{"d":"2011-07-18","o":289728,"h":289728,"l":285696,"c":288000,"v":0},{"d":"2011-07-19","o":288000,"h":293760,"l":276480,"c":293184,"v":1},{"d":"2011-07-20","o":290304,"h":290304,"l":277632,"c":285120,"v":1},{"d":"2011-07-21","o":293184,"h":295488,"l":289728,"c":291456,"v":3},{"d":"2011-07-22","o":296064,"h":296064,"l":286848,"c":296064,"v":1},{"d":"2011-07-25","o":298944,"h":308160,"l":288000,"c":292032,"v":0},{"d":"2011-07-26","o":301824,"h":301824,"l":288000,"c":295488,"v":0},{"d":"2011-07-27","o":290304,"h":290304,"l":282240,"c":283968,"v":0},{"d":"2011-07-28","o":285696,"h":292608,"l":279360,"c":283968,"v":0},{"d":"2011-07-29","o":285120,"h":287424,"l":277056,"c":279360,"v":0},{"d":"2011-08-01","o":283392,"h":286848,"l":257472,"c":267840,"v":1},{"d":"2011-08-02","o":260928,"h":273024,"l":258624,"c":261504,"v":1},{"d":"2011-08-03","o":255744,"h":260352,"l":237312,"c":251712,"v":1},{"d":"2011-08-04","o":248832,"h":251712,"l":241920,"c":248256,"v":1},{"d":"2011-08-05","o":257472,"h":257472,"l":230400,"c":240768,"v":0},{"d":"2011-08-08","o":222336,"h":238464,"l":211392,"c":222336,"v":1},{"d":"2011-08-09","o":230400,"h":259200,"l":221184,"c":242496,"v":1},{"d":"2011-08-10","o":251136,"h":251136,"l":227520,"c":233280,"v":1},{"d":"2011-08-11","o":274176,"h":274176,"l":220608,"c":244224,"v":2},{"d":"2011-08-12","o":247680,"h":257472,"l":231552,"c":235008,"v":0},{"d":"2011-08-15","o":244224,"h":244224,"l":233856,"c":243072,"v":0},{"d":"2011-08-16","o":240768,"h":243648,"l":230976,"c":237888,"v":0},{"d":"2011-08-17","o":236736,"h":240768,"l":229248,"c":232128,"v":0},{"d":"2011-08-18","o":230400,"h":230400,"l":220032,"c":222912,"v":1},{"d":"2011-08-19","o":214272,"h":221184,"l":213120,"c":216576,"v":1},{"d":"2011-08-22","o":221184,"h":228672,"l":217152,"c":221760,"v":0},{"d":"2011-08-23","o":225216,"h":230400,"l":221760,"c":228672,"v":0},{"d":"2011-08-24","o":222336,"h":229248,"l":221760,"c":228096,"v":2},{"d":"2011-08-25","o":229824,"h":229824,"l":218304,"c":218880,"v":0},{"d":"2011-08-26","o":215424,"h":217728,"l":210240,"c":213120,"v":0},{"d":"2011-08-29","o":213696,"h":214272,"l":211968,"c":213120,"v":0},{"d":"2011-08-30","o":210240,"h":218880,"l":209664,"c":218304,"v":0},{"d":"2011-08-31","o":217728,"h":218304,"l":213120,"c":214848,"v":0},{"d":"2011-09-01","o":218304,"h":218304,"l":214848,"c":214848,"v":0},{"d":"2011-09-02","o":213120,"h":213120,"l":206784,"c":211392,"v":1},{"d":"2011-09-06","o":211392,"h":211392,"l":207360,"c":210240,"v":0},{"d":"2011-09-07","o":210240,"h":212544,"l":206784,"c":209088,"v":0},{"d":"2011-09-08","o":207936,"h":210240,"l":207360,"c":209664,"v":0},{"d":"2011-09-09","o":206208,"h":210240,"l":206208,"c":210240,"v":0},{"d":"2011-09-12","o":207360,"h":207360,"l":204480,"c":204480,"v":0},{"d":"2011-09-13","o":207360,"h":207360,"l":201600,"c":205632,"v":0},{"d":"2011-09-14","o":207360,"h":210240,"l":207360,"c":207360,"v":0},{"d":"2011-09-15","o":207360,"h":207360,"l":196992,"c":204480,"v":0},{"d":"2011-09-16","o":207360,"h":207360,"l":195840,"c":196992,"v":0},{"d":"2011-09-19","o":197568,"h":197568,"l":180288,"c":181440,"v":2},{"d":"2011-09-20","o":180864,"h":185472,"l":163584,"c":175680,"v":2},{"d":"2011-09-21","o":175680,"h":181440,"l":166464,"c":169344,"v":1},{"d":"2011-09-22","o":158400,"h":166464,"l":156672,"c":160704,"v":2},{"d":"2011-09-23","o":161280,"h":164160,"l":153792,"c":155520,"v":0},{"d":"2011-09-26","o":152640,"h":153216,"l":141120,"c":145152,"v":2},{"d":"2011-09-27","o":148032,"h":172800,"l":145152,"c":163584,"v":2},{"d":"2011-09-28","o":161280,"h":181440,"l":147456,"c":153216,"v":3},{"d":"2011-09-29","o":155520,"h":160704,"l":152640,"c":158976,"v":1},{"d":"2011-09-30","o":160128,"h":163008,"l":154944,"c":160128,"v":0},{"d":"2011-10-03","o":167040,"h":169920,"l":155520,"c":160704,"v":0},{"d":"2011-10-04","o":158400,"h":158400,"l":144000,"c":150336,"v":1},{"d":"2011-10-05","o":158400,"h":165888,"l":151488,"c":155520,"v":0},{"d":"2011-10-06","o":156672,"h":157824,"l":146880,"c":146880,"v":0},{"d":"2011-10-07","o":153792,"h":154944,"l":149184,"c":152640,"v":0},{"d":"2011-10-10","o":154368,"h":164736,"l":153792,"c":157248,"v":0},{"d":"2011-10-11","o":161280,"h":165312,"l":143424,"c":154368,"v":0},{"d":"2011-10-12","o":163584,"h":163584,"l":145152,"c":148608,"v":1},{"d":"2011-10-13","o":149760,"h":150912,"l":147456,"c":149184,"v":1},{"d":"2011-10-14","o":157248,"h":172800,"l":149184,"c":149760,"v":1},{"d":"2011-10-17","o":149184,"h":155520,"l":145152,"c":152640,"v":0},{"d":"2011-10-18","o":152640,"h":152640,"l":144000,"c":148608,"v":0},{"d":"2011-10-19","o":145728,"h":162432,"l":145728,"c":161856,"v":1},{"d":"2011-10-20","o":168768,"h":168768,"l":160704,"c":165312,"v":0},{"d":"2011-10-21","o":168768,"h":172800,"l":164160,"c":172800,"v":1},{"d":"2011-10-24","o":172800,"h":192384,"l":172800,"c":179712,"v":1},{"d":"2011-10-25","o":182016,"h":182016,"l":172800,"c":177408,"v":0},{"d":"2011-10-26","o":173376,"h":173952,"l":168192,"c":171648,"v":0},{"d":"2011-10-27","o":177408,"h":177984,"l":168192,"c":175680,"v":1},{"d":"2011-10-28","o":169920,"h":174528,"l":161280,"c":168192,"v":0},{"d":"2011-10-31","o":171648,"h":177408,"l":169344,"c":173952,"v":0},{"d":"2011-11-01","o":173376,"h":177984,"l":166464,"c":167616,"v":0},{"d":"2011-11-02","o":164736,"h":173952,"l":161856,"c":162432,"v":1},{"d":"2011-11-03","o":164736,"h":167040,"l":161280,"c":165888,"v":1},{"d":"2011-11-04","o":163008,"h":167040,"l":163008,"c":165888,"v":0},{"d":"2011-11-07","o":164160,"h":164160,"l":157824,"c":161280,"v":1},{"d":"2011-11-08","o":164160,"h":176832,"l":160128,"c":175680,"v":4},{"d":"2011-11-09","o":176832,"h":176832,"l":164160,"c":168768,"v":3},{"d":"2011-11-10","o":169920,"h":172800,"l":167040,"c":169920,"v":0},{"d":"2011-11-11","o":169920,"h":175104,"l":167616,"c":167616,"v":2},{"d":"2011-11-14","o":164160,"h":172224,"l":161280,"c":165888,"v":1},{"d":"2011-11-15","o":165888,"h":165888,"l":158400,"c":164736,"v":1},{"d":"2011-11-16","o":160128,"h":163584,"l":151488,"c":161280,"v":1},{"d":"2011-11-17","o":165888,"h":165888,"l":154368,"c":165312,"v":0},{"d":"2011-11-18","o":161856,"h":166464,"l":152640,"c":166464,"v":1},{"d":"2011-11-21","o":161280,"h":165312,"l":152064,"c":160704,"v":1},{"d":"2011-11-22","o":155520,"h":158400,"l":152640,"c":155520,"v":0},{"d":"2011-11-23","o":155520,"h":155520,"l":155520,"c":155520,"v":0},{"d":"2011-11-25","o":152640,"h":161856,"l":152640,"c":155520,"v":0},{"d":"2011-11-28","o":161856,"h":161856,"l":153216,"c":153216,"v":0},{"d":"2011-11-29","o":154944,"h":156672,"l":150336,"c":150336,"v":0},{"d":"2011-11-30","o":152640,"h":158976,"l":152640,"c":158400,"v":0},{"d":"2011-12-01","o":156096,"h":160704,"l":152640,"c":160704,"v":0},{"d":"2011-12-02","o":160704,"h":162432,"l":158400,"c":158400,"v":0},{"d":"2011-12-05","o":161280,"h":161856,"l":158400,"c":158400,"v":0},{"d":"2011-12-06","o":161856,"h":161856,"l":150912,"c":157824,"v":0},{"d":"2011-12-07","o":152640,"h":157248,"l":152640,"c":156672,"v":0},{"d":"2011-12-08","o":152640,"h":160128,"l":152640,"c":159552,"v":0},{"d":"2011-12-09","o":159552,"h":159552,"l":156096,"c":157824,"v":0},{"d":"2011-12-12","o":159552,"h":160128,"l":153792,"c":153792,"v":0},{"d":"2011-12-13","o":154368,"h":158976,"l":153792,"c":153792,"v":0},{"d":"2011-12-14","o":153792,"h":153792,"l":149760,"c":149760,"v":0},{"d":"2011-12-15","o":155520,"h":155520,"l":149760,"c":149760,"v":0},{"d":"2011-12-16","o":152064,"h":157824,"l":152064,"c":153792,"v":0},{"d":"2011-12-19","o":152640,"h":154944,"l":149760,"c":150336,"v":0},{"d":"2011-12-20","o":150912,"h":154368,"l":149760,"c":152640,"v":0},{"d":"2011-12-21","o":153216,"h":158400,"l":153216,"c":153792,"v":0},{"d":"2011-12-22","o":153216,"h":162432,"l":153216,"c":160128,"v":0},{"d":"2011-12-23","o":157824,"h":164160,"l":157824,"c":160128,"v":0},{"d":"2011-12-27","o":163008,"h":163584,"l":158400,"c":161280,"v":1},{"d":"2011-12-28","o":161856,"h":162432,"l":158400,"c":161856,"v":1},{"d":"2011-12-29","o":161280,"h":161856,"l":160128,"c":160128,"v":2},{"d":"2011-12-30","o":160128,"h":166464,"l":157824,"c":166464,"v":1},{"d":"2012-01-03","o":163584,"h":167040,"l":163008,"c":163584,"v":0},{"d":"2012-01-04","o":164736,"h":171072,"l":164736,"c":169344,"v":1},{"d":"2012-01-05","o":167040,"h":179712,"l":167040,"c":175680,"v":1},{"d":"2012-01-06","o":172800,"h":177408,"l":172800,"c":176832,"v":0},{"d":"2012-01-09","o":177984,"h":177984,"l":167616,"c":175104,"v":1},{"d":"2012-01-10","o":172800,"h":177408,"l":172224,"c":173376,"v":1},{"d":"2012-01-11","o":175104,"h":175680,"l":167616,"c":175680,"v":0},{"d":"2012-01-12","o":176256,"h":176832,"l":170496,"c":174528,"v":1},{"d":"2012-01-13","o":172800,"h":175680,"l":168768,"c":173376,"v":0},{"d":"2012-01-17","o":172800,"h":173952,"l":170496,"c":172224,"v":1},{"d":"2012-01-18","o":171072,"h":175104,"l":171072,"c":174528,"v":0},{"d":"2012-01-19","o":172224,"h":180288,"l":172224,"c":179136,"v":1},{"d":"2012-01-20","o":179712,"h":179712,"l":177984,"c":178560,"v":0},{"d":"2012-01-23","o":179136,"h":192960,"l":178560,"c":188928,"v":0},{"d":"2012-01-24","o":190080,"h":190080,"l":186624,"c":189504,"v":0},{"d":"2012-01-25","o":189504,"h":190080,"l":182592,"c":184896,"v":0},{"d":"2012-01-26","o":187200,"h":190656,"l":184320,"c":190656,"v":1},{"d":"2012-01-27","o":190080,"h":191808,"l":186048,"c":191808,"v":0},{"d":"2012-01-30","o":190080,"h":190080,"l":181440,"c":188928,"v":0},{"d":"2012-01-31","o":188928,"h":188928,"l":181440,"c":184320,"v":0},{"d":"2012-02-01","o":185472,"h":188352,"l":183744,"c":183744,"v":0},{"d":"2012-02-02","o":183744,"h":191808,"l":183168,"c":183168,"v":1},{"d":"2012-02-03","o":185472,"h":194688,"l":184320,"c":187200,"v":0},{"d":"2012-02-06","o":187776,"h":194688,"l":187776,"c":189504,"v":1},{"d":"2012-02-07","o":192384,"h":193536,"l":191232,"c":191808,"v":0},{"d":"2012-02-08","o":192384,"h":193536,"l":190080,"c":190080,"v":0},{"d":"2012-02-09","o":189504,"h":190656,"l":181440,"c":186624,"v":0},{"d":"2012-02-10","o":183744,"h":195840,"l":183744,"c":195264,"v":1},{"d":"2012-02-13","o":195264,"h":204480,"l":195264,"c":201600,"v":1},{"d":"2012-02-14","o":199872,"h":203328,"l":199296,"c":203328,"v":1},{"d":"2012-02-15","o":202752,"h":207936,"l":195840,"c":198144,"v":0},{"d":"2012-02-16","o":198144,"h":201600,"l":192960,"c":198144,"v":0},{"d":"2012-02-17","o":197568,"h":198720,"l":196416,"c":198720,"v":0},{"d":"2012-02-21","o":191232,"h":198720,"l":191232,"c":193536,"v":0},{"d":"2012-02-22","o":198144,"h":198144,"l":193536,"c":193536,"v":0},{"d":"2012-02-23","o":196416,"h":196416,"l":193536,"c":195264,"v":0},{"d":"2012-02-24","o":195264,"h":195840,"l":192384,"c":195264,"v":0},{"d":"2012-02-27","o":187200,"h":196992,"l":187200,"c":195840,"v":0},{"d":"2012-02-28","o":195840,"h":196416,"l":195840,"c":196416,"v":0},{"d":"2012-02-29","o":195264,"h":196992,"l":191808,"c":196992,"v":0},{"d":"2012-03-01","o":196416,"h":202752,"l":196416,"c":201024,"v":1},{"d":"2012-03-02","o":200448,"h":203904,"l":198720,"c":203904,"v":1},{"d":"2012-03-05","o":202176,"h":209664,"l":201600,"c":207360,"v":1},{"d":"2012-03-06","o":205056,"h":206208,"l":197568,"c":198144,"v":0},{"d":"2012-03-07","o":199872,"h":223488,"l":199872,"c":216000,"v":2},{"d":"2012-03-08","o":218304,"h":247104,"l":217728,"c":235008,"v":2},{"d":"2012-03-09","o":263808,"h":263808,"l":240768,"c":254016,"v":2},{"d":"2012-03-12","o":264384,"h":273600,"l":256320,"c":261504,"v":2},{"d":"2012-03-13","o":262080,"h":262080,"l":240768,"c":244800,"v":1},{"d":"2012-03-14","o":240192,"h":244800,"l":228096,"c":229248,"v":1},{"d":"2012-03-15","o":234432,"h":234432,"l":216000,"c":225216,"v":2},{"d":"2012-03-16","o":228096,"h":230400,"l":216576,"c":225792,"v":1},{"d":"2012-03-19","o":225792,"h":251136,"l":225792,"c":235008,"v":2},{"d":"2012-03-20","o":235008,"h":241920,"l":227520,"c":232128,"v":0},{"d":"2012-03-21","o":233280,"h":239040,"l":230400,"c":235584,"v":1},{"d":"2012-03-22","o":235584,"h":241920,"l":230400,"c":235008,"v":0},{"d":"2012-03-23","o":236160,"h":237888,"l":224640,"c":231552,"v":0},{"d":"2012-03-26","o":233280,"h":235008,"l":221760,"c":222912,"v":1},{"d":"2012-03-27","o":221184,"h":233280,"l":221184,"c":233280,"v":1},{"d":"2012-03-28","o":232704,"h":232704,"l":221184,"c":224640,"v":1},{"d":"2012-03-29","o":226944,"h":228096,"l":222912,"c":225216,"v":1},{"d":"2012-03-30","o":225216,"h":232128,"l":222912,"c":229824,"v":3},{"d":"2012-04-02","o":233280,"h":233280,"l":229824,"c":229824,"v":1},{"d":"2012-04-03","o":230400,"h":230400,"l":210240,"c":211392,"v":1},{"d":"2012-04-04","o":211392,"h":211392,"l":201600,"c":202752,"v":0},{"d":"2012-04-05","o":206208,"h":212544,"l":203904,"c":203904,"v":1},{"d":"2012-04-09","o":202752,"h":207360,"l":201600,"c":201600,"v":0},{"d":"2012-04-10","o":202176,"h":202176,"l":194688,"c":194688,"v":1},{"d":"2012-04-11","o":198720,"h":203328,"l":193536,"c":193536,"v":1},{"d":"2012-04-12","o":194112,"h":200448,"l":172800,"c":200448,"v":4},{"d":"2012-04-13","o":192960,"h":203904,"l":192960,"c":203328,"v":1},{"d":"2012-04-16","o":204480,"h":205056,"l":184320,"c":186048,"v":2},{"d":"2012-04-17","o":186624,"h":190080,"l":182016,"c":189504,"v":1},{"d":"2012-04-18","o":189504,"h":195264,"l":189504,"c":192960,"v":2},{"d":"2012-04-19","o":194688,"h":195840,"l":188352,"c":190080,"v":1},{"d":"2012-04-20","o":190080,"h":190080,"l":180864,"c":186048,"v":1},{"d":"2012-04-23","o":184320,"h":190080,"l":178560,"c":182016,"v":2},{"d":"2012-04-24","o":184320,"h":187200,"l":179712,"c":186624,"v":4},{"d":"2012-04-25","o":184896,"h":199872,"l":184320,"c":198720,"v":1},{"d":"2012-04-26","o":195264,"h":198144,"l":192960,"c":194112,"v":0},{"d":"2012-04-27","o":195264,"h":198720,"l":190080,"c":195840,"v":0},{"d":"2012-04-30","o":193536,"h":202176,"l":191808,"c":198720,"v":0},{"d":"2012-05-01","o":203328,"h":203328,"l":196416,"c":196416,"v":0},{"d":"2012-05-02","o":201024,"h":202752,"l":196416,"c":196416,"v":0},{"d":"2012-05-03","o":196416,"h":199296,"l":191808,"c":191808,"v":0},{"d":"2012-05-04","o":194688,"h":196416,"l":192960,"c":192960,"v":0},{"d":"2012-05-07","o":190080,"h":193536,"l":179712,"c":190080,"v":0},{"d":"2012-05-08","o":197568,"h":197568,"l":185472,"c":189504,"v":0},{"d":"2012-05-09","o":187200,"h":188928,"l":184320,"c":188928,"v":0},{"d":"2012-05-10","o":189504,"h":203328,"l":189504,"c":199872,"v":0},{"d":"2012-05-11","o":199872,"h":209088,"l":199872,"c":199872,"v":0},{"d":"2012-05-14","o":200448,"h":200448,"l":178560,"c":184896,"v":1},{"d":"2012-05-15","o":185472,"h":189504,"l":181440,"c":186624,"v":1},{"d":"2012-05-16","o":189504,"h":189504,"l":163584,"c":175680,"v":1},{"d":"2012-05-17","o":175680,"h":180864,"l":172800,"c":172800,"v":0},{"d":"2012-05-18","o":171648,"h":176256,"l":167616,"c":167616,"v":0},{"d":"2012-05-21","o":172224,"h":181440,"l":172224,"c":177408,"v":0},{"d":"2012-05-22","o":180864,"h":182016,"l":175680,"c":182016,"v":0},{"d":"2012-05-23","o":178560,"h":178560,"l":173376,"c":177984,"v":0},{"d":"2012-05-24","o":177408,"h":180864,"l":175680,"c":178560,"v":0},{"d":"2012-05-25","o":177408,"h":180864,"l":172224,"c":172224,"v":0},{"d":"2012-05-29","o":182016,"h":182016,"l":172800,"c":172800,"v":0},{"d":"2012-05-30","o":172224,"h":173952,"l":168192,"c":173376,"v":0},{"d":"2012-05-31","o":165888,"h":171648,"l":164736,"c":167040,"v":0},{"d":"2012-06-01","o":164736,"h":169920,"l":149760,"c":154944,"v":1},{"d":"2012-06-04","o":154944,"h":164160,"l":152640,"c":157824,"v":0},{"d":"2012-06-05","o":154944,"h":166464,"l":152640,"c":158976,"v":0},{"d":"2012-06-06","o":160704,"h":165888,"l":157248,"c":161280,"v":0},{"d":"2012-06-07","o":161280,"h":164160,"l":158400,"c":160128,"v":0},{"d":"2012-06-08","o":159552,"h":162432,"l":158400,"c":158976,"v":0},{"d":"2012-06-11","o":158976,"h":165888,"l":155520,"c":155520,"v":0},{"d":"2012-06-12","o":155520,"h":165888,"l":155520,"c":164160,"v":0},{"d":"2012-06-13","o":165888,"h":166464,"l":158400,"c":158400,"v":0},{"d":"2012-06-14","o":161280,"h":163584,"l":149760,"c":150912,"v":0},{"d":"2012-06-15","o":160704,"h":160704,"l":145152,"c":146880,"v":1},{"d":"2012-06-18","o":147456,"h":159552,"l":147456,"c":148032,"v":0},{"d":"2012-06-19","o":152064,"h":158400,"l":152064,"c":154944,"v":0},{"d":"2012-06-20","o":155520,"h":158400,"l":148608,"c":154368,"v":1},{"d":"2012-06-21","o":155520,"h":175680,"l":154944,"c":171648,"v":1},{"d":"2012-06-22","o":171072,"h":182592,"l":167616,"c":178560,"v":0},{"d":"2012-06-25","o":182016,"h":182016,"l":157248,"c":172224,"v":0},{"d":"2012-06-26","o":168192,"h":188352,"l":166464,"c":181440,"v":0},{"d":"2012-06-27","o":181440,"h":181440,"l":174528,"c":178560,"v":0},{"d":"2012-06-28","o":174528,"h":178560,"l":174528,"c":177984,"v":0},{"d":"2012-06-29","o":177984,"h":178560,"l":173376,"c":176832,"v":1},{"d":"2012-07-02","o":175104,"h":178560,"l":168768,"c":168768,"v":0},{"d":"2012-07-03","o":171072,"h":178560,"l":171072,"c":177408,"v":0},{"d":"2012-07-05","o":172224,"h":177984,"l":172224,"c":177984,"v":0},{"d":"2012-07-06","o":172800,"h":176256,"l":172224,"c":172800,"v":0},{"d":"2012-07-09","o":171072,"h":171072,"l":161280,"c":163008,"v":0},{"d":"2012-07-10","o":161856,"h":164736,"l":161280,"c":164736,"v":0},{"d":"2012-07-11","o":164160,"h":173376,"l":161856,"c":173376,"v":0},{"d":"2012-07-12","o":169920,"h":169920,"l":169920,"c":169920,"v":0},{"d":"2012-07-13","o":167040,"h":172800,"l":164160,"c":170496,"v":0},{"d":"2012-07-16","o":169344,"h":169344,"l":167040,"c":168768,"v":0},{"d":"2012-07-17","o":171648,"h":172800,"l":165312,"c":172224,"v":0},{"d":"2012-07-18","o":167040,"h":172800,"l":158400,"c":169344,"v":0},{"d":"2012-07-19","o":165888,"h":171648,"l":161856,"c":169344,"v":0},{"d":"2012-07-20","o":164736,"h":168192,"l":158400,"c":163584,"v":1},{"d":"2012-07-23","o":161280,"h":161856,"l":152640,"c":161856,"v":0},{"d":"2012-07-24","o":157824,"h":165312,"l":153216,"c":163584,"v":0},{"d":"2012-07-25","o":163008,"h":168192,"l":152640,"c":163008,"v":0},{"d":"2012-07-26","o":165888,"h":167040,"l":163008,"c":166464,"v":0},{"d":"2012-07-27","o":167040,"h":167040,"l":167040,"c":167040,"v":0},{"d":"2012-07-30","o":164736,"h":164736,"l":158400,"c":158400,"v":0},{"d":"2012-07-31","o":157248,"h":161280,"l":148608,"c":159552,"v":1},{"d":"2012-08-01","o":163584,"h":163584,"l":154368,"c":154944,"v":0},{"d":"2012-08-02","o":154368,"h":160704,"l":145728,"c":156672,"v":0},{"d":"2012-08-03","o":160128,"h":160128,"l":144576,"c":153792,"v":1},{"d":"2012-08-06","o":158976,"h":159552,"l":153792,"c":158400,"v":0},{"d":"2012-08-07","o":158400,"h":159552,"l":149760,"c":159552,"v":0},{"d":"2012-08-08","o":159552,"h":159552,"l":150336,"c":150336,"v":0},{"d":"2012-08-09","o":151488,"h":155520,"l":151488,"c":152640,"v":0},{"d":"2012-08-10","o":160128,"h":160128,"l":155520,"c":155520,"v":0},{"d":"2012-08-13","o":156096,"h":156672,"l":153792,"c":155520,"v":0},{"d":"2012-08-14","o":157824,"h":160128,"l":155520,"c":160128,"v":0},{"d":"2012-08-15","o":155520,"h":155520,"l":150912,"c":154944,"v":1},{"d":"2012-08-16","o":155520,"h":155520,"l":150912,"c":154368,"v":0},{"d":"2012-08-17","o":150912,"h":154944,"l":134208,"c":154944,"v":0},{"d":"2012-08-20","o":154368,"h":154368,"l":148608,"c":148608,"v":0},{"d":"2012-08-21","o":146304,"h":154368,"l":146304,"c":149760,"v":0},{"d":"2012-08-22","o":152640,"h":153216,"l":146880,"c":153216,"v":0},{"d":"2012-08-23","o":149760,"h":149760,"l":146880,"c":149184,"v":0},{"d":"2012-08-24","o":149184,"h":149760,"l":146880,"c":149184,"v":0},{"d":"2012-08-27","o":149760,"h":153216,"l":148608,"c":148608,"v":0},{"d":"2012-08-28","o":148608,"h":148608,"l":127872,"c":141696,"v":1},{"d":"2012-08-29","o":134208,"h":141120,"l":127872,"c":129024,"v":1},{"d":"2012-08-30","o":132480,"h":135360,"l":127872,"c":132480,"v":0},{"d":"2012-08-31","o":130752,"h":141120,"l":129600,"c":141120,"v":0},{"d":"2012-09-04","o":142272,"h":146880,"l":135936,"c":144000,"v":0},{"d":"2012-09-05","o":143424,"h":144000,"l":140544,"c":144000,"v":0},{"d":"2012-09-06","o":144000,"h":144000,"l":135936,"c":144000,"v":0},{"d":"2012-09-07","o":138816,"h":144000,"l":138816,"c":141120,"v":0},{"d":"2012-09-10","o":144000,"h":144000,"l":138240,"c":141696,"v":0},{"d":"2012-09-11","o":142848,"h":144000,"l":142848,"c":143424,"v":0},{"d":"2012-09-12","o":115200,"h":127872,"l":109440,"c":111744,"v":4},{"d":"2012-09-13","o":110016,"h":110016,"l":106560,"c":109440,"v":2},{"d":"2012-09-14","o":109440,"h":109440,"l":106560,"c":107712,"v":1},{"d":"2012-09-17","o":110016,"h":110016,"l":100800,"c":106560,"v":0},{"d":"2012-09-18","o":108864,"h":109440,"l":101952,"c":108288,"v":0},{"d":"2012-09-19","o":109440,"h":109440,"l":104256,"c":107712,"v":0},{"d":"2012-09-20","o":106560,"h":106560,"l":103680,"c":104832,"v":0},{"d":"2012-09-21","o":103680,"h":103680,"l":101952,"c":101952,"v":0},{"d":"2012-09-24","o":103104,"h":106560,"l":101952,"c":106560,"v":0},{"d":"2012-09-25","o":106560,"h":106560,"l":101376,"c":105408,"v":0},{"d":"2012-09-26","o":106560,"h":106560,"l":101952,"c":102528,"v":0},{"d":"2012-09-27","o":104832,"h":106560,"l":101376,"c":101952,"v":0},{"d":"2012-09-28","o":103104,"h":106560,"l":103104,"c":106560,"v":0},{"d":"2012-10-01","o":103680,"h":103680,"l":99072,"c":99648,"v":1},{"d":"2012-10-02","o":99648,"h":99648,"l":92160,"c":92160,"v":4},{"d":"2012-10-03","o":92160,"h":92160,"l":76608,"c":88704,"v":0},{"d":"2012-10-04","o":88128,"h":88704,"l":86400,"c":88704,"v":1},{"d":"2012-10-05","o":87552,"h":93312,"l":85824,"c":89280,"v":3},{"d":"2012-10-08","o":90432,"h":95040,"l":90432,"c":92736,"v":0},{"d":"2012-10-09","o":93312,"h":93888,"l":89856,"c":91584,"v":0},{"d":"2012-10-10","o":89280,"h":93888,"l":89280,"c":91584,"v":0},{"d":"2012-10-11","o":91584,"h":91584,"l":86976,"c":91008,"v":0},{"d":"2012-10-12","o":92160,"h":92160,"l":82368,"c":85248,"v":1},{"d":"2012-10-15","o":91584,"h":92160,"l":86976,"c":88704,"v":1},{"d":"2012-10-16","o":88704,"h":89280,"l":84096,"c":86400,"v":0},{"d":"2012-10-17","o":84096,"h":89280,"l":84096,"c":88128,"v":0},{"d":"2012-10-18","o":86400,"h":87552,"l":84096,"c":86400,"v":0},{"d":"2012-10-19","o":86400,"h":88704,"l":84096,"c":86400,"v":1},{"d":"2012-10-22","o":89280,"h":89280,"l":84096,"c":88128,"v":3},{"d":"2012-10-23","o":88128,"h":88128,"l":84672,"c":85824,"v":1},{"d":"2012-10-24","o":91008,"h":91008,"l":86400,"c":88704,"v":0},{"d":"2012-10-25","o":89280,"h":89280,"l":88704,"c":89280,"v":0},{"d":"2012-10-26","o":89280,"h":92160,"l":84096,"c":84672,"v":1},{"d":"2012-10-31","o":85248,"h":89280,"l":84672,"c":88128,"v":0},{"d":"2012-11-01","o":89280,"h":89280,"l":88704,"c":89280,"v":0},{"d":"2012-11-02","o":89280,"h":97920,"l":81216,"c":86976,"v":2},{"d":"2012-11-05","o":87552,"h":89280,"l":83520,"c":89280,"v":1},{"d":"2012-11-06","o":86400,"h":89280,"l":85824,"c":89280,"v":0},{"d":"2012-11-07","o":86400,"h":88704,"l":84672,"c":88704,"v":1},{"d":"2012-11-08","o":89280,"h":89280,"l":86400,"c":89280,"v":2},{"d":"2012-11-09","o":85248,"h":89280,"l":83520,"c":89280,"v":3},{"d":"2012-11-12","o":86400,"h":86976,"l":83520,"c":86400,"v":0},{"d":"2012-11-13","o":85824,"h":86400,"l":83520,"c":86400,"v":2},{"d":"2012-11-14","o":85248,"h":86976,"l":83520,"c":85824,"v":2},{"d":"2012-11-15","o":85248,"h":86400,"l":83520,"c":85248,"v":1},{"d":"2012-11-16","o":86400,"h":88128,"l":84096,"c":88128,"v":1},{"d":"2012-11-19","o":88128,"h":98496,"l":84096,"c":97344,"v":5},{"d":"2012-11-20","o":93888,"h":99072,"l":89856,"c":95040,"v":1},{"d":"2012-11-21","o":94464,"h":97920,"l":89280,"c":97920,"v":3},{"d":"2012-11-23","o":98496,"h":155520,"l":98496,"c":144000,"v":15},{"d":"2012-11-26","o":141696,"h":142848,"l":122112,"c":129024,"v":6},{"d":"2012-11-27","o":158400,"h":163584,"l":121536,"c":126720,"v":13},{"d":"2012-11-28","o":130752,"h":130752,"l":116352,"c":119808,"v":4},{"d":"2012-11-29","o":120960,"h":122688,"l":115776,"c":118656,"v":2},{"d":"2012-11-30","o":119808,"h":125568,"l":107712,"c":113472,"v":5},{"d":"2012-12-03","o":116352,"h":119808,"l":111744,"c":113472,"v":2},{"d":"2012-12-04","o":113472,"h":116352,"l":110592,"c":112320,"v":3},{"d":"2012-12-05","o":112320,"h":126720,"l":110592,"c":111168,"v":12},{"d":"2012-12-06","o":110592,"h":112320,"l":108288,"c":108864,"v":2},{"d":"2012-12-07","o":110016,"h":114048,"l":109440,"c":110592,"v":1},{"d":"2012-12-10","o":112320,"h":118080,"l":111168,"c":112896,"v":10},{"d":"2012-12-11","o":115200,"h":120960,"l":113472,"c":118080,"v":3},{"d":"2012-12-12","o":119808,"h":123840,"l":116928,"c":119232,"v":4},{"d":"2012-12-13","o":123264,"h":126720,"l":118656,"c":121536,"v":2},{"d":"2012-12-14","o":123264,"h":131328,"l":123264,"c":129600,"v":2},{"d":"2012-12-17","o":132480,"h":137088,"l":130752,"c":137088,"v":2},{"d":"2012-12-18","o":141120,"h":157824,"l":138816,"c":146304,"v":5},{"d":"2012-12-19","o":144000,"h":150336,"l":135360,"c":138240,"v":2},{"d":"2012-12-20","o":137664,"h":143424,"l":131904,"c":135360,"v":3},{"d":"2012-12-21","o":142848,"h":142848,"l":130176,"c":133056,"v":1},{"d":"2012-12-24","o":133056,"h":133632,"l":130752,"c":132480,"v":0},{"d":"2012-12-26","o":135360,"h":135360,"l":123840,"c":132480,"v":1},{"d":"2012-12-27","o":132480,"h":137088,"l":127296,"c":130752,"v":1},{"d":"2012-12-28","o":132480,"h":132480,"l":125568,"c":126144,"v":1},{"d":"2012-12-31","o":127872,"h":127872,"l":118656,"c":123840,"v":3},{"d":"2013-01-02","o":129600,"h":143424,"l":129024,"c":141696,"v":3},{"d":"2013-01-03","o":142848,"h":146304,"l":138240,"c":144000,"v":2},{"d":"2013-01-04","o":145728,"h":148608,"l":138240,"c":142272,"v":0},{"d":"2013-01-07","o":140544,"h":146304,"l":138816,"c":145728,"v":1},{"d":"2013-01-08","o":146880,"h":148032,"l":140544,"c":145152,"v":1},{"d":"2013-01-09","o":145728,"h":149760,"l":145152,"c":146880,"v":1},{"d":"2013-01-10","o":146304,"h":152640,"l":146304,"c":149760,"v":1},{"d":"2013-01-11","o":152064,"h":153216,"l":149184,"c":152640,"v":2},{"d":"2013-01-14","o":152640,"h":163584,"l":152064,"c":155520,"v":2},{"d":"2013-01-15","o":155520,"h":171648,"l":155520,"c":167616,"v":2},{"d":"2013-01-16","o":167616,"h":172800,"l":167040,"c":170496,"v":2},{"d":"2013-01-17","o":175104,"h":196416,"l":172800,"c":194688,"v":6},{"d":"2013-01-18","o":195840,"h":195840,"l":187200,"c":190080,"v":2},{"d":"2013-01-22","o":192960,"h":206784,"l":192384,"c":198144,"v":3},{"d":"2013-01-23","o":201600,"h":203904,"l":185472,"c":190080,"v":2},{"d":"2013-01-24","o":188352,"h":188352,"l":162432,"c":174528,"v":5},{"d":"2013-01-25","o":181440,"h":187200,"l":175680,"c":181440,"v":1},{"d":"2013-01-28","o":183744,"h":189504,"l":172800,"c":179136,"v":1},{"d":"2013-01-29","o":177408,"h":182592,"l":173952,"c":178560,"v":0},{"d":"2013-01-30","o":182592,"h":182592,"l":176256,"c":176256,"v":1},{"d":"2013-01-31","o":178560,"h":178560,"l":168768,"c":175680,"v":1},{"d":"2013-02-01","o":173952,"h":177984,"l":173952,"c":177984,"v":0},{"d":"2013-02-04","o":179712,"h":184320,"l":172800,"c":177408,"v":1},{"d":"2013-02-05","o":176832,"h":176832,"l":173376,"c":176832,"v":1},{"d":"2013-02-06","o":178560,"h":180288,"l":160128,"c":168768,"v":2},{"d":"2013-02-07","o":168768,"h":168768,"l":161280,"c":164160,"v":1},{"d":"2013-02-08","o":163008,"h":166464,"l":161280,"c":164160,"v":1},{"d":"2013-02-11","o":161856,"h":173376,"l":161856,"c":168768,"v":1},{"d":"2013-02-12","o":174528,"h":181440,"l":170496,"c":172800,"v":1},{"d":"2013-02-13","o":171648,"h":183744,"l":171648,"c":179712,"v":1},{"d":"2013-02-14","o":180864,"h":189504,"l":180864,"c":185472,"v":2},{"d":"2013-02-15","o":186048,"h":192960,"l":184896,"c":190080,"v":2},{"d":"2013-02-19","o":190080,"h":192384,"l":180864,"c":187200,"v":1},{"d":"2013-02-20","o":185472,"h":188928,"l":180864,"c":182592,"v":1},{"d":"2013-02-21","o":181440,"h":183168,"l":164160,"c":167040,"v":2},{"d":"2013-02-22","o":168768,"h":187200,"l":168768,"c":177984,"v":1},{"d":"2013-02-25","o":176256,"h":177984,"l":161280,"c":167616,"v":1},{"d":"2013-02-26","o":168192,"h":175104,"l":165312,"c":168768,"v":0},{"d":"2013-02-27","o":168192,"h":171648,"l":161280,"c":169920,"v":1},{"d":"2013-02-28","o":167616,"h":181440,"l":167040,"c":176256,"v":1},{"d":"2013-03-01","o":178560,"h":178560,"l":162432,"c":171648,"v":1},{"d":"2013-03-04","o":171648,"h":172224,"l":161280,"c":161280,"v":2},{"d":"2013-03-05","o":162432,"h":170496,"l":150336,"c":154368,"v":1},{"d":"2013-03-06","o":154368,"h":162432,"l":149760,"c":160704,"v":1},{"d":"2013-03-07","o":158400,"h":162432,"l":146880,"c":147456,"v":2},{"d":"2013-03-08","o":148608,"h":156096,"l":144000,"c":153792,"v":2},{"d":"2013-03-11","o":155520,"h":171648,"l":155520,"c":167616,"v":2},{"d":"2013-03-12","o":169344,"h":169344,"l":156096,"c":163008,"v":1},{"d":"2013-03-13","o":164736,"h":166464,"l":149760,"c":154944,"v":1},{"d":"2013-03-14","o":150912,"h":155520,"l":141120,"c":144000,"v":4},{"d":"2013-03-15","o":144000,"h":158400,"l":135360,"c":148608,"v":5},{"d":"2013-03-18","o":152064,"h":153216,"l":138240,"c":139968,"v":1},{"d":"2013-03-19","o":139968,"h":141696,"l":127296,"c":131328,"v":3},{"d":"2013-03-20","o":133632,"h":136512,"l":126144,"c":130176,"v":2},{"d":"2013-03-21","o":130176,"h":137088,"l":123840,"c":125568,"v":2},{"d":"2013-03-22","o":126720,"h":127296,"l":120960,"c":122688,"v":1},{"d":"2013-03-25","o":119232,"h":125568,"l":119232,"c":123264,"v":1},{"d":"2013-03-26","o":126144,"h":126144,"l":118080,"c":119808,"v":2},{"d":"2013-03-27","o":118080,"h":122688,"l":118080,"c":119808,"v":1},{"d":"2013-03-28","o":122112,"h":129024,"l":118080,"c":123840,"v":2},{"d":"2013-04-01","o":120960,"h":127296,"l":119232,"c":119808,"v":1},{"d":"2013-04-02","o":119808,"h":130176,"l":119808,"c":128448,"v":3},{"d":"2013-04-03","o":127872,"h":132480,"l":126720,"c":126720,"v":3},{"d":"2013-04-04","o":132480,"h":132480,"l":129024,"c":131328,"v":1},{"d":"2013-04-05","o":129600,"h":132480,"l":127296,"c":129024,"v":0},{"d":"2013-04-08","o":129024,"h":137088,"l":129024,"c":135936,"v":1},{"d":"2013-04-09","o":138816,"h":141120,"l":136512,"c":138240,"v":1},{"d":"2013-04-10","o":139968,"h":146304,"l":137664,"c":145728,"v":1},{"d":"2013-04-11","o":138240,"h":146880,"l":135936,"c":137088,"v":1},{"d":"2013-04-12","o":141120,"h":142848,"l":137088,"c":138816,"v":0},{"d":"2013-04-15","o":137664,"h":137664,"l":129600,"c":129600,"v":3},{"d":"2013-04-16","o":134784,"h":134784,"l":127872,"c":131328,"v":1},{"d":"2013-04-17","o":129600,"h":129600,"l":120960,"c":122688,"v":2},{"d":"2013-04-18","o":122112,"h":131328,"l":122112,"c":126720,"v":1},{"d":"2013-04-19","o":129024,"h":129600,"l":124992,"c":125568,"v":1},{"d":"2013-04-22","o":130752,"h":137088,"l":127872,"c":135360,"v":2},{"d":"2013-04-23","o":139392,"h":139392,"l":134208,"c":135936,"v":1},{"d":"2013-04-24","o":131904,"h":131904,"l":109440,"c":118656,"v":8},{"d":"2013-04-25","o":115200,"h":118656,"l":112320,"c":115776,"v":2},{"d":"2013-04-26","o":115776,"h":129024,"l":114048,"c":120960,"v":1},{"d":"2013-04-29","o":126144,"h":126144,"l":122688,"c":123264,"v":0},{"d":"2013-04-30","o":123264,"h":125568,"l":122112,"c":123264,"v":1},{"d":"2013-05-01","o":122688,"h":123264,"l":120960,"c":121536,"v":0},{"d":"2013-05-02","o":123264,"h":123264,"l":118656,"c":120960,"v":0},{"d":"2013-05-03","o":121536,"h":125568,"l":120960,"c":124992,"v":1},{"d":"2013-05-06","o":125568,"h":125568,"l":122688,"c":124416,"v":0},{"d":"2013-05-07","o":125568,"h":131904,"l":124416,"c":130176,"v":1},{"d":"2013-05-08","o":129600,"h":133056,"l":125568,"c":127872,"v":1},{"d":"2013-05-09","o":129600,"h":133056,"l":126720,"c":126720,"v":1},{"d":"2013-05-10","o":127296,"h":129024,"l":125568,"c":128448,"v":1},{"d":"2013-05-13","o":131328,"h":133056,"l":122112,"c":132480,"v":1},{"d":"2013-05-14","o":115200,"h":124416,"l":114048,"c":120384,"v":6},{"d":"2013-05-15","o":115776,"h":120384,"l":115776,"c":119808,"v":1},{"d":"2013-05-16","o":117504,"h":120384,"l":117504,"c":120384,"v":0},{"d":"2013-05-17","o":120960,"h":122112,"l":120960,"c":122112,"v":0},{"d":"2013-05-20","o":123840,"h":130176,"l":121536,"c":126144,"v":2},{"d":"2013-05-21","o":129024,"h":129024,"l":124416,"c":126720,"v":0},{"d":"2013-05-22","o":126720,"h":126720,"l":123264,"c":123264,"v":1},{"d":"2013-05-23","o":124416,"h":126144,"l":121536,"c":122112,"v":0},{"d":"2013-05-24","o":122112,"h":126144,"l":122112,"c":124992,"v":1},{"d":"2013-05-28","o":126720,"h":128448,"l":123264,"c":123840,"v":1},{"d":"2013-05-29","o":122688,"h":126720,"l":122688,"c":125568,"v":0},{"d":"2013-05-30","o":127296,"h":128448,"l":126144,"c":127872,"v":1},{"d":"2013-05-31","o":128448,"h":129600,"l":122688,"c":129600,"v":1},{"d":"2013-06-03","o":129024,"h":130176,"l":126144,"c":129600,"v":1},{"d":"2013-06-04","o":129600,"h":130176,"l":126144,"c":127872,"v":1},{"d":"2013-06-05","o":129600,"h":129600,"l":119232,"c":120960,"v":1},{"d":"2013-06-06","o":122112,"h":127296,"l":122112,"c":127296,"v":1},{"d":"2013-06-07","o":127296,"h":129024,"l":125568,"c":129024,"v":1},{"d":"2013-06-10","o":127872,"h":130176,"l":126720,"c":127872,"v":1},{"d":"2013-06-11","o":126720,"h":126720,"l":118080,"c":125568,"v":0},{"d":"2013-06-12","o":125568,"h":126720,"l":116352,"c":122688,"v":0},{"d":"2013-06-13","o":120960,"h":126720,"l":120960,"c":120960,"v":1},{"d":"2013-06-14","o":122112,"h":122112,"l":118080,"c":122112,"v":1},{"d":"2013-06-17","o":120960,"h":122112,"l":115200,"c":116928,"v":1},{"d":"2013-06-18","o":118080,"h":120384,"l":109440,"c":120384,"v":3},{"d":"2013-06-19","o":120960,"h":120960,"l":115200,"c":119808,"v":0},{"d":"2013-06-20","o":120384,"h":120384,"l":112896,"c":114048,"v":0},{"d":"2013-06-21","o":111744,"h":119808,"l":111168,"c":116352,"v":0},{"d":"2013-06-24","o":111168,"h":117504,"l":109440,"c":114624,"v":2},{"d":"2013-06-25","o":117504,"h":117504,"l":111744,"c":114624,"v":0},{"d":"2013-06-26","o":116928,"h":116928,"l":114624,"c":115776,"v":0},{"d":"2013-06-27","o":115776,"h":120960,"l":115776,"c":119808,"v":0},{"d":"2013-06-28","o":120960,"h":120960,"l":116352,"c":119808,"v":0},{"d":"2013-07-01","o":122112,"h":122112,"l":118080,"c":119808,"v":0},{"d":"2013-07-02","o":118080,"h":120384,"l":116928,"c":118080,"v":0},{"d":"2013-07-03","o":116928,"h":120960,"l":116352,"c":116928,"v":0},{"d":"2013-07-05","o":116352,"h":118080,"l":115200,"c":118080,"v":0},{"d":"2013-07-08","o":118080,"h":118080,"l":113472,"c":115200,"v":0},{"d":"2013-07-09","o":119232,"h":119232,"l":115776,"c":118080,"v":0},{"d":"2013-07-10","o":115200,"h":118080,"l":111168,"c":114048,"v":0},{"d":"2013-07-11","o":114624,"h":116352,"l":114624,"c":116352,"v":0},{"d":"2013-07-12","o":116352,"h":116352,"l":112320,"c":115776,"v":0},{"d":"2013-07-15","o":116352,"h":117504,"l":114624,"c":117504,"v":0},{"d":"2013-07-16","o":118080,"h":118080,"l":116928,"c":118080,"v":1},{"d":"2013-07-17","o":117504,"h":120960,"l":116352,"c":118656,"v":0},{"d":"2013-07-18","o":120384,"h":120960,"l":118656,"c":120960,"v":0},{"d":"2013-07-19","o":119232,"h":120960,"l":115776,"c":118656,"v":0},{"d":"2013-07-22","o":118656,"h":120384,"l":118080,"c":118080,"v":0},{"d":"2013-07-23","o":120960,"h":120960,"l":119232,"c":120960,"v":0},{"d":"2013-07-24","o":120384,"h":122112,"l":118656,"c":118656,"v":1},{"d":"2013-07-25","o":118656,"h":123840,"l":118080,"c":122112,"v":1},{"d":"2013-07-26","o":123264,"h":126144,"l":123264,"c":124416,"v":0},{"d":"2013-07-29","o":125568,"h":125568,"l":119232,"c":124416,"v":0},{"d":"2013-07-30","o":124992,"h":126720,"l":122112,"c":125568,"v":0},{"d":"2013-07-31","o":126720,"h":126720,"l":123840,"c":123840,"v":0},{"d":"2013-08-01","o":126144,"h":126144,"l":122688,"c":124416,"v":0},{"d":"2013-08-02","o":125568,"h":126720,"l":123840,"c":124416,"v":1},{"d":"2013-08-05","o":126720,"h":126720,"l":124416,"c":126720,"v":0},{"d":"2013-08-06","o":126720,"h":130176,"l":126720,"c":129600,"v":1},{"d":"2013-08-07","o":131904,"h":135360,"l":129600,"c":135360,"v":0},{"d":"2013-08-08","o":137664,"h":137664,"l":126144,"c":133632,"v":0},{"d":"2013-08-09","o":134784,"h":143424,"l":134208,"c":143424,"v":2},{"d":"2013-08-12","o":148032,"h":149184,"l":138240,"c":144000,"v":2},{"d":"2013-08-13","o":142272,"h":146880,"l":137664,"c":146880,"v":2},{"d":"2013-08-14","o":146880,"h":148608,"l":142848,"c":144576,"v":0},{"d":"2013-08-15","o":145152,"h":145152,"l":138816,"c":141696,"v":1},{"d":"2013-08-16","o":143424,"h":148608,"l":141696,"c":146304,"v":1},{"d":"2013-08-19","o":146304,"h":146304,"l":141120,"c":144000,"v":0},{"d":"2013-08-20","o":142848,"h":145152,"l":142848,"c":145152,"v":0},{"d":"2013-08-21","o":145728,"h":147456,"l":141696,"c":145728,"v":0},{"d":"2013-08-22","o":146304,"h":154944,"l":142848,"c":149184,"v":1},{"d":"2013-08-23","o":152064,"h":152640,"l":149760,"c":151488,"v":1},{"d":"2013-08-26","o":150336,"h":151488,"l":149760,"c":150912,"v":0},{"d":"2013-08-27","o":151488,"h":151488,"l":145728,"c":148608,"v":1},{"d":"2013-08-28","o":147456,"h":148032,"l":142848,"c":146880,"v":1},{"d":"2013-08-29","o":145152,"h":146304,"l":142848,"c":142848,"v":0},{"d":"2013-08-30","o":143424,"h":149760,"l":143424,"c":146304,"v":0},{"d":"2013-09-03","o":149184,"h":152640,"l":146880,"c":151488,"v":1},{"d":"2013-09-04","o":149760,"h":152640,"l":149760,"c":152064,"v":0},{"d":"2013-09-05","o":152640,"h":153216,"l":149760,"c":151488,"v":0},{"d":"2013-09-06","o":152640,"h":154368,"l":152640,"c":154368,"v":0},{"d":"2013-09-09","o":152640,"h":155520,"l":150912,"c":154368,"v":0},{"d":"2013-09-10","o":154368,"h":155520,"l":154368,"c":155520,"v":0},{"d":"2013-09-11","o":155520,"h":157248,"l":155520,"c":157248,"v":0},{"d":"2013-09-12","o":157824,"h":157824,"l":156096,"c":157824,"v":1},{"d":"2013-09-13","o":157824,"h":161280,"l":146880,"c":157824,"v":1},{"d":"2013-09-16","o":161280,"h":167040,"l":161280,"c":163584,"v":0},{"d":"2013-09-17","o":162432,"h":169920,"l":162432,"c":167040,"v":1},{"d":"2013-09-18","o":167040,"h":172800,"l":166464,"c":172224,"v":1},{"d":"2013-09-19","o":172800,"h":175104,"l":169920,"c":172224,"v":1},{"d":"2013-09-20","o":172800,"h":173376,"l":165312,"c":165888,"v":1},{"d":"2013-09-23","o":167040,"h":175680,"l":165888,"c":175680,"v":1},{"d":"2013-09-24","o":175680,"h":176256,"l":172800,"c":175680,"v":1},{"d":"2013-09-25","o":173952,"h":178560,"l":173376,"c":177984,"v":1},{"d":"2013-09-26","o":175680,"h":181440,"l":175680,"c":180864,"v":1},{"d":"2013-09-27","o":181440,"h":183168,"l":179712,"c":182016,"v":1},{"d":"2013-09-30","o":182592,"h":192960,"l":180288,"c":192384,"v":2},{"d":"2013-10-01","o":192960,"h":203328,"l":192384,"c":199872,"v":2},{"d":"2013-10-02","o":201024,"h":213120,"l":199872,"c":210816,"v":1},{"d":"2013-10-03","o":213120,"h":225216,"l":199872,"c":206784,"v":4},{"d":"2013-10-04","o":206784,"h":216000,"l":205632,"c":214848,"v":1},{"d":"2013-10-07","o":217728,"h":217728,"l":213120,"c":216000,"v":2},{"d":"2013-10-08","o":217728,"h":217728,"l":195840,"c":205632,"v":2},{"d":"2013-10-09","o":203904,"h":211968,"l":189504,"c":196992,"v":3},{"d":"2013-10-10","o":196416,"h":207936,"l":173952,"c":207936,"v":1},{"d":"2013-10-11","o":210816,"h":214848,"l":201600,"c":209088,"v":0},{"d":"2013-10-14","o":209088,"h":209088,"l":198144,"c":208512,"v":1},{"d":"2013-10-15","o":207360,"h":209088,"l":200448,"c":201600,"v":1},{"d":"2013-10-16","o":201600,"h":223488,"l":201600,"c":219456,"v":2},{"d":"2013-10-17","o":221760,"h":222336,"l":213120,"c":217152,"v":1},{"d":"2013-10-18","o":222912,"h":244800,"l":218304,"c":227520,"v":2},{"d":"2013-10-21","o":227520,"h":241344,"l":227520,"c":233856,"v":2},{"d":"2013-10-22","o":229824,"h":238464,"l":228672,"c":232704,"v":1},{"d":"2013-10-23","o":228096,"h":228096,"l":213696,"c":217152,"v":2},{"d":"2013-10-24","o":220032,"h":222336,"l":202752,"c":218304,"v":1},{"d":"2013-10-25","o":218304,"h":218880,"l":195840,"c":203328,"v":2},{"d":"2013-10-28","o":200448,"h":207360,"l":187776,"c":207360,"v":1},{"d":"2013-10-29","o":205056,"h":207360,"l":192960,"c":206208,"v":1},{"d":"2013-10-30","o":207360,"h":207360,"l":196992,"c":202176,"v":1},{"d":"2013-10-31","o":199872,"h":206208,"l":199872,"c":201600,"v":0},{"d":"2013-11-01","o":202176,"h":203904,"l":197568,"c":199296,"v":0},{"d":"2013-11-04","o":198144,"h":201600,"l":196416,"c":199296,"v":0},{"d":"2013-11-05","o":196416,"h":202176,"l":196416,"c":199296,"v":0},{"d":"2013-11-06","o":198720,"h":203904,"l":198720,"c":202176,"v":0},{"d":"2013-11-07","o":204480,"h":204480,"l":195840,"c":195840,"v":0},{"d":"2013-11-08","o":196992,"h":201600,"l":195840,"c":199296,"v":0},{"d":"2013-11-11","o":196992,"h":204480,"l":196992,"c":201600,"v":1},{"d":"2013-11-12","o":203328,"h":203904,"l":201024,"c":202752,"v":1},{"d":"2013-11-13","o":189504,"h":189504,"l":142848,"c":181440,"v":3},{"d":"2013-11-14","o":175680,"h":184896,"l":173376,"c":175680,"v":1},{"d":"2013-11-15","o":175680,"h":181440,"l":175680,"c":178560,"v":0},{"d":"2013-11-18","o":178560,"h":178560,"l":168192,"c":176832,"v":1},{"d":"2013-11-19","o":174528,"h":177984,"l":170496,"c":175104,"v":0},{"d":"2013-11-20","o":172800,"h":174528,"l":164160,"c":172224,"v":1},{"d":"2013-11-21","o":169920,"h":178560,"l":169920,"c":177408,"v":0},{"d":"2013-11-22","o":176832,"h":176832,"l":168768,"c":173376,"v":0},{"d":"2013-11-25","o":173952,"h":177408,"l":161280,"c":164736,"v":1},{"d":"2013-11-26","o":163008,"h":168192,"l":163008,"c":166464,"v":0},{"d":"2013-11-27","o":168768,"h":171072,"l":161856,"c":161856,"v":0},{"d":"2013-11-29","o":160704,"h":169344,"l":160704,"c":165888,"v":0},{"d":"2013-12-02","o":164160,"h":169344,"l":154368,"c":155520,"v":2},{"d":"2013-12-03","o":112320,"h":148608,"l":111168,"c":144576,"v":3},{"d":"2013-12-04","o":144000,"h":145728,"l":141120,"c":141696,"v":1},{"d":"2013-12-05","o":145152,"h":148608,"l":139392,"c":144576,"v":1},{"d":"2013-12-06","o":144576,"h":147456,"l":142848,"c":143424,"v":1},{"d":"2013-12-09","o":145728,"h":146304,"l":143424,"c":144000,"v":1},{"d":"2013-12-10","o":145152,"h":145152,"l":139392,"c":144000,"v":3},{"d":"2013-12-11","o":136512,"h":143424,"l":136512,"c":138816,"v":1},{"d":"2013-12-12","o":139968,"h":139968,"l":133056,"c":134784,"v":1},{"d":"2013-12-13","o":134208,"h":134208,"l":129600,"c":130752,"v":1},{"d":"2013-12-16","o":129600,"h":134208,"l":127872,"c":130752,"v":2},{"d":"2013-12-17","o":131904,"h":131904,"l":127872,"c":129024,"v":1},{"d":"2013-12-18","o":126720,"h":130752,"l":123840,"c":124992,"v":2},{"d":"2013-12-19","o":123840,"h":127296,"l":120960,"c":123264,"v":3},{"d":"2013-12-20","o":126720,"h":126720,"l":119808,"c":119808,"v":2},{"d":"2013-12-23","o":120960,"h":130176,"l":118656,"c":126144,"v":2},{"d":"2013-12-24","o":127296,"h":127296,"l":124416,"c":125568,"v":0},{"d":"2013-12-26","o":124416,"h":127872,"l":122112,"c":123840,"v":1},{"d":"2013-12-27","o":127296,"h":131328,"l":124992,"c":129600,"v":2},{"d":"2013-12-30","o":128448,"h":145728,"l":128448,"c":138240,"v":3},{"d":"2013-12-31","o":140544,"h":149760,"l":136512,"c":140544,"v":1},{"d":"2014-01-02","o":141120,"h":141120,"l":136512,"c":137664,"v":1},{"d":"2014-01-03","o":137664,"h":139968,"l":136512,"c":138816,"v":0},{"d":"2014-01-06","o":141120,"h":141120,"l":137664,"c":138240,"v":1},{"d":"2014-01-07","o":138816,"h":138816,"l":135360,"c":135360,"v":1},{"d":"2014-01-08","o":137664,"h":142848,"l":136512,"c":141120,"v":1},{"d":"2014-01-09","o":139968,"h":143424,"l":139392,"c":141120,"v":1},{"d":"2014-01-10","o":142272,"h":144000,"l":139392,"c":141120,"v":1},{"d":"2014-01-13","o":141696,"h":142272,"l":138240,"c":138816,"v":1},{"d":"2014-01-14","o":141120,"h":142272,"l":139392,"c":141696,"v":0},{"d":"2014-01-15","o":139968,"h":142272,"l":139968,"c":140544,"v":1},{"d":"2014-01-16","o":141696,"h":141696,"l":138240,"c":139392,"v":0},{"d":"2014-01-17","o":140544,"h":151488,"l":138816,"c":145728,"v":5},{"d":"2014-01-21","o":147456,"h":149184,"l":142272,"c":146880,"v":1},{"d":"2014-01-22","o":149184,"h":152064,"l":143424,"c":147456,"v":1},{"d":"2014-01-23","o":144576,"h":145728,"l":137664,"c":138240,"v":2},{"d":"2014-01-24","o":135360,"h":135360,"l":128448,"c":129600,"v":2},{"d":"2014-01-27","o":129600,"h":129600,"l":122688,"c":123264,"v":2},{"d":"2014-01-28","o":124416,"h":129600,"l":124416,"c":127872,"v":2},{"d":"2014-01-29","o":126720,"h":129600,"l":124992,"c":125568,"v":1},{"d":"2014-01-30","o":126144,"h":130176,"l":126144,"c":130176,"v":1},{"d":"2014-01-31","o":132480,"h":135936,"l":128448,"c":131904,"v":0},{"d":"2014-02-03","o":132480,"h":132480,"l":124992,"c":127296,"v":0},{"d":"2014-02-04","o":134784,"h":134784,"l":123840,"c":124416,"v":0},{"d":"2014-02-05","o":124416,"h":127296,"l":123264,"c":123840,"v":0},{"d":"2014-02-06","o":123840,"h":126720,"l":123264,"c":123840,"v":0},{"d":"2014-02-07","o":126720,"h":126720,"l":122112,"c":124416,"v":1},{"d":"2014-02-10","o":125568,"h":126144,"l":122688,"c":126144,"v":0},{"d":"2014-02-11","o":125568,"h":126144,"l":122112,"c":124992,"v":1},{"d":"2014-02-12","o":124416,"h":128448,"l":124416,"c":126720,"v":0},{"d":"2014-02-13","o":127872,"h":128448,"l":124416,"c":128448,"v":1},{"d":"2014-02-14","o":129600,"h":134784,"l":127296,"c":129600,"v":1},{"d":"2014-02-18","o":129600,"h":130176,"l":124416,"c":127296,"v":0},{"d":"2014-02-19","o":130176,"h":130176,"l":125568,"c":129024,"v":0},{"d":"2014-02-20","o":127296,"h":129024,"l":122688,"c":124416,"v":1},{"d":"2014-02-21","o":126144,"h":126144,"l":123840,"c":124992,"v":0},{"d":"2014-02-24","o":129600,"h":129600,"l":121536,"c":123264,"v":1},{"d":"2014-02-25","o":120384,"h":124992,"l":100800,"c":101952,"v":16},{"d":"2014-02-26","o":109440,"h":109440,"l":99072,"c":99648,"v":7},{"d":"2014-02-27","o":104256,"h":105408,"l":99648,"c":102528,"v":2},{"d":"2014-02-28","o":102528,"h":105408,"l":101376,"c":105408,"v":2},{"d":"2014-03-03","o":105984,"h":107136,"l":103104,"c":104832,"v":2},{"d":"2014-03-04","o":105408,"h":107712,"l":101376,"c":103104,"v":2},{"d":"2014-03-05","o":103104,"h":105984,"l":103104,"c":104832,"v":1},{"d":"2014-03-06","o":106560,"h":115200,"l":104832,"c":108864,"v":5},{"d":"2014-03-07","o":110592,"h":112320,"l":105984,"c":108288,"v":2},{"d":"2014-03-10","o":106560,"h":108288,"l":103680,"c":103680,"v":2},{"d":"2014-03-11","o":105408,"h":107136,"l":101952,"c":102528,"v":1},{"d":"2014-03-12","o":103104,"h":103104,"l":99072,"c":100224,"v":2},{"d":"2014-03-13","o":99648,"h":103104,"l":95040,"c":96192,"v":3},{"d":"2014-03-14","o":93888,"h":100224,"l":93312,"c":95616,"v":2},{"d":"2014-03-17","o":95616,"h":100800,"l":95040,"c":95040,"v":1},{"d":"2014-03-18","o":95616,"h":99072,"l":95616,"c":95616,"v":1},{"d":"2014-03-19","o":95040,"h":98496,"l":95040,"c":95040,"v":1},{"d":"2014-03-20","o":97920,"h":97920,"l":95040,"c":95616,"v":1},{"d":"2014-03-21","o":97344,"h":99648,"l":93312,"c":93312,"v":8},{"d":"2014-03-24","o":95616,"h":96768,"l":94464,"c":95040,"v":1},{"d":"2014-03-25","o":95040,"h":99648,"l":95040,"c":95616,"v":2},{"d":"2014-03-26","o":97344,"h":105408,"l":97344,"c":102528,"v":3},{"d":"2014-03-27","o":96192,"h":103680,"l":95616,"c":96192,"v":1},{"d":"2014-03-28","o":95040,"h":97344,"l":92160,"c":93312,"v":4},{"d":"2014-03-31","o":95040,"h":101952,"l":92160,"c":95040,"v":1},{"d":"2014-04-01","o":96768,"h":99072,"l":93312,"c":97344,"v":1},{"d":"2014-04-02","o":97344,"h":97920,"l":93312,"c":94464,"v":1},{"d":"2014-04-03","o":93312,"h":95616,"l":93312,"c":93312,"v":1},{"d":"2014-04-04","o":93312,"h":94464,"l":92160,"c":93312,"v":1},{"d":"2014-04-07","o":92160,"h":94464,"l":92160,"c":93312,"v":1},{"d":"2014-04-08","o":92160,"h":96192,"l":92160,"c":94464,"v":1},{"d":"2014-04-09","o":93888,"h":95616,"l":92160,"c":93888,"v":1},{"d":"2014-04-10","o":94464,"h":95040,"l":93888,"c":93888,"v":1},{"d":"2014-04-11","o":94464,"h":95040,"l":92160,"c":92736,"v":1},{"d":"2014-04-14","o":93888,"h":94464,"l":92160,"c":93312,"v":1},{"d":"2014-04-15","o":93312,"h":93312,"l":81216,"c":84672,"v":4},{"d":"2014-04-16","o":83520,"h":86400,"l":83520,"c":85824,"v":1},{"d":"2014-04-17","o":86976,"h":92736,"l":86976,"c":92160,"v":1},{"d":"2014-04-21","o":93312,"h":93312,"l":89280,"c":89856,"v":1},{"d":"2014-04-22","o":91584,"h":93888,"l":91008,"c":93312,"v":1},{"d":"2014-04-23","o":92160,"h":93312,"l":89856,"c":89856,"v":1},{"d":"2014-04-24","o":91008,"h":91008,"l":87552,"c":89856,"v":1},{"d":"2014-04-25","o":88704,"h":89280,"l":82368,"c":85248,"v":1},{"d":"2014-04-28","o":86400,"h":86976,"l":84096,"c":84096,"v":1},{"d":"2014-04-29","o":83520,"h":84672,"l":78336,"c":78912,"v":2},{"d":"2014-04-30","o":80640,"h":81216,"l":74880,"c":77760,"v":2},{"d":"2014-05-01","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-05-02","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-05-05","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-05-06","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-05-07","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-05-08","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-05-09","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-05-12","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-05-13","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-05-14","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-05-15","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-05-16","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-05-19","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-05-20","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-05-21","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-05-22","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-05-23","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-05-27","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-05-28","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-05-29","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-05-30","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-06-02","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-06-03","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-06-04","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-06-05","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-06-06","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-06-09","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-06-10","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-06-11","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-06-12","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-06-13","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-06-16","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-06-17","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-06-18","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-06-19","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-06-20","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-06-23","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-06-24","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-06-25","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-06-26","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-06-27","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-06-30","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-07-01","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-07-02","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-07-03","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-07-07","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-07-08","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-07-09","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-07-10","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-07-11","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-07-14","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-07-15","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-07-16","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-07-17","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-07-18","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-07-21","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-07-22","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-07-23","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-07-24","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-07-25","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-07-28","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-07-29","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-07-30","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-07-31","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-08-01","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-08-04","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-08-05","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-08-06","o":77760,"h":77760,"l":77760,"c":77760,"v":0},{"d":"2014-08-07","o":46656,"h":69120,"l":43776,"c":59904,"v":16},{"d":"2014-08-08","o":54720,"h":60480,"l":54720,"c":57024,"v":3},{"d":"2014-08-11","o":57600,"h":60480,"l":51840,"c":58176,"v":3},{"d":"2014-08-12","o":57600,"h":57600,"l":55296,"c":56448,"v":3},{"d":"2014-08-13","o":56448,"h":79488,"l":56448,"c":66240,"v":9},{"d":"2014-08-14","o":65088,"h":71424,"l":63936,"c":66240,"v":3},{"d":"2014-08-15","o":65088,"h":66240,"l":62208,"c":66240,"v":3},{"d":"2014-08-18","o":65088,"h":66240,"l":62208,"c":63360,"v":3},{"d":"2014-08-19","o":62208,"h":63936,"l":59328,"c":61632,"v":4},{"d":"2014-08-20","o":62208,"h":62208,"l":58176,"c":59904,"v":2},{"d":"2014-08-21","o":58752,"h":62784,"l":56448,"c":58176,"v":3},{"d":"2014-08-22","o":56448,"h":62784,"l":56448,"c":58752,"v":6},{"d":"2014-08-25","o":59328,"h":67968,"l":59328,"c":63360,"v":6},{"d":"2014-08-26","o":64512,"h":70272,"l":61056,"c":66240,"v":4},{"d":"2014-08-27","o":66240,"h":68544,"l":63936,"c":65088,"v":2},{"d":"2014-08-28","o":63360,"h":71424,"l":62208,"c":65088,"v":2},{"d":"2014-08-29","o":66240,"h":70848,"l":64512,"c":66240,"v":1},{"d":"2014-09-02","o":66240,"h":67968,"l":58176,"c":64512,"v":1},{"d":"2014-09-03","o":62208,"h":63936,"l":61632,"c":62784,"v":1},{"d":"2014-09-04","o":61056,"h":62784,"l":60480,"c":62208,"v":1},{"d":"2014-09-05","o":60480,"h":62784,"l":60480,"c":61632,"v":1},{"d":"2014-09-08","o":60480,"h":62784,"l":57024,"c":61056,"v":1},{"d":"2014-09-09","o":58752,"h":61056,"l":58752,"c":61056,"v":0},{"d":"2014-09-10","o":61632,"h":62784,"l":59904,"c":62784,"v":0},{"d":"2014-09-11","o":62208,"h":65088,"l":59904,"c":64512,"v":2},{"d":"2014-09-12","o":65088,"h":69696,"l":63360,"c":66816,"v":2},{"d":"2014-09-15","o":64512,"h":66240,"l":63360,"c":66240,"v":0},{"d":"2014-09-16","o":66240,"h":66240,"l":63936,"c":66240,"v":0},{"d":"2014-09-17","o":66240,"h":66240,"l":61632,"c":65664,"v":1},{"d":"2014-09-18","o":65664,"h":65664,"l":62208,"c":63360,"v":0},{"d":"2014-09-19","o":65088,"h":65088,"l":61056,"c":63360,"v":0},{"d":"2014-09-22","o":63936,"h":65088,"l":58752,"c":60480,"v":1},{"d":"2014-09-23","o":60480,"h":62784,"l":59328,"c":61632,"v":0},{"d":"2014-09-24","o":59328,"h":62208,"l":59328,"c":62208,"v":0},{"d":"2014-09-25","o":60480,"h":62208,"l":58176,"c":58176,"v":1},{"d":"2014-09-26","o":60480,"h":61056,"l":57600,"c":58752,"v":1},{"d":"2014-09-29","o":57600,"h":59328,"l":56448,"c":56448,"v":1},{"d":"2014-09-30","o":57600,"h":58752,"l":55872,"c":57600,"v":1},{"d":"2014-10-01","o":57600,"h":58176,"l":46656,"c":56448,"v":2},{"d":"2014-10-02","o":53568,"h":55872,"l":52416,"c":53568,"v":1},{"d":"2014-10-03","o":52416,"h":54720,"l":52416,"c":52416,"v":1},{"d":"2014-10-06","o":52416,"h":54144,"l":50112,"c":50688,"v":1},{"d":"2014-10-07","o":49536,"h":51840,"l":49536,"c":50112,"v":1},{"d":"2014-10-08","o":49536,"h":50112,"l":47232,"c":47232,"v":1},{"d":"2014-10-09","o":47808,"h":48384,"l":43776,"c":47808,"v":2},{"d":"2014-10-10","o":47808,"h":48384,"l":44928,"c":44928,"v":1},{"d":"2014-10-13","o":44928,"h":46080,"l":43776,"c":45504,"v":0},{"d":"2014-10-14","o":46080,"h":46080,"l":40896,"c":42624,"v":2},{"d":"2014-10-15","o":43200,"h":43200,"l":42624,"c":42624,"v":0},{"d":"2014-10-16","o":42048,"h":43200,"l":42048,"c":42624,"v":1},{"d":"2014-10-17","o":42048,"h":43200,"l":42048,"c":42624,"v":0},{"d":"2014-10-20","o":43200,"h":43776,"l":42048,"c":42624,"v":0},{"d":"2014-10-21","o":42624,"h":51264,"l":42624,"c":46656,"v":1},{"d":"2014-10-22","o":48384,"h":48384,"l":45504,"c":46080,"v":0},{"d":"2014-10-23","o":46656,"h":47232,"l":46080,"c":46080,"v":0},{"d":"2014-10-24","o":46080,"h":52992,"l":44928,"c":49536,"v":2},{"d":"2014-10-27","o":47232,"h":51840,"l":45504,"c":47232,"v":0},{"d":"2014-10-28","o":51264,"h":54144,"l":43200,"c":49536,"v":2},{"d":"2014-10-29","o":52992,"h":53568,"l":50112,"c":52416,"v":2},{"d":"2014-10-30","o":52416,"h":58752,"l":51840,"c":57600,"v":2},{"d":"2014-10-31","o":53568,"h":57600,"l":53568,"c":57600,"v":0},{"d":"2014-11-03","o":57600,"h":57600,"l":53568,"c":54720,"v":0},{"d":"2014-11-04","o":57024,"h":57024,"l":52992,"c":52992,"v":0},{"d":"2014-11-05","o":52416,"h":52416,"l":46080,"c":46080,"v":0},{"d":"2014-11-06","o":48384,"h":51264,"l":46080,"c":46080,"v":0},{"d":"2014-11-07","o":46656,"h":51264,"l":46656,"c":48384,"v":3},{"d":"2014-11-10","o":50112,"h":51264,"l":47808,"c":49536,"v":1},{"d":"2014-11-11","o":50688,"h":55296,"l":46656,"c":47232,"v":2},{"d":"2014-11-12","o":54144,"h":54720,"l":47808,"c":47808,"v":0},{"d":"2014-11-13","o":54720,"h":57024,"l":47232,"c":50688,"v":3},{"d":"2014-11-14","o":49536,"h":51840,"l":48960,"c":51840,"v":2},{"d":"2014-11-17","o":49536,"h":52992,"l":47232,"c":48960,"v":0},{"d":"2014-11-18","o":50112,"h":51264,"l":48384,"c":48960,"v":1},{"d":"2014-11-19","o":48384,"h":50112,"l":47232,"c":48960,"v":1},{"d":"2014-11-20","o":47808,"h":50688,"l":47232,"c":50688,"v":0},{"d":"2014-11-21","o":50112,"h":50688,"l":47808,"c":47808,"v":1},{"d":"2014-11-24","o":48960,"h":50688,"l":47808,"c":49536,"v":0},{"d":"2014-11-25","o":49536,"h":49536,"l":48384,"c":48384,"v":0},{"d":"2014-11-26","o":47232,"h":48960,"l":46080,"c":47808,"v":1},{"d":"2014-11-28","o":46080,"h":47808,"l":46080,"c":46656,"v":1},{"d":"2014-12-01","o":46080,"h":48384,"l":46080,"c":48384,"v":1},{"d":"2014-12-02","o":48384,"h":51264,"l":47232,"c":50112,"v":1},{"d":"2014-12-03","o":51840,"h":52992,"l":48384,"c":51840,"v":0},{"d":"2014-12-04","o":49536,"h":54720,"l":48384,"c":54720,"v":1},{"d":"2014-12-05","o":54720,"h":54720,"l":52992,"c":54720,"v":0},{"d":"2014-12-08","o":52992,"h":54720,"l":50688,"c":51840,"v":0},{"d":"2014-12-09","o":51840,"h":51840,"l":48960,"c":51840,"v":1},{"d":"2014-12-10","o":51840,"h":51840,"l":48960,"c":50112,"v":1},{"d":"2014-12-11","o":51264,"h":51264,"l":50112,"c":50112,"v":0},{"d":"2014-12-12","o":50688,"h":51840,"l":46080,"c":50688,"v":1},{"d":"2014-12-15","o":48960,"h":50688,"l":47808,"c":50688,"v":1},{"d":"2014-12-16","o":48384,"h":51264,"l":48384,"c":48384,"v":0},{"d":"2014-12-17","o":49536,"h":50688,"l":47232,"c":50112,"v":0},{"d":"2014-12-18","o":48960,"h":51264,"l":45504,"c":50688,"v":1},{"d":"2014-12-19","o":48960,"h":51264,"l":47232,"c":51264,"v":1},{"d":"2014-12-22","o":47808,"h":48960,"l":46080,"c":48960,"v":1},{"d":"2014-12-23","o":46080,"h":48384,"l":46080,"c":46080,"v":2},{"d":"2014-12-24","o":48960,"h":48960,"l":46080,"c":46080,"v":0},{"d":"2014-12-26","o":46080,"h":48960,"l":44352,"c":48384,"v":1},{"d":"2014-12-29","o":48384,"h":50112,"l":46080,"c":47232,"v":1},{"d":"2014-12-30","o":47232,"h":47808,"l":44352,"c":47232,"v":1},{"d":"2014-12-31","o":44928,"h":47232,"l":44928,"c":46656,"v":1},{"d":"2015-01-02","o":44928,"h":50112,"l":43200,"c":48960,"v":0},{"d":"2015-01-05","o":46656,"h":49536,"l":45504,"c":48960,"v":1},{"d":"2015-01-06","o":47808,"h":48960,"l":47808,"c":48960,"v":0},{"d":"2015-01-07","o":49536,"h":49536,"l":47808,"c":48960,"v":0},{"d":"2015-01-08","o":48960,"h":50112,"l":48960,"c":48960,"v":0},{"d":"2015-01-09","o":50112,"h":51840,"l":48960,"c":51840,"v":0},{"d":"2015-01-12","o":49536,"h":51840,"l":49536,"c":51840,"v":0},{"d":"2015-01-13","o":49536,"h":52416,"l":49536,"c":51840,"v":0},{"d":"2015-01-14","o":51840,"h":51840,"l":51840,"c":51840,"v":0},{"d":"2015-01-15","o":46656,"h":54144,"l":46080,"c":51840,"v":0},{"d":"2015-01-16","o":54720,"h":54720,"l":51840,"c":51840,"v":1},{"d":"2015-01-20","o":49536,"h":49536,"l":46656,"c":46656,"v":0},{"d":"2015-01-21","o":49536,"h":52416,"l":48384,"c":50688,"v":0},{"d":"2015-01-22","o":50112,"h":51840,"l":50112,"c":51840,"v":0},{"d":"2015-01-23","o":51840,"h":51840,"l":48960,"c":50688,"v":0},{"d":"2015-01-26","o":51264,"h":56448,"l":51264,"c":51840,"v":0},{"d":"2015-01-27","o":51840,"h":51840,"l":46080,"c":51840,"v":1},{"d":"2015-01-28","o":51840,"h":51840,"l":46080,"c":51264,"v":0},{"d":"2015-01-29","o":51840,"h":51840,"l":51840,"c":51840,"v":0},{"d":"2015-01-30","o":48960,"h":51264,"l":48960,"c":48960,"v":1},{"d":"2015-02-02","o":48960,"h":51264,"l":48960,"c":48960,"v":0},{"d":"2015-02-03","o":48960,"h":51264,"l":48960,"c":49536,"v":0},{"d":"2015-02-04","o":49536,"h":50688,"l":48960,"c":48960,"v":0},{"d":"2015-02-05","o":48960,"h":51264,"l":48960,"c":51264,"v":0},{"d":"2015-02-06","o":50112,"h":51840,"l":50112,"c":50112,"v":0},{"d":"2015-02-09","o":48960,"h":51264,"l":48960,"c":49536,"v":0},{"d":"2015-02-10","o":48960,"h":50688,"l":48960,"c":50688,"v":0},{"d":"2015-02-11","o":49536,"h":50688,"l":48960,"c":48960,"v":0},{"d":"2015-02-12","o":48960,"h":50112,"l":46656,"c":48960,"v":0},{"d":"2015-02-13","o":48960,"h":51264,"l":48960,"c":48960,"v":0},{"d":"2015-02-17","o":48384,"h":50688,"l":47808,"c":50112,"v":0},{"d":"2015-02-18","o":48960,"h":53568,"l":48960,"c":53568,"v":1},{"d":"2015-02-19","o":51840,"h":52416,"l":49536,"c":51264,"v":0},{"d":"2015-02-20","o":49536,"h":52992,"l":49536,"c":50688,"v":0},{"d":"2015-02-23","o":51264,"h":54720,"l":51264,"c":52416,"v":0},{"d":"2015-02-24","o":53568,"h":54720,"l":51840,"c":54144,"v":0},{"d":"2015-02-25","o":56448,"h":56448,"l":52992,"c":52992,"v":1},{"d":"2015-02-26","o":52992,"h":62784,"l":52992,"c":57600,"v":2},{"d":"2015-02-27","o":59904,"h":62208,"l":58752,"c":59904,"v":0},{"d":"2015-03-02","o":62208,"h":72000,"l":59904,"c":68544,"v":3},{"d":"2015-03-03","o":65088,"h":69120,"l":58176,"c":69120,"v":2},{"d":"2015-03-04","o":68544,"h":71424,"l":63360,"c":65088,"v":0},{"d":"2015-03-05","o":68544,"h":68544,"l":63360,"c":63936,"v":0},{"d":"2015-03-06","o":68544,"h":72000,"l":63360,"c":65088,"v":2},{"d":"2015-03-09","o":65088,"h":72000,"l":65088,"c":69120,"v":0},{"d":"2015-03-10","o":66816,"h":71424,"l":61632,"c":63360,"v":1},{"d":"2015-03-11","o":63360,"h":66240,"l":57600,"c":60480,"v":1},{"d":"2015-03-12","o":59328,"h":63360,"l":57600,"c":63360,"v":1},{"d":"2015-03-13","o":60480,"h":65664,"l":59328,"c":63360,"v":0},{"d":"2015-03-16","o":63360,"h":67968,"l":63360,"c":65088,"v":0},{"d":"2015-03-17","o":66816,"h":69696,"l":66816,"c":67968,"v":0},{"d":"2015-03-18","o":67968,"h":72000,"l":65664,"c":66816,"v":2},{"d":"2015-03-19","o":66816,"h":70848,"l":66816,"c":68544,"v":0},{"d":"2015-03-20","o":67392,"h":70848,"l":66240,"c":70848,"v":1},{"d":"2015-03-23","o":70848,"h":73728,"l":70272,"c":71424,"v":1},{"d":"2015-03-24","o":73728,"h":74304,"l":67392,"c":70272,"v":1},{"d":"2015-03-25","o":71424,"h":71424,"l":66240,"c":67392,"v":1},{"d":"2015-03-26","o":67392,"h":67968,"l":67392,"c":67392,"v":1},{"d":"2015-03-27","o":68544,"h":68544,"l":64512,"c":64512,"v":0},{"d":"2015-03-30","o":64512,"h":67968,"l":64512,"c":65088,"v":1},{"d":"2015-03-31","o":63360,"h":66816,"l":59904,"c":66816,"v":0},{"d":"2015-04-01","o":63360,"h":67968,"l":63360,"c":67392,"v":0},{"d":"2015-04-02","o":67392,"h":69120,"l":65088,"c":67392,"v":1},{"d":"2015-04-06","o":68544,"h":68544,"l":66240,"c":67968,"v":0},{"d":"2015-04-07","o":67392,"h":67968,"l":65664,"c":67392,"v":1},{"d":"2015-04-08","o":69120,"h":72000,"l":67392,"c":67392,"v":1},{"d":"2015-04-09","o":69120,"h":72000,"l":67968,"c":69696,"v":1},{"d":"2015-04-10","o":67968,"h":88128,"l":67968,"c":72576,"v":14},{"d":"2015-04-13","o":75456,"h":78912,"l":72000,"c":75456,"v":3},{"d":"2015-04-14","o":84096,"h":111744,"l":78912,"c":81216,"v":89},{"d":"2015-04-15","o":78336,"h":81792,"l":76032,"c":77760,"v":8},{"d":"2015-04-16","o":81216,"h":85248,"l":77760,"c":80064,"v":2},{"d":"2015-04-17","o":80640,"h":83520,"l":77760,"c":81792,"v":1},{"d":"2015-04-20","o":80640,"h":80640,"l":72000,"c":73728,"v":2},{"d":"2015-04-21","o":69696,"h":74880,"l":69120,"c":74880,"v":2},{"d":"2015-04-22","o":71424,"h":77760,"l":70848,"c":73152,"v":1},{"d":"2015-04-23","o":74880,"h":77760,"l":70848,"c":76608,"v":2},{"d":"2015-04-24","o":75456,"h":78336,"l":73728,"c":75456,"v":1},{"d":"2015-04-27","o":74880,"h":80064,"l":74880,"c":77760,"v":1},{"d":"2015-04-28","o":78336,"h":80064,"l":76032,"c":78336,"v":2},{"d":"2015-04-29","o":80064,"h":82368,"l":78336,"c":79488,"v":2},{"d":"2015-04-30","o":80064,"h":84672,"l":77760,"c":81216,"v":1},{"d":"2015-05-01","o":81792,"h":83520,"l":77760,"c":80640,"v":1},{"d":"2015-05-04","o":80064,"h":80640,"l":77760,"c":79488,"v":1},{"d":"2015-05-05","o":80064,"h":80064,"l":77760,"c":78336,"v":0},{"d":"2015-05-06","o":78336,"h":78912,"l":76032,"c":76032,"v":0},{"d":"2015-05-07","o":74880,"h":74880,"l":69696,"c":74304,"v":1},{"d":"2015-05-08","o":74880,"h":74880,"l":61632,"c":70848,"v":0},{"d":"2015-05-11","o":70848,"h":72000,"l":67392,"c":69120,"v":1},{"d":"2015-05-12","o":66816,"h":72576,"l":66816,"c":69696,"v":1},{"d":"2015-05-13","o":70848,"h":70848,"l":65088,"c":66816,"v":0},{"d":"2015-05-14","o":67968,"h":68544,"l":63360,"c":67968,"v":0},{"d":"2015-05-15","o":67392,"h":67392,"l":63936,"c":64512,"v":0},{"d":"2015-05-18","o":63936,"h":68544,"l":63936,"c":67968,"v":1},{"d":"2015-05-19","o":63936,"h":68544,"l":57024,"c":66816,"v":1},{"d":"2015-05-20","o":66240,"h":66816,"l":62208,"c":66816,"v":0},{"d":"2015-05-21","o":66240,"h":67968,"l":62784,"c":65664,"v":1},{"d":"2015-05-22","o":62784,"h":65088,"l":62784,"c":64512,"v":0},{"d":"2015-05-26","o":62784,"h":66240,"l":61632,"c":64512,"v":1},{"d":"2015-05-27","o":66240,"h":66240,"l":64512,"c":65664,"v":0},{"d":"2015-05-28","o":64512,"h":66240,"l":62784,"c":63936,"v":0},{"d":"2015-05-29","o":61632,"h":66240,"l":61632,"c":64512,"v":1},{"d":"2015-06-01","o":66240,"h":75456,"l":66240,"c":75456,"v":1},{"d":"2015-06-02","o":76032,"h":79488,"l":75456,"c":77184,"v":1},{"d":"2015-06-03","o":80640,"h":80640,"l":74880,"c":75456,"v":0},{"d":"2015-06-04","o":80640,"h":84096,"l":68544,"c":68544,"v":1},{"d":"2015-06-05","o":68544,"h":74304,"l":65664,"c":66240,"v":1},{"d":"2015-06-08","o":66816,"h":74880,"l":66240,"c":67968,"v":0},{"d":"2015-06-09","o":66240,"h":69696,"l":66240,"c":69120,"v":1},{"d":"2015-06-10","o":68544,"h":68544,"l":66240,"c":66240,"v":0},{"d":"2015-06-11","o":67968,"h":69696,"l":67968,"c":69696,"v":0},{"d":"2015-06-12","o":67392,"h":69696,"l":67392,"c":67968,"v":0},{"d":"2015-06-15","o":71424,"h":71424,"l":67392,"c":67968,"v":0},{"d":"2015-06-16","o":67392,"h":68544,"l":66240,"c":67392,"v":1},{"d":"2015-06-17","o":69120,"h":69120,"l":63936,"c":63936,"v":1},{"d":"2015-06-18","o":66240,"h":68544,"l":66240,"c":66816,"v":1},{"d":"2015-06-19","o":66240,"h":67968,"l":66240,"c":66240,"v":1},{"d":"2015-06-22","o":67392,"h":67392,"l":66240,"c":66240,"v":0},{"d":"2015-06-23","o":66816,"h":71424,"l":66240,"c":67968,"v":0},{"d":"2015-06-24","o":67392,"h":67968,"l":66240,"c":66240,"v":1},{"d":"2015-06-25","o":66816,"h":67968,"l":66240,"c":66816,"v":1},{"d":"2015-06-26","o":67392,"h":67392,"l":66240,"c":66240,"v":1},{"d":"2015-06-29","o":66816,"h":66816,"l":66240,"c":66240,"v":1},{"d":"2015-06-30","o":66816,"h":67968,"l":66240,"c":66240,"v":0},{"d":"2015-07-01","o":67392,"h":67968,"l":66816,"c":66816,"v":0},{"d":"2015-07-02","o":66816,"h":67968,"l":66240,"c":66240,"v":0},{"d":"2015-07-06","o":66240,"h":66816,"l":66240,"c":66240,"v":2},{"d":"2015-07-07","o":66240,"h":66240,"l":57600,"c":58752,"v":4},{"d":"2015-07-08","o":59328,"h":59904,"l":52992,"c":55296,"v":0},{"d":"2015-07-09","o":56448,"h":62208,"l":54144,"c":58752,"v":1},{"d":"2015-07-10","o":59328,"h":61632,"l":59328,"c":61056,"v":0},{"d":"2015-07-13","o":59328,"h":61056,"l":59328,"c":61056,"v":0},{"d":"2015-07-14","o":58752,"h":59904,"l":54720,"c":56448,"v":1},{"d":"2015-07-15","o":54720,"h":57024,"l":54720,"c":57024,"v":1},{"d":"2015-07-16","o":55872,"h":55872,"l":54720,"c":55872,"v":0},{"d":"2015-07-17","o":55296,"h":58176,"l":55296,"c":57600,"v":0},{"d":"2015-07-20","o":55296,"h":58176,"l":55296,"c":55296,"v":0},{"d":"2015-07-21","o":55872,"h":57600,"l":55296,"c":55296,"v":0},{"d":"2015-07-22","o":55296,"h":56448,"l":55296,"c":55296,"v":0},{"d":"2015-07-23","o":55296,"h":56448,"l":55296,"c":55296,"v":0},{"d":"2015-07-24","o":55296,"h":57024,"l":55296,"c":56448,"v":0},{"d":"2015-07-27","o":57024,"h":57024,"l":55296,"c":57024,"v":0},{"d":"2015-07-28","o":55296,"h":64512,"l":55296,"c":62208,"v":3},{"d":"2015-07-29","o":59904,"h":59904,"l":56448,"c":59904,"v":0},{"d":"2015-07-30","o":58752,"h":59328,"l":55872,"c":58176,"v":1},{"d":"2015-07-31","o":55872,"h":59904,"l":55872,"c":59904,"v":1},{"d":"2015-08-03","o":59328,"h":59328,"l":55872,"c":55872,"v":0},{"d":"2015-08-04","o":57024,"h":63360,"l":56448,"c":62208,"v":1},{"d":"2015-08-05","o":62208,"h":64512,"l":58176,"c":59328,"v":2},{"d":"2015-08-06","o":57600,"h":62208,"l":54720,"c":58176,"v":1},{"d":"2015-08-07","o":56448,"h":58752,"l":54144,"c":54720,"v":0},{"d":"2015-08-10","o":57024,"h":57600,"l":55296,"c":57024,"v":0},{"d":"2015-08-11","o":57024,"h":57024,"l":54144,"c":56448,"v":0},{"d":"2015-08-12","o":54720,"h":56448,"l":52992,"c":56448,"v":0},{"d":"2015-08-13","o":53568,"h":56448,"l":51840,"c":51840,"v":0},{"d":"2015-08-14","o":52416,"h":56448,"l":51840,"c":53568,"v":0},{"d":"2015-08-17","o":56448,"h":57024,"l":56448,"c":57024,"v":0},{"d":"2015-08-18","o":57600,"h":57600,"l":51840,"c":57024,"v":1},{"d":"2015-08-19","o":54720,"h":55872,"l":54144,"c":54144,"v":0},{"d":"2015-08-20","o":54144,"h":54144,"l":49536,"c":51264,"v":0},{"d":"2015-08-21","o":49536,"h":51264,"l":48960,"c":48960,"v":0},{"d":"2015-08-24","o":40896,"h":43776,"l":40896,"c":43776,"v":0},{"d":"2015-08-25","o":47232,"h":47232,"l":43200,"c":43776,"v":0},{"d":"2015-08-26","o":45504,"h":45504,"l":41472,"c":44352,"v":1},{"d":"2015-08-27","o":44352,"h":45504,"l":43776,"c":45504,"v":1},{"d":"2015-08-28","o":45504,"h":45504,"l":43200,"c":44928,"v":0},{"d":"2015-08-31","o":44928,"h":45504,"l":42624,"c":43200,"v":0},{"d":"2015-09-01","o":45504,"h":45504,"l":44928,"c":44928,"v":0},{"d":"2015-09-02","o":44928,"h":44928,"l":44928,"c":44928,"v":0},{"d":"2015-09-03","o":44928,"h":46080,"l":43200,"c":46080,"v":0},{"d":"2015-09-04","o":46080,"h":46080,"l":46080,"c":46080,"v":0},{"d":"2015-09-08","o":43200,"h":51840,"l":43200,"c":50688,"v":0},{"d":"2015-09-09","o":52416,"h":52416,"l":47808,"c":50688,"v":0},{"d":"2015-09-10","o":50688,"h":50688,"l":47232,"c":50112,"v":0},{"d":"2015-09-11","o":51840,"h":51840,"l":44352,"c":44352,"v":0},{"d":"2015-09-14","o":44352,"h":44928,"l":44352,"c":44928,"v":0},{"d":"2015-09-15","o":48384,"h":48384,"l":48384,"c":48384,"v":0},{"d":"2015-09-16","o":51264,"h":51264,"l":50688,"c":51264,"v":0},{"d":"2015-09-17","o":49536,"h":51264,"l":49536,"c":51264,"v":0},{"d":"2015-09-18","o":48960,"h":48960,"l":48960,"c":48960,"v":0},{"d":"2015-09-21","o":43200,"h":47808,"l":43200,"c":45504,"v":0},{"d":"2015-09-22","o":44352,"h":48960,"l":44352,"c":48384,"v":0},{"d":"2015-09-23","o":45504,"h":45504,"l":44352,"c":44352,"v":0},{"d":"2015-09-24","o":44352,"h":44352,"l":44352,"c":44352,"v":0},{"d":"2015-09-25","o":43776,"h":48384,"l":43776,"c":44928,"v":0},{"d":"2015-09-28","o":43776,"h":45504,"l":43200,"c":43200,"v":1},{"d":"2015-09-29","o":47808,"h":47808,"l":43776,"c":43776,"v":0},{"d":"2015-09-30","o":43776,"h":44928,"l":43200,"c":44928,"v":0},{"d":"2015-10-01","o":43200,"h":44928,"l":43200,"c":43200,"v":0},{"d":"2015-10-02","o":43200,"h":44928,"l":43200,"c":43200,"v":0},{"d":"2015-10-05","o":44928,"h":47808,"l":44928,"c":47808,"v":0},{"d":"2015-10-06","o":47808,"h":48384,"l":45504,"c":48384,"v":0},{"d":"2015-10-07","o":46080,"h":57024,"l":46080,"c":57024,"v":0},{"d":"2015-10-08","o":56448,"h":56448,"l":50688,"c":51840,"v":0},{"d":"2015-10-09","o":48384,"h":54720,"l":48384,"c":52416,"v":0},{"d":"2015-10-12","o":52416,"h":57600,"l":51840,"c":57024,"v":0},{"d":"2015-10-13","o":57024,"h":57024,"l":55872,"c":57024,"v":0},{"d":"2015-10-14","o":52992,"h":61632,"l":52416,"c":59904,"v":0},{"d":"2015-10-15","o":55296,"h":55296,"l":55296,"c":55296,"v":0},{"d":"2015-10-16","o":51840,"h":57600,"l":51840,"c":54144,"v":0},{"d":"2015-10-19","o":52416,"h":55872,"l":52416,"c":52416,"v":0},{"d":"2015-10-20","o":57024,"h":57024,"l":52416,"c":57024,"v":0},{"d":"2015-10-21","o":56448,"h":66240,"l":56448,"c":57024,"v":1},{"d":"2015-10-22","o":65664,"h":65664,"l":57024,"c":61632,"v":0},{"d":"2015-10-23","o":61056,"h":61056,"l":59904,"c":60480,"v":0},{"d":"2015-10-26","o":59328,"h":61056,"l":55872,"c":55872,"v":0},{"d":"2015-10-27","o":59904,"h":59904,"l":59904,"c":59904,"v":0},{"d":"2015-10-28","o":59328,"h":59904,"l":55296,"c":59904,"v":0},{"d":"2015-10-29","o":52416,"h":59904,"l":52416,"c":54144,"v":0},{"d":"2015-10-30","o":56448,"h":59904,"l":53568,"c":57600,"v":0},{"d":"2015-11-02","o":57600,"h":57600,"l":57600,"c":57600,"v":0},{"d":"2015-11-03","o":59904,"h":59904,"l":57600,"c":58176,"v":0},{"d":"2015-11-04","o":56448,"h":58176,"l":56448,"c":58176,"v":0},{"d":"2015-11-05","o":58752,"h":58752,"l":58752,"c":58752,"v":0},{"d":"2015-11-06","o":55296,"h":55296,"l":55296,"c":55296,"v":0},{"d":"2015-11-09","o":55296,"h":55296,"l":55296,"c":55296,"v":0},{"d":"2015-11-10","o":56448,"h":57024,"l":53568,"c":54144,"v":0},{"d":"2015-11-11","o":57024,"h":57024,"l":54720,"c":55296,"v":0},{"d":"2015-11-12","o":54720,"h":55296,"l":53568,"c":53568,"v":0},{"d":"2015-11-13","o":53568,"h":55296,"l":53568,"c":55296,"v":0},{"d":"2015-11-16","o":55296,"h":56448,"l":55296,"c":55296,"v":0},{"d":"2015-11-17","o":54144,"h":55296,"l":51840,"c":51840,"v":0},{"d":"2015-11-18","o":55296,"h":55296,"l":48960,"c":50688,"v":0},{"d":"2015-11-19","o":54144,"h":57600,"l":52416,"c":52992,"v":1},{"d":"2015-11-20","o":54144,"h":56448,"l":54144,"c":55296,"v":0},{"d":"2015-11-23","o":59328,"h":59328,"l":57600,"c":57600,"v":0},{"d":"2015-11-24","o":55296,"h":55296,"l":50688,"c":51840,"v":0},{"d":"2015-11-25","o":52992,"h":53568,"l":52992,"c":52992,"v":0},{"d":"2015-11-27","o":56448,"h":57600,"l":56448,"c":57024,"v":0},{"d":"2015-11-30","o":55872,"h":55872,"l":54144,"c":55296,"v":1},{"d":"2015-12-01","o":56448,"h":65664,"l":55296,"c":62784,"v":1},{"d":"2015-12-02","o":63360,"h":72576,"l":61056,"c":69120,"v":3},{"d":"2015-12-03","o":58752,"h":70272,"l":58752,"c":66240,"v":0},{"d":"2015-12-04","o":68544,"h":68544,"l":61056,"c":61632,"v":0},{"d":"2015-12-07","o":60480,"h":63936,"l":58752,"c":61632,"v":1},{"d":"2015-12-08","o":61056,"h":61056,"l":53568,"c":57600,"v":0},{"d":"2015-12-09","o":56448,"h":59328,"l":55296,"c":57024,"v":0},{"d":"2015-12-10","o":53568,"h":55872,"l":53568,"c":55872,"v":0},{"d":"2015-12-11","o":53568,"h":55296,"l":52992,"c":52992,"v":0},{"d":"2015-12-14","o":52992,"h":53568,"l":49536,"c":52416,"v":0},{"d":"2015-12-15","o":52992,"h":52992,"l":52416,"c":52992,"v":0},{"d":"2015-12-16","o":51264,"h":53568,"l":51264,"c":53568,"v":0},{"d":"2015-12-17","o":55872,"h":55872,"l":54720,"c":54720,"v":0},{"d":"2015-12-18","o":52992,"h":56448,"l":52992,"c":56448,"v":0},{"d":"2015-12-21","o":52992,"h":57600,"l":52992,"c":57600,"v":0},{"d":"2015-12-22","o":55296,"h":57600,"l":54720,"c":57600,"v":0},{"d":"2015-12-23","o":57600,"h":57600,"l":51840,"c":55872,"v":0},{"d":"2015-12-24","o":54144,"h":54144,"l":54144,"c":54144,"v":0},{"d":"2015-12-28","o":57024,"h":57024,"l":53568,"c":55872,"v":0},{"d":"2015-12-29","o":55872,"h":55872,"l":53568,"c":54720,"v":0},{"d":"2015-12-30","o":53568,"h":57600,"l":53568,"c":57024,"v":0},{"d":"2015-12-31","o":54720,"h":56448,"l":53568,"c":56448,"v":0},{"d":"2016-01-04","o":57600,"h":57600,"l":54144,"c":57024,"v":0},{"d":"2016-01-05","o":55296,"h":57600,"l":54720,"c":54720,"v":0},{"d":"2016-01-06","o":57600,"h":68544,"l":55872,"c":62208,"v":4},{"d":"2016-01-07","o":65088,"h":65088,"l":53568,"c":55296,"v":1},{"d":"2016-01-08","o":54144,"h":57600,"l":54144,"c":57600,"v":0},{"d":"2016-01-11","o":57024,"h":57600,"l":54144,"c":55872,"v":0},{"d":"2016-01-12","o":57600,"h":57600,"l":48960,"c":53568,"v":0},{"d":"2016-01-13","o":52416,"h":55872,"l":47808,"c":51264,"v":1},{"d":"2016-01-14","o":51840,"h":54720,"l":51840,"c":54720,"v":0},{"d":"2016-01-15","o":47808,"h":51840,"l":47232,"c":51264,"v":0},{"d":"2016-01-19","o":51264,"h":53568,"l":48384,"c":51264,"v":0},{"d":"2016-01-20","o":47232,"h":47232,"l":43200,"c":45504,"v":0},{"d":"2016-01-21","o":46656,"h":48960,"l":46656,"c":48960,"v":0},{"d":"2016-01-22","o":47808,"h":50112,"l":46656,"c":47232,"v":0},{"d":"2016-01-25","o":47808,"h":50112,"l":47808,"c":50112,"v":0},{"d":"2016-01-26","o":50112,"h":50112,"l":46080,"c":48960,"v":0},{"d":"2016-01-27","o":48960,"h":49536,"l":48384,"c":49536,"v":0},{"d":"2016-01-28","o":49536,"h":49536,"l":49536,"c":49536,"v":0},{"d":"2016-01-29","o":50112,"h":51840,"l":49536,"c":51840,"v":0},{"d":"2016-02-01","o":51840,"h":54144,"l":51264,"c":51840,"v":0},{"d":"2016-02-02","o":51840,"h":51840,"l":48960,"c":48960,"v":0},{"d":"2016-02-03","o":49536,"h":49536,"l":48960,"c":48960,"v":0},{"d":"2016-02-04","o":46080,"h":46080,"l":30528,"c":31680,"v":6},{"d":"2016-02-05","o":32256,"h":35712,"l":30528,"c":31680,"v":2},{"d":"2016-02-08","o":33408,"h":33408,"l":27648,"c":28800,"v":2},{"d":"2016-02-09","o":27648,"h":27648,"l":21312,"c":25344,"v":2},{"d":"2016-02-10","o":23616,"h":24768,"l":21888,"c":22464,"v":1},{"d":"2016-02-11","o":21888,"h":22464,"l":18432,"c":21888,"v":3},{"d":"2016-02-12","o":28800,"h":28800,"l":17856,"c":20736,"v":2},{"d":"2016-02-16","o":22464,"h":22464,"l":19008,"c":20160,"v":1},{"d":"2016-02-17","o":23040,"h":23040,"l":20160,"c":23040,"v":2},{"d":"2016-02-18","o":23040,"h":28224,"l":23040,"c":27648,"v":4},{"d":"2016-02-19","o":28800,"h":28800,"l":26496,"c":27648,"v":2},{"d":"2016-02-22","o":28800,"h":31680,"l":27072,"c":28800,"v":1},{"d":"2016-02-23","o":24192,"h":29376,"l":23040,"c":27648,"v":9},{"d":"2016-02-24","o":28800,"h":28800,"l":24192,"c":26496,"v":1},{"d":"2016-02-25","o":25920,"h":27072,"l":25344,"c":25920,"v":2},{"d":"2016-02-26","o":26496,"h":26496,"l":23616,"c":23616,"v":1},{"d":"2016-02-29","o":23616,"h":25344,"l":23616,"c":23616,"v":1},{"d":"2016-03-01","o":24768,"h":25920,"l":22464,"c":25920,"v":2},{"d":"2016-03-02","o":25920,"h":25920,"l":24192,"c":25920,"v":1},{"d":"2016-03-03","o":25920,"h":25920,"l":24192,"c":25344,"v":0},{"d":"2016-03-04","o":24192,"h":25344,"l":22464,"c":23040,"v":3},{"d":"2016-03-07","o":22464,"h":25344,"l":21888,"c":24192,"v":4},{"d":"2016-03-08","o":24768,"h":25344,"l":23040,"c":23040,"v":2},{"d":"2016-03-09","o":23040,"h":24192,"l":22464,"c":23040,"v":1},{"d":"2016-03-10","o":22464,"h":23616,"l":22464,"c":23040,"v":1},{"d":"2016-03-11","o":22464,"h":23616,"l":21312,"c":23040,"v":1},{"d":"2016-03-14","o":23616,"h":23616,"l":22464,"c":22464,"v":1},{"d":"2016-03-15","o":23616,"h":23616,"l":21312,"c":23040,"v":1},{"d":"2016-03-16","o":23040,"h":23040,"l":20160,"c":20160,"v":1},{"d":"2016-03-17","o":20160,"h":22464,"l":20160,"c":22464,"v":0},{"d":"2016-03-18","o":22464,"h":22464,"l":21312,"c":21312,"v":0},{"d":"2016-03-21","o":20736,"h":23616,"l":20736,"c":21888,"v":5},{"d":"2016-03-22","o":21888,"h":23040,"l":20160,"c":21888,"v":2},{"d":"2016-03-23","o":22464,"h":22464,"l":20160,"c":20736,"v":2},{"d":"2016-03-24","o":20736,"h":21888,"l":20736,"c":21888,"v":0},{"d":"2016-03-28","o":20736,"h":21888,"l":20160,"c":21888,"v":1},{"d":"2016-03-29","o":22464,"h":23616,"l":19584,"c":23040,"v":2},{"d":"2016-03-30","o":23040,"h":23040,"l":20160,"c":23040,"v":1},{"d":"2016-03-31","o":23040,"h":23040,"l":21888,"c":21888,"v":1},{"d":"2016-04-01","o":21888,"h":22464,"l":20736,"c":21888,"v":2},{"d":"2016-04-04","o":21888,"h":21888,"l":20736,"c":20736,"v":2},{"d":"2016-04-05","o":20736,"h":21888,"l":20160,"c":20736,"v":1},{"d":"2016-04-06","o":21888,"h":22464,"l":21312,"c":22464,"v":1},{"d":"2016-04-07","o":21888,"h":21888,"l":20160,"c":21888,"v":1},{"d":"2016-04-08","o":20160,"h":23040,"l":19584,"c":23040,"v":2},{"d":"2016-04-11","o":20736,"h":23040,"l":20736,"c":22464,"v":1},{"d":"2016-04-12","o":21888,"h":22464,"l":20736,"c":22464,"v":1},{"d":"2016-04-13","o":22464,"h":25920,"l":21888,"c":23616,"v":7},{"d":"2016-04-14","o":24192,"h":28224,"l":21888,"c":24768,"v":8},{"d":"2016-04-15","o":25920,"h":28224,"l":24768,"c":27072,"v":3},{"d":"2016-04-18","o":27648,"h":35712,"l":25920,"c":29376,"v":39},{"d":"2016-04-19","o":28800,"h":31680,"l":24192,"c":25344,"v":6},{"d":"2016-04-20","o":25920,"h":26496,"l":20736,"c":20736,"v":13},{"d":"2016-04-21","o":23616,"h":24192,"l":19008,"c":22464,"v":5},{"d":"2016-04-22","o":22464,"h":22464,"l":20736,"c":21312,"v":1},{"d":"2016-04-25","o":21312,"h":21888,"l":19584,"c":20160,"v":2},{"d":"2016-04-26","o":20736,"h":22464,"l":20160,"c":20736,"v":2},{"d":"2016-04-27","o":21888,"h":21888,"l":20736,"c":21888,"v":0},{"d":"2016-04-28","o":22464,"h":23040,"l":20736,"c":22464,"v":1},{"d":"2016-04-29","o":23616,"h":23616,"l":20736,"c":21888,"v":1},{"d":"2016-05-02","o":21888,"h":21888,"l":20736,"c":21888,"v":0},{"d":"2016-05-03","o":20736,"h":21888,"l":20160,"c":20736,"v":3},{"d":"2016-05-04","o":20736,"h":21888,"l":20160,"c":21888,"v":1},{"d":"2016-05-05","o":20736,"h":20736,"l":19008,"c":20160,"v":3},{"d":"2016-05-06","o":20160,"h":20160,"l":19008,"c":20160,"v":1},{"d":"2016-05-09","o":19584,"h":19584,"l":19008,"c":19008,"v":1},{"d":"2016-05-10","o":20160,"h":20160,"l":19008,"c":19008,"v":1},{"d":"2016-05-11","o":20160,"h":20160,"l":17856,"c":19008,"v":2},{"d":"2016-05-12","o":18432,"h":19584,"l":17280,"c":19584,"v":3},{"d":"2016-05-13","o":19008,"h":19008,"l":17280,"c":18432,"v":1},{"d":"2016-05-16","o":17856,"h":18432,"l":15552,"c":16128,"v":2},{"d":"2016-05-17","o":16704,"h":16704,"l":15552,"c":16704,"v":0},{"d":"2016-05-18","o":16704,"h":17280,"l":16704,"c":17280,"v":1},{"d":"2016-05-19","o":17280,"h":17280,"l":16704,"c":17280,"v":0},{"d":"2016-05-20","o":16704,"h":17856,"l":16704,"c":17280,"v":1},{"d":"2016-05-23","o":17856,"h":17856,"l":17280,"c":17856,"v":0},{"d":"2016-05-24","o":17280,"h":19008,"l":17280,"c":19008,"v":0},{"d":"2016-05-25","o":18432,"h":20160,"l":18432,"c":19008,"v":2},{"d":"2016-05-26","o":19008,"h":20160,"l":19008,"c":19008,"v":1},{"d":"2016-05-27","o":19008,"h":20160,"l":19008,"c":20160,"v":1},{"d":"2016-05-31","o":20160,"h":20736,"l":19008,"c":20160,"v":1},{"d":"2016-06-01","o":19584,"h":20160,"l":19008,"c":19584,"v":1},{"d":"2016-06-02","o":20160,"h":21888,"l":20160,"c":20160,"v":1},{"d":"2016-06-03","o":20160,"h":22464,"l":20160,"c":21888,"v":1},{"d":"2016-06-06","o":21888,"h":21888,"l":20736,"c":21888,"v":3},{"d":"2016-06-07","o":21888,"h":23616,"l":21312,"c":21888,"v":3},{"d":"2016-06-08","o":21888,"h":21888,"l":21312,"c":21312,"v":2},{"d":"2016-06-09","o":21312,"h":23040,"l":20736,"c":20736,"v":0},{"d":"2016-06-10","o":21312,"h":22464,"l":19008,"c":20736,"v":0},{"d":"2016-06-13","o":19008,"h":21888,"l":18432,"c":19584,"v":1},{"d":"2016-06-14","o":19584,"h":23040,"l":18432,"c":20736,"v":2},{"d":"2016-06-15","o":20736,"h":20736,"l":19584,"c":19584,"v":1},{"d":"2016-06-16","o":19584,"h":20736,"l":19008,"c":20160,"v":2},{"d":"2016-06-17","o":19008,"h":21888,"l":19008,"c":19584,"v":0},{"d":"2016-06-20","o":20160,"h":21888,"l":19008,"c":19008,"v":1},{"d":"2016-06-21","o":19008,"h":21312,"l":19008,"c":19008,"v":1},{"d":"2016-06-22","o":20736,"h":20736,"l":19008,"c":19584,"v":0},{"d":"2016-06-23","o":20736,"h":20736,"l":19008,"c":19008,"v":2},{"d":"2016-06-24","o":20160,"h":20736,"l":20160,"c":20736,"v":2},{"d":"2016-06-27","o":20736,"h":21312,"l":19008,"c":20736,"v":0},{"d":"2016-06-28","o":18360,"h":26424,"l":18360,"c":20448,"v":3},{"d":"2016-06-29","o":19800,"h":25200,"l":14472,"c":15768,"v":27},{"d":"2016-06-30","o":15840,"h":18360,"l":14976,"c":15048,"v":21},{"d":"2016-07-01","o":14832,"h":17064,"l":14760,"c":15840,"v":5},{"d":"2016-07-05","o":16128,"h":16128,"l":15048,"c":15768,"v":4},{"d":"2016-07-06","o":15336,"h":16704,"l":15336,"c":16344,"v":1},{"d":"2016-07-07","o":15768,"h":16560,"l":15480,"c":16344,"v":3},{"d":"2016-07-08","o":15840,"h":16272,"l":15840,"c":16272,"v":0},{"d":"2016-07-11","o":16344,"h":17280,"l":16128,"c":16416,"v":1},{"d":"2016-07-12","o":16344,"h":19656,"l":15552,"c":16344,"v":25},{"d":"2016-07-13","o":16704,"h":17424,"l":16200,"c":16488,"v":5},{"d":"2016-07-14","o":17208,"h":22464,"l":17136,"c":20016,"v":23},{"d":"2016-07-15","o":20160,"h":22104,"l":19440,"c":19800,"v":15},{"d":"2016-07-18","o":19800,"h":24984,"l":19368,"c":20592,"v":43},{"d":"2016-07-19","o":21384,"h":23040,"l":20016,"c":21168,"v":3},{"d":"2016-07-20","o":22176,"h":23760,"l":19224,"c":22608,"v":26},{"d":"2016-07-21","o":22104,"h":22464,"l":19512,"c":19512,"v":6},{"d":"2016-07-22","o":20088,"h":28224,"l":20016,"c":21744,"v":91},{"d":"2016-07-25","o":23184,"h":43704,"l":23184,"c":38160,"v":2454},{"d":"2016-07-26","o":33912,"h":39528,"l":31464,"c":36000,"v":501},{"d":"2016-07-27","o":35136,"h":37152,"l":28512,"c":30672,"v":103},{"d":"2016-07-28","o":29232,"h":30600,"l":27432,"c":30024,"v":51},{"d":"2016-07-29","o":28800,"h":29376,"l":27000,"c":28800,"v":17},{"d":"2016-08-01","o":29016,"h":29160,"l":27936,"c":28512,"v":15},{"d":"2016-08-02","o":28296,"h":28656,"l":26136,"c":26928,"v":16},{"d":"2016-08-03","o":26712,"h":28800,"l":25344,"c":28008,"v":11},{"d":"2016-08-04","o":27792,"h":28800,"l":27072,"c":28656,"v":7},{"d":"2016-08-05","o":28296,"h":29376,"l":27864,"c":27864,"v":4},{"d":"2016-08-08","o":27576,"h":27792,"l":25488,"c":27504,"v":3},{"d":"2016-08-09","o":27576,"h":27792,"l":26712,"c":27000,"v":1},{"d":"2016-08-10","o":27144,"h":27216,"l":25920,"c":25992,"v":2},{"d":"2016-08-11","o":25848,"h":26208,"l":25560,"c":26136,"v":3},{"d":"2016-08-12","o":26424,"h":27288,"l":26136,"c":26784,"v":2},{"d":"2016-08-15","o":27072,"h":27360,"l":25632,"c":25920,"v":5},{"d":"2016-08-16","o":26136,"h":26640,"l":24048,"c":25200,"v":6},{"d":"2016-08-17","o":24264,"h":26640,"l":22824,"c":22824,"v":20},{"d":"2016-08-18","o":23040,"h":24984,"l":23040,"c":23760,"v":4},{"d":"2016-08-19","o":24984,"h":24984,"l":21528,"c":22464,"v":4},{"d":"2016-08-22","o":23472,"h":23472,"l":20160,"c":20664,"v":5},{"d":"2016-08-23","o":20736,"h":21888,"l":20448,"c":21168,"v":2},{"d":"2016-08-24","o":20808,"h":21600,"l":19512,"c":19872,"v":4},{"d":"2016-08-25","o":20736,"h":20736,"l":19872,"c":19872,"v":1},{"d":"2016-08-26","o":20304,"h":20304,"l":19512,"c":19512,"v":3},{"d":"2016-08-29","o":19584,"h":23616,"l":19584,"c":22608,"v":34},{"d":"2016-08-30","o":22968,"h":23472,"l":20304,"c":21096,"v":5},{"d":"2016-08-31","o":21456,"h":21600,"l":20232,"c":20304,"v":4},{"d":"2016-09-01","o":21024,"h":21096,"l":19800,"c":20304,"v":2},{"d":"2016-09-02","o":19872,"h":20016,"l":17352,"c":19656,"v":15},{"d":"2016-09-06","o":19440,"h":20520,"l":19368,"c":19800,"v":3},{"d":"2016-09-07","o":20016,"h":20448,"l":19584,"c":19944,"v":3},{"d":"2016-09-08","o":20304,"h":20520,"l":18792,"c":19728,"v":19},{"d":"2016-09-09","o":20304,"h":20376,"l":18288,"c":18504,"v":4},{"d":"2016-09-12","o":19224,"h":19224,"l":17424,"c":18576,"v":3},{"d":"2016-09-13","o":18504,"h":19656,"l":18288,"c":19152,"v":3},{"d":"2016-09-14","o":17784,"h":19872,"l":17784,"c":19080,"v":2},{"d":"2016-09-15","o":18576,"h":19656,"l":18144,"c":18936,"v":10},{"d":"2016-09-16","o":19224,"h":19440,"l":18216,"c":19152,"v":7},{"d":"2016-09-19","o":18504,"h":21096,"l":18432,"c":19584,"v":36},{"d":"2016-09-20","o":19800,"h":20376,"l":19080,"c":19728,"v":6},{"d":"2016-09-21","o":19440,"h":20088,"l":19080,"c":19152,"v":3},{"d":"2016-09-22","o":19584,"h":20664,"l":19584,"c":20232,"v":4},{"d":"2016-09-23","o":19728,"h":20160,"l":19440,"c":19584,"v":2},{"d":"2016-09-26","o":19800,"h":20736,"l":19800,"c":20160,"v":7},{"d":"2016-09-27","o":20232,"h":22176,"l":20232,"c":21456,"v":9},{"d":"2016-09-28","o":23112,"h":28296,"l":22824,"c":25560,"v":142},{"d":"2016-09-29","o":25632,"h":25632,"l":21600,"c":22824,"v":12},{"d":"2016-09-30","o":23040,"h":23040,"l":21816,"c":22392,"v":4},{"d":"2016-10-03","o":22320,"h":22464,"l":21168,"c":21672,"v":5},{"d":"2016-10-04","o":21600,"h":21600,"l":20160,"c":20808,"v":2},{"d":"2016-10-05","o":21384,"h":21384,"l":20232,"c":20808,"v":2},{"d":"2016-10-06","o":20448,"h":20952,"l":19656,"c":20880,"v":8},{"d":"2016-10-07","o":20304,"h":22536,"l":19584,"c":21312,"v":18},{"d":"2016-10-10","o":21096,"h":22392,"l":20232,"c":21744,"v":18},{"d":"2016-10-11","o":21816,"h":22248,"l":20952,"c":21024,"v":18},{"d":"2016-10-12","o":21384,"h":22680,"l":20880,"c":20880,"v":17},{"d":"2016-10-13","o":20880,"h":20880,"l":19224,"c":20160,"v":7},{"d":"2016-10-14","o":20232,"h":20232,"l":18792,"c":18936,"v":6},{"d":"2016-10-17","o":18936,"h":18936,"l":17424,"c":17568,"v":7},{"d":"2016-10-18","o":17712,"h":17784,"l":15840,"c":17280,"v":9},{"d":"2016-10-19","o":17568,"h":17784,"l":16992,"c":17208,"v":5},{"d":"2016-10-20","o":16920,"h":17280,"l":16344,"c":16920,"v":1},{"d":"2016-10-21","o":16704,"h":17064,"l":16704,"c":17064,"v":1},{"d":"2016-10-24","o":16776,"h":16992,"l":15984,"c":16560,"v":12},{"d":"2016-10-25","o":16488,"h":17784,"l":16488,"c":17136,"v":17},{"d":"2016-10-26","o":17064,"h":17136,"l":16416,"c":16992,"v":1},{"d":"2016-10-27","o":16488,"h":16488,"l":15768,"c":16200,"v":1},{"d":"2016-10-28","o":16632,"h":17136,"l":15840,"c":16560,"v":3},{"d":"2016-10-31","o":16560,"h":17136,"l":16344,"c":16416,"v":2},{"d":"2016-11-01","o":16560,"h":16848,"l":15840,"c":16560,"v":2},{"d":"2016-11-02","o":16200,"h":16200,"l":15480,"c":15840,"v":3},{"d":"2016-11-03","o":16056,"h":16272,"l":14472,"c":15120,"v":2},{"d":"2016-11-04","o":15048,"h":16200,"l":14400,"c":16056,"v":16},{"d":"2016-11-07","o":16200,"h":17712,"l":15768,"c":16200,"v":18},{"d":"2016-11-08","o":16200,"h":16560,"l":14904,"c":15696,"v":4},{"d":"2016-11-09","o":15624,"h":16200,"l":15048,"c":15696,"v":6},{"d":"2016-11-10","o":15768,"h":17280,"l":15768,"c":17064,"v":2},{"d":"2016-11-11","o":17280,"h":17784,"l":16560,"c":17352,"v":14},{"d":"2016-11-14","o":17208,"h":17640,"l":16416,"c":17496,"v":7},{"d":"2016-11-15","o":15624,"h":18432,"l":15624,"c":17784,"v":8},{"d":"2016-11-16","o":18000,"h":23256,"l":17568,"c":21600,"v":47},{"d":"2016-11-17","o":22248,"h":22896,"l":19296,"c":20808,"v":28},{"d":"2016-11-18","o":21744,"h":21744,"l":18432,"c":19080,"v":6},{"d":"2016-11-21","o":19368,"h":19872,"l":17208,"c":18144,"v":6},{"d":"2016-11-22","o":17928,"h":17928,"l":16560,"c":17208,"v":7},{"d":"2016-11-23","o":16560,"h":17856,"l":16560,"c":17136,"v":5},{"d":"2016-11-25","o":17496,"h":18000,"l":16632,"c":17424,"v":5},{"d":"2016-11-28","o":16776,"h":18432,"l":16776,"c":17280,"v":8},{"d":"2016-11-29","o":17352,"h":17712,"l":16920,"c":17208,"v":4},{"d":"2016-11-30","o":17280,"h":17352,"l":16992,"c":16992,"v":2},{"d":"2016-12-01","o":17136,"h":18000,"l":17064,"c":17568,"v":4},{"d":"2016-12-02","o":18000,"h":19224,"l":17928,"c":18072,"v":7},{"d":"2016-12-05","o":18144,"h":19440,"l":17424,"c":17424,"v":4},{"d":"2016-12-06","o":17496,"h":18072,"l":17496,"c":17640,"v":1},{"d":"2016-12-07","o":17928,"h":19656,"l":17352,"c":17424,"v":1},{"d":"2016-12-08","o":17280,"h":18144,"l":17280,"c":17424,"v":1},{"d":"2016-12-09","o":17928,"h":17928,"l":17424,"c":17424,"v":3},{"d":"2016-12-12","o":17424,"h":17424,"l":16272,"c":16416,"v":3},{"d":"2016-12-13","o":16416,"h":17280,"l":15192,"c":16344,"v":4},{"d":"2016-12-14","o":16272,"h":17280,"l":16272,"c":17280,"v":1},{"d":"2016-12-15","o":16776,"h":17424,"l":15984,"c":16992,"v":7},{"d":"2016-12-16","o":16848,"h":17208,"l":16344,"c":17064,"v":13},{"d":"2016-12-19","o":16704,"h":17280,"l":16128,"c":17064,"v":5},{"d":"2016-12-20","o":16560,"h":17208,"l":16272,"c":16488,"v":8},{"d":"2016-12-21","o":16488,"h":16560,"l":16344,"c":16488,"v":2},{"d":"2016-12-22","o":16776,"h":16920,"l":16344,"c":16632,"v":2},{"d":"2016-12-23","o":16776,"h":16776,"l":16056,"c":16272,"v":3},{"d":"2016-12-27","o":16416,"h":17064,"l":16056,"c":16848,"v":12},{"d":"2016-12-28","o":16848,"h":16992,"l":16200,"c":16200,"v":1},{"d":"2016-12-29","o":16416,"h":16920,"l":16344,"c":16632,"v":1},{"d":"2016-12-30","o":16272,"h":16560,"l":16056,"c":16416,"v":3},{"d":"2017-01-03","o":16488,"h":17280,"l":16416,"c":16488,"v":8},{"d":"2017-01-04","o":17208,"h":17208,"l":14688,"c":15624,"v":17},{"d":"2017-01-05","o":15768,"h":16488,"l":14832,"c":15696,"v":4},{"d":"2017-01-06","o":15192,"h":16128,"l":15192,"c":15480,"v":4},{"d":"2017-01-09","o":15624,"h":15624,"l":14832,"c":14976,"v":2},{"d":"2017-01-10","o":15192,"h":15696,"l":14832,"c":15480,"v":7},{"d":"2017-01-11","o":15408,"h":19224,"l":14976,"c":18216,"v":46},{"d":"2017-01-12","o":19080,"h":19224,"l":15696,"c":16344,"v":25},{"d":"2017-01-13","o":16416,"h":16848,"l":15048,"c":15912,"v":12},{"d":"2017-01-17","o":15912,"h":17280,"l":15840,"c":15912,"v":6},{"d":"2017-01-18","o":16920,"h":17064,"l":15408,"c":15552,"v":7},{"d":"2017-01-19","o":15696,"h":16200,"l":15192,"c":15624,"v":2},{"d":"2017-01-20","o":15624,"h":15696,"l":15048,"c":15408,"v":3},{"d":"2017-01-23","o":15408,"h":16632,"l":15408,"c":15768,"v":8},{"d":"2017-01-24","o":16056,"h":16272,"l":15120,"c":15552,"v":4},{"d":"2017-01-25","o":15264,"h":15624,"l":15192,"c":15408,"v":3},{"d":"2017-01-26","o":15768,"h":16200,"l":15408,"c":15408,"v":4},{"d":"2017-01-27","o":15624,"h":15840,"l":14832,"c":15120,"v":4},{"d":"2017-01-30","o":15048,"h":17280,"l":14904,"c":16920,"v":20},{"d":"2017-01-31","o":16128,"h":16560,"l":15480,"c":15984,"v":9},{"d":"2017-02-01","o":15984,"h":16344,"l":15336,"c":15480,"v":3},{"d":"2017-02-02","o":15480,"h":16128,"l":15480,"c":15624,"v":2},{"d":"2017-02-03","o":15696,"h":16272,"l":15336,"c":15624,"v":5},{"d":"2017-02-06","o":15624,"h":16200,"l":15480,"c":15624,"v":1},{"d":"2017-02-07","o":15192,"h":16560,"l":15192,"c":15840,"v":2},{"d":"2017-02-08","o":15840,"h":16488,"l":15264,"c":16056,"v":2},{"d":"2017-02-09","o":15984,"h":16488,"l":15336,"c":15696,"v":4},{"d":"2017-02-10","o":15552,"h":16920,"l":15552,"c":15984,"v":8},{"d":"2017-02-13","o":16200,"h":17208,"l":15696,"c":15912,"v":9},{"d":"2017-02-14","o":16272,"h":16776,"l":15912,"c":15984,"v":2},{"d":"2017-02-15","o":15912,"h":16848,"l":15912,"c":16488,"v":7},{"d":"2017-02-16","o":16416,"h":16776,"l":16416,"c":16632,"v":1},{"d":"2017-02-17","o":17280,"h":18720,"l":16776,"c":17784,"v":14},{"d":"2017-02-21","o":18216,"h":18720,"l":16848,"c":17136,"v":6},{"d":"2017-02-22","o":16776,"h":17496,"l":16056,"c":16128,"v":8},{"d":"2017-02-23","o":16200,"h":16488,"l":15696,"c":15984,"v":3},{"d":"2017-02-24","o":15840,"h":16056,"l":15840,"c":15912,"v":2},{"d":"2017-02-27","o":15912,"h":16920,"l":15840,"c":16704,"v":4},{"d":"2017-02-28","o":16632,"h":16704,"l":15552,"c":15624,"v":2},{"d":"2017-03-01","o":16200,"h":16200,"l":15120,"c":15768,"v":3},{"d":"2017-03-02","o":15192,"h":16056,"l":15192,"c":15696,"v":2},{"d":"2017-03-03","o":15408,"h":16056,"l":15408,"c":15696,"v":2},{"d":"2017-03-06","o":15480,"h":16128,"l":15264,"c":15264,"v":6},{"d":"2017-03-07","o":15336,"h":15696,"l":15264,"c":15480,"v":3},{"d":"2017-03-08","o":15624,"h":15624,"l":15336,"c":15552,"v":0},{"d":"2017-03-09","o":15480,"h":15840,"l":15480,"c":15480,"v":0},{"d":"2017-03-10","o":15192,"h":15696,"l":15192,"c":15696,"v":0},{"d":"2017-03-13","o":15696,"h":16200,"l":15336,"c":16200,"v":2},{"d":"2017-03-14","o":16200,"h":16200,"l":15840,"c":15840,"v":0},{"d":"2017-03-15","o":15912,"h":15912,"l":15912,"c":15912,"v":0},{"d":"2017-03-16","o":15552,"h":16128,"l":15480,"c":15768,"v":0},{"d":"2017-03-17","o":15840,"h":15840,"l":15480,"c":15696,"v":1},{"d":"2017-03-20","o":15552,"h":15840,"l":15480,"c":15624,"v":2},{"d":"2017-03-21","o":15552,"h":15624,"l":15264,"c":15624,"v":2},{"d":"2017-03-22","o":15336,"h":15768,"l":15048,"c":15768,"v":6},{"d":"2017-03-23","o":16128,"h":16416,"l":15120,"c":16128,"v":6},{"d":"2017-03-24","o":16416,"h":16416,"l":15696,"c":15696,"v":2},{"d":"2017-03-27","o":15840,"h":16128,"l":15768,"c":15840,"v":0},{"d":"2017-03-28","o":15912,"h":16848,"l":15624,"c":16560,"v":4},{"d":"2017-03-29","o":16848,"h":16848,"l":15984,"c":16272,"v":5},{"d":"2017-03-30","o":15912,"h":16488,"l":15912,"c":16344,"v":4},{"d":"2017-03-31","o":16776,"h":16776,"l":15984,"c":16344,"v":4},{"d":"2017-04-03","o":16848,"h":16848,"l":16272,"c":16272,"v":2},{"d":"2017-04-04","o":16416,"h":16704,"l":15408,"c":15840,"v":12},{"d":"2017-04-05","o":16200,"h":16200,"l":14832,"c":14976,"v":11},{"d":"2017-04-06","o":14904,"h":16056,"l":14616,"c":15120,"v":12},{"d":"2017-04-07","o":15264,"h":20448,"l":14616,"c":14760,"v":176},{"d":"2017-04-10","o":14688,"h":16920,"l":14688,"c":15264,"v":55},{"d":"2017-04-11","o":15264,"h":15408,"l":13176,"c":14328,"v":21},{"d":"2017-04-12","o":14040,"h":14040,"l":12960,"c":13104,"v":19},{"d":"2017-04-13","o":13104,"h":14040,"l":11952,"c":12456,"v":12},{"d":"2017-04-17","o":12384,"h":13896,"l":12312,"c":13824,"v":5},{"d":"2017-04-18","o":13680,"h":13680,"l":13032,"c":13032,"v":4},{"d":"2017-04-19","o":13752,"h":13752,"l":12672,"c":12816,"v":8},{"d":"2017-04-20","o":13032,"h":13104,"l":12240,"c":12816,"v":8},{"d":"2017-04-21","o":12600,"h":12960,"l":11736,"c":12240,"v":11},{"d":"2017-04-24","o":12384,"h":13392,"l":11592,"c":11808,"v":13},{"d":"2017-04-25","o":11592,"h":13968,"l":11592,"c":12168,"v":49},{"d":"2017-04-26","o":11952,"h":12816,"l":11952,"c":12528,"v":17},{"d":"2017-04-27","o":12528,"h":13464,"l":11880,"c":12240,"v":23},{"d":"2017-04-28","o":12096,"h":12384,"l":11448,"c":12096,"v":13},{"d":"2017-05-01","o":12024,"h":13104,"l":11520,"c":11952,"v":16},{"d":"2017-05-02","o":11736,"h":12024,"l":11376,"c":11808,"v":2},{"d":"2017-05-03","o":11664,"h":11808,"l":11160,"c":11592,"v":6},{"d":"2017-05-04","o":11520,"h":11520,"l":11232,"c":11520,"v":2},{"d":"2017-05-05","o":11592,"h":12456,"l":11592,"c":12024,"v":4},{"d":"2017-05-08","o":12168,"h":12168,"l":11736,"c":11808,"v":5},{"d":"2017-05-09","o":11808,"h":12600,"l":11736,"c":11736,"v":5},{"d":"2017-05-10","o":11736,"h":12312,"l":11736,"c":12024,"v":2},{"d":"2017-05-11","o":11880,"h":11880,"l":11592,"c":11808,"v":3},{"d":"2017-05-12","o":11592,"h":12528,"l":11520,"c":11952,"v":5},{"d":"2017-05-15","o":10800,"h":11232,"l":9720,"c":10512,"v":18},{"d":"2017-05-16","o":10800,"h":10800,"l":9720,"c":10152,"v":4},{"d":"2017-05-17","o":9792,"h":10440,"l":9504,"c":9648,"v":8},{"d":"2017-05-18","o":9792,"h":10368,"l":9576,"c":9792,"v":6},{"d":"2017-05-19","o":10008,"h":10296,"l":9864,"c":9936,"v":1},{"d":"2017-05-22","o":9864,"h":10440,"l":9864,"c":10296,"v":3},{"d":"2017-05-23","o":10224,"h":10512,"l":10080,"c":10080,"v":3},{"d":"2017-05-24","o":10224,"h":10224,"l":9576,"c":9936,"v":6},{"d":"2017-05-25","o":9720,"h":9792,"l":9576,"c":9576,"v":3},{"d":"2017-05-26","o":9864,"h":11592,"l":9648,"c":9864,"v":19},{"d":"2017-05-30","o":10296,"h":10296,"l":9576,"c":9720,"v":4},{"d":"2017-05-31","o":9648,"h":10944,"l":9432,"c":10224,"v":11},{"d":"2017-06-01","o":10368,"h":10512,"l":9936,"c":10296,"v":2},{"d":"2017-06-02","o":10080,"h":10584,"l":10080,"c":10368,"v":3},{"d":"2017-06-05","o":10080,"h":10656,"l":10080,"c":10368,"v":3},{"d":"2017-06-06","o":10440,"h":10440,"l":10152,"c":10224,"v":1},{"d":"2017-06-07","o":10656,"h":10656,"l":10224,"c":10224,"v":1},{"d":"2017-06-08","o":10080,"h":10440,"l":10080,"c":10152,"v":1},{"d":"2017-06-09","o":10512,"h":11304,"l":10512,"c":11016,"v":7},{"d":"2017-06-12","o":10656,"h":11376,"l":10368,"c":11016,"v":2},{"d":"2017-06-13","o":10800,"h":11304,"l":9720,"c":9792,"v":6},{"d":"2017-06-14","o":10728,"h":11232,"l":9792,"c":10080,"v":5},{"d":"2017-06-15","o":10872,"h":10944,"l":9792,"c":10008,"v":1},{"d":"2017-06-16","o":10080,"h":10728,"l":9792,"c":10224,"v":4},{"d":"2017-06-19","o":10224,"h":11160,"l":9792,"c":9864,"v":8},{"d":"2017-06-20","o":10656,"h":10656,"l":9864,"c":10224,"v":2},{"d":"2017-06-21","o":10008,"h":10224,"l":9864,"c":9936,"v":4},{"d":"2017-06-22","o":9864,"h":10152,"l":9864,"c":10152,"v":4},{"d":"2017-06-23","o":10152,"h":10296,"l":10008,"c":10080,"v":2},{"d":"2017-06-26","o":10368,"h":10368,"l":9792,"c":10008,"v":2},{"d":"2017-06-27","o":9864,"h":9864,"l":9144,"c":9864,"v":2},{"d":"2017-06-28","o":9576,"h":9720,"l":9432,"c":9504,"v":1},{"d":"2017-06-29","o":9432,"h":9792,"l":9432,"c":9576,"v":1},{"d":"2017-06-30","o":9504,"h":9936,"l":9432,"c":9936,"v":1},{"d":"2017-07-03","o":9792,"h":9936,"l":9576,"c":9936,"v":0},{"d":"2017-07-05","o":10008,"h":10008,"l":9576,"c":9792,"v":0},{"d":"2017-07-06","o":9504,"h":9936,"l":9504,"c":9792,"v":1},{"d":"2017-07-07","o":9720,"h":9792,"l":9720,"c":9720,"v":1},{"d":"2017-07-10","o":9504,"h":9936,"l":9144,"c":9720,"v":2},{"d":"2017-07-11","o":9648,"h":10008,"l":9576,"c":9576,"v":0},{"d":"2017-07-12","o":9576,"h":9936,"l":9432,"c":9432,"v":3},{"d":"2017-07-13","o":9432,"h":9432,"l":9432,"c":9432,"v":0},{"d":"2017-07-14","o":9288,"h":9792,"l":9288,"c":9792,"v":1},{"d":"2017-07-17","o":9504,"h":10512,"l":9432,"c":9792,"v":2},{"d":"2017-07-18","o":10080,"h":10224,"l":9792,"c":10008,"v":0},{"d":"2017-07-19","o":10440,"h":11160,"l":10224,"c":10872,"v":13},{"d":"2017-07-20","o":10944,"h":11160,"l":10584,"c":10656,"v":3},{"d":"2017-07-21","o":10656,"h":10872,"l":10584,"c":10728,"v":2},{"d":"2017-07-24","o":10512,"h":10872,"l":9864,"c":9864,"v":2},{"d":"2017-07-25","o":9936,"h":10512,"l":9936,"c":10152,"v":4},{"d":"2017-07-26","o":10296,"h":10296,"l":10008,"c":10008,"v":1},{"d":"2017-07-27","o":10008,"h":10008,"l":9432,"c":10008,"v":3},{"d":"2017-07-28","o":10440,"h":10512,"l":9648,"c":10152,"v":1},{"d":"2017-07-31","o":10080,"h":10440,"l":10008,"c":10440,"v":0},{"d":"2017-08-01","o":10368,"h":10512,"l":10296,"c":10512,"v":2},{"d":"2017-08-02","o":10512,"h":10944,"l":10368,"c":10872,"v":1},{"d":"2017-08-03","o":10872,"h":11088,"l":10512,"c":10512,"v":1},{"d":"2017-08-04","o":10944,"h":10944,"l":10512,"c":10512,"v":0},{"d":"2017-08-07","o":10872,"h":10872,"l":9648,"c":10584,"v":1},{"d":"2017-08-08","o":10584,"h":10872,"l":10152,"c":10728,"v":1},{"d":"2017-08-09","o":10872,"h":11016,"l":10152,"c":10224,"v":1},{"d":"2017-08-10","o":10656,"h":11160,"l":9792,"c":10584,"v":2},{"d":"2017-08-11","o":10872,"h":11016,"l":9864,"c":10584,"v":2},{"d":"2017-08-14","o":10872,"h":11160,"l":10224,"c":10512,"v":1},{"d":"2017-08-15","o":11376,"h":11520,"l":9936,"c":10800,"v":1},{"d":"2017-08-16","o":10584,"h":11160,"l":10440,"c":10440,"v":0},{"d":"2017-08-17","o":10296,"h":11448,"l":10296,"c":10512,"v":1},{"d":"2017-08-18","o":12240,"h":12240,"l":10296,"c":11232,"v":1},{"d":"2017-08-21","o":11592,"h":11880,"l":10728,"c":10800,"v":2},{"d":"2017-08-22","o":11880,"h":11880,"l":10296,"c":11232,"v":2},{"d":"2017-08-23","o":11232,"h":11376,"l":10800,"c":11304,"v":1},{"d":"2017-08-24","o":11232,"h":11808,"l":10656,"c":11232,"v":1},{"d":"2017-08-25","o":11520,"h":11880,"l":10728,"c":11520,"v":1},{"d":"2017-08-28","o":11520,"h":11808,"l":11520,"c":11808,"v":0},{"d":"2017-08-29","o":11376,"h":11880,"l":10872,"c":11088,"v":1},{"d":"2017-08-30","o":11880,"h":11880,"l":11088,"c":11520,"v":0},{"d":"2017-08-31","o":11880,"h":12168,"l":11016,"c":12096,"v":2},{"d":"2017-09-01","o":11592,"h":11808,"l":11160,"c":11736,"v":2},{"d":"2017-09-05","o":11376,"h":11520,"l":10800,"c":11520,"v":2},{"d":"2017-09-06","o":11304,"h":11592,"l":10656,"c":10656,"v":1},{"d":"2017-09-07","o":10872,"h":11232,"l":10728,"c":10872,"v":0},{"d":"2017-09-08","o":10800,"h":11088,"l":10800,"c":11088,"v":0},{"d":"2017-09-11","o":11088,"h":11088,"l":10656,"c":10728,"v":1},{"d":"2017-09-12","o":10800,"h":10800,"l":10440,"c":10584,"v":0},{"d":"2017-09-13","o":10584,"h":10800,"l":9864,"c":10080,"v":1},{"d":"2017-09-14","o":10152,"h":10152,"l":9792,"c":9792,"v":1},{"d":"2017-09-15","o":9576,"h":10728,"l":9360,"c":10728,"v":7},{"d":"2017-09-18","o":10440,"h":10440,"l":9504,"c":9864,"v":1},{"d":"2017-09-19","o":9864,"h":10224,"l":9720,"c":9720,"v":1},{"d":"2017-09-20","o":9720,"h":9936,"l":9648,"c":9792,"v":3},{"d":"2017-09-21","o":9864,"h":9936,"l":9864,"c":9936,"v":0},{"d":"2017-09-22","o":9936,"h":9936,"l":9648,"c":9648,"v":1},{"d":"2017-09-25","o":9936,"h":9936,"l":9720,"c":9936,"v":0},{"d":"2017-09-26","o":9720,"h":9720,"l":9504,"c":9648,"v":1},{"d":"2017-09-27","o":9432,"h":10152,"l":9432,"c":9792,"v":1},{"d":"2017-09-28","o":9792,"h":10656,"l":9792,"c":10080,"v":1},{"d":"2017-09-29","o":10152,"h":10368,"l":10008,"c":10008,"v":1},{"d":"2017-10-02","o":9792,"h":9864,"l":9072,"c":9648,"v":2},{"d":"2017-10-03","o":9864,"h":9864,"l":9360,"c":9360,"v":1},{"d":"2017-10-04","o":9432,"h":9936,"l":9432,"c":9504,"v":1},{"d":"2017-10-05","o":9936,"h":9936,"l":9504,"c":9504,"v":0},{"d":"2017-10-06","o":9360,"h":13104,"l":9360,"c":12456,"v":49},{"d":"2017-10-09","o":12384,"h":14040,"l":10800,"c":11592,"v":17},{"d":"2017-10-10","o":11592,"h":12024,"l":10512,"c":11304,"v":2},{"d":"2017-10-11","o":11448,"h":11448,"l":10440,"c":10584,"v":6},{"d":"2017-10-12","o":11088,"h":13752,"l":11088,"c":11952,"v":22},{"d":"2017-10-13","o":11880,"h":13320,"l":10944,"c":11160,"v":6},{"d":"2017-10-16","o":11520,"h":12168,"l":10800,"c":12168,"v":1},{"d":"2017-10-17","o":11448,"h":12168,"l":11448,"c":11592,"v":2},{"d":"2017-10-18","o":11736,"h":11952,"l":11232,"c":11592,"v":2},{"d":"2017-10-19","o":11232,"h":11448,"l":11232,"c":11304,"v":0},{"d":"2017-10-20","o":11232,"h":11664,"l":10944,"c":11160,"v":4},{"d":"2017-10-23","o":11016,"h":11448,"l":10872,"c":10872,"v":1},{"d":"2017-10-24","o":10800,"h":11448,"l":10800,"c":10872,"v":4},{"d":"2017-10-25","o":10872,"h":11016,"l":10800,"c":10944,"v":0},{"d":"2017-10-26","o":10872,"h":10944,"l":10224,"c":10368,"v":2},{"d":"2017-10-27","o":10224,"h":10800,"l":10008,"c":10296,"v":2},{"d":"2017-10-30","o":10152,"h":10728,"l":9576,"c":9792,"v":4},{"d":"2017-10-31","o":9792,"h":10728,"l":9000,"c":9792,"v":3},{"d":"2017-11-01","o":9864,"h":10368,"l":9576,"c":9864,"v":3},{"d":"2017-11-02","o":9792,"h":10584,"l":9648,"c":9648,"v":4},{"d":"2017-11-03","o":9720,"h":10584,"l":9720,"c":10008,"v":5},{"d":"2017-11-06","o":10512,"h":10512,"l":9648,"c":9936,"v":2},{"d":"2017-11-07","o":10008,"h":10944,"l":10008,"c":10584,"v":3},{"d":"2017-11-08","o":10800,"h":12960,"l":9864,"c":11736,"v":22},{"d":"2017-11-09","o":11664,"h":15840,"l":11664,"c":11880,"v":45},{"d":"2017-11-10","o":11592,"h":13392,"l":11520,"c":11880,"v":9},{"d":"2017-11-13","o":11808,"h":13464,"l":11808,"c":12672,"v":11},{"d":"2017-11-14","o":12528,"h":25920,"l":12384,"c":15120,"v":1034},{"d":"2017-11-15","o":13464,"h":15480,"l":11952,"c":13968,"v":66},{"d":"2017-11-16","o":15840,"h":16560,"l":13680,"c":14256,"v":35},{"d":"2017-11-17","o":14184,"h":14184,"l":12960,"c":13248,"v":14},{"d":"2017-11-20","o":13104,"h":13896,"l":11880,"c":12816,"v":6},{"d":"2017-11-21","o":12528,"h":13680,"l":12312,"c":12312,"v":4},{"d":"2017-11-22","o":13752,"h":14184,"l":12240,"c":12528,"v":7},{"d":"2017-11-24","o":12528,"h":12600,"l":12384,"c":12528,"v":2},{"d":"2017-11-27","o":12240,"h":13536,"l":12240,"c":13032,"v":10},{"d":"2017-11-28","o":13464,"h":18576,"l":13248,"c":13896,"v":106},{"d":"2017-11-29","o":13896,"h":15840,"l":13320,"c":14328,"v":11},{"d":"2017-11-30","o":14256,"h":14328,"l":13464,"c":13824,"v":4},{"d":"2017-12-01","o":13320,"h":13968,"l":13032,"c":13320,"v":6},{"d":"2017-12-04","o":13104,"h":13464,"l":12672,"c":13248,"v":7},{"d":"2017-12-05","o":13032,"h":13392,"l":12600,"c":13032,"v":3},{"d":"2017-12-06","o":13176,"h":13320,"l":12744,"c":12960,"v":3},{"d":"2017-12-07","o":12888,"h":12888,"l":12312,"c":12672,"v":3},{"d":"2017-12-08","o":12744,"h":13248,"l":12744,"c":12960,"v":1},{"d":"2017-12-11","o":12816,"h":13248,"l":12528,"c":12816,"v":2},{"d":"2017-12-12","o":12816,"h":12888,"l":12384,"c":12888,"v":2},{"d":"2017-12-13","o":12600,"h":14832,"l":12600,"c":13536,"v":35},{"d":"2017-12-14","o":13032,"h":14040,"l":12816,"c":13392,"v":4},{"d":"2017-12-15","o":13176,"h":13968,"l":12816,"c":13248,"v":5},{"d":"2017-12-18","o":13824,"h":13896,"l":12888,"c":12888,"v":3},{"d":"2017-12-19","o":12960,"h":13968,"l":12672,"c":12744,"v":19},{"d":"2017-12-20","o":12816,"h":13464,"l":12744,"c":13104,"v":4},{"d":"2017-12-21","o":13104,"h":13392,"l":13032,"c":13392,"v":1},{"d":"2017-12-22","o":13392,"h":13968,"l":13320,"c":13968,"v":4},{"d":"2017-12-26","o":13824,"h":17280,"l":13824,"c":14616,"v":107},{"d":"2017-12-27","o":14832,"h":14904,"l":13752,"c":14688,"v":17},{"d":"2017-12-28","o":14760,"h":16560,"l":14688,"c":16416,"v":21},{"d":"2017-12-29","o":16416,"h":19728,"l":16416,"c":17208,"v":55},{"d":"2018-01-02","o":17496,"h":17496,"l":15984,"c":16848,"v":9},{"d":"2018-01-03","o":16848,"h":17280,"l":16128,"c":16416,"v":4},{"d":"2018-01-04","o":16200,"h":17928,"l":16200,"c":17208,"v":9},{"d":"2018-01-05","o":18720,"h":30816,"l":18216,"c":19368,"v":134},{"d":"2018-01-08","o":20304,"h":22176,"l":17352,"c":17640,"v":27},{"d":"2018-01-09","o":17784,"h":18000,"l":16920,"c":16920,"v":7},{"d":"2018-01-10","o":16776,"h":17784,"l":16560,"c":16560,"v":8},{"d":"2018-01-11","o":16704,"h":18288,"l":16272,"c":17568,"v":25},{"d":"2018-01-12","o":18504,"h":18504,"l":17280,"c":17352,"v":3},{"d":"2018-01-16","o":17352,"h":17784,"l":16272,"c":16344,"v":6},{"d":"2018-01-17","o":16272,"h":17280,"l":15696,"c":15840,"v":7},{"d":"2018-01-18","o":15984,"h":16776,"l":15696,"c":15912,"v":2},{"d":"2018-01-19","o":16560,"h":16776,"l":15552,"c":16560,"v":4},{"d":"2018-01-22","o":16920,"h":17712,"l":15768,"c":16488,"v":7},{"d":"2018-01-23","o":16848,"h":16848,"l":16200,"c":16488,"v":5},{"d":"2018-01-24","o":16344,"h":17712,"l":16128,"c":17352,"v":8},{"d":"2018-01-25","o":17496,"h":22824,"l":17496,"c":18000,"v":104},{"d":"2018-01-26","o":18000,"h":18432,"l":16632,"c":17784,"v":6},{"d":"2018-01-29","o":16632,"h":18000,"l":16632,"c":17136,"v":5},{"d":"2018-01-30","o":17568,"h":17568,"l":16704,"c":17136,"v":3},{"d":"2018-01-31","o":16776,"h":16776,"l":15480,"c":15624,"v":6},{"d":"2018-02-01","o":15552,"h":16488,"l":14904,"c":15264,"v":5},{"d":"2018-02-02","o":15264,"h":15840,"l":14544,"c":14976,"v":8},{"d":"2018-02-05","o":14832,"h":16416,"l":14832,"c":15120,"v":5},{"d":"2018-02-06","o":15120,"h":15336,"l":14616,"c":15048,"v":5},{"d":"2018-02-07","o":14904,"h":14976,"l":14688,"c":14760,"v":1},{"d":"2018-02-08","o":14760,"h":14760,"l":13752,"c":13752,"v":2},{"d":"2018-02-09","o":13680,"h":13680,"l":12600,"c":12744,"v":6},{"d":"2018-02-12","o":12888,"h":13968,"l":12672,"c":13752,"v":5},{"d":"2018-02-13","o":13896,"h":15480,"l":12960,"c":15408,"v":28},{"d":"2018-02-14","o":15696,"h":15984,"l":13608,"c":13752,"v":15},{"d":"2018-02-15","o":13536,"h":14472,"l":13392,"c":13536,"v":6},{"d":"2018-02-16","o":14040,"h":15120,"l":13320,"c":13824,"v":17},{"d":"2018-02-20","o":14040,"h":14112,"l":13464,"c":13536,"v":1},{"d":"2018-02-21","o":13968,"h":13968,"l":12816,"c":12816,"v":7},{"d":"2018-02-22","o":12888,"h":13464,"l":12672,"c":13032,"v":1},{"d":"2018-02-23","o":13032,"h":13608,"l":12888,"c":13248,"v":8},{"d":"2018-02-26","o":13176,"h":13392,"l":12672,"c":12888,"v":5},{"d":"2018-02-27","o":12888,"h":13248,"l":12456,"c":12600,"v":3},{"d":"2018-02-28","o":12456,"h":12888,"l":12456,"c":12528,"v":2},{"d":"2018-03-01","o":12744,"h":13608,"l":12312,"c":12528,"v":6},{"d":"2018-03-02","o":12312,"h":12528,"l":11232,"c":11736,"v":6},{"d":"2018-03-05","o":11160,"h":12600,"l":11160,"c":11808,"v":5},{"d":"2018-03-06","o":11664,"h":13248,"l":11664,"c":12096,"v":5},{"d":"2018-03-07","o":12456,"h":14400,"l":12240,"c":12816,"v":44},{"d":"2018-03-08","o":13464,"h":13608,"l":12096,"c":12384,"v":6},{"d":"2018-03-09","o":12384,"h":12744,"l":12168,"c":12528,"v":2},{"d":"2018-03-12","o":12384,"h":12456,"l":11736,"c":12024,"v":4},{"d":"2018-03-13","o":12384,"h":12384,"l":11952,"c":12168,"v":3},{"d":"2018-03-14","o":11952,"h":12528,"l":11952,"c":12240,"v":2},{"d":"2018-03-15","o":12240,"h":12888,"l":11664,"c":11664,"v":13},{"d":"2018-03-16","o":12528,"h":12528,"l":11808,"c":12096,"v":5},{"d":"2018-03-19","o":12240,"h":13680,"l":11952,"c":12240,"v":21},{"d":"2018-03-20","o":12384,"h":12600,"l":12168,"c":12384,"v":3},{"d":"2018-03-21","o":12240,"h":12960,"l":12168,"c":12600,"v":5},{"d":"2018-03-22","o":12744,"h":12888,"l":11880,"c":12456,"v":4},{"d":"2018-03-23","o":11448,"h":12384,"l":11304,"c":11376,"v":6},{"d":"2018-03-26","o":11304,"h":11304,"l":10656,"c":11232,"v":3},{"d":"2018-03-27","o":11232,"h":11232,"l":10656,"c":10872,"v":2},{"d":"2018-03-28","o":10728,"h":10728,"l":10152,"c":10296,"v":6},{"d":"2018-03-29","o":9792,"h":11232,"l":9792,"c":10512,"v":5},{"d":"2018-04-02","o":11160,"h":11808,"l":10152,"c":10224,"v":7},{"d":"2018-04-03","o":10152,"h":10296,"l":9864,"c":9864,"v":1},{"d":"2018-04-04","o":9936,"h":10728,"l":9936,"c":10224,"v":2},{"d":"2018-04-05","o":10656,"h":10800,"l":10368,"c":10440,"v":0},{"d":"2018-04-06","o":10584,"h":10872,"l":10512,"c":10800,"v":4},{"d":"2018-04-09","o":10800,"h":11952,"l":10800,"c":11520,"v":4},{"d":"2018-04-10","o":10944,"h":12744,"l":10872,"c":11736,"v":10},{"d":"2018-04-11","o":12240,"h":14256,"l":12096,"c":12312,"v":22},{"d":"2018-04-12","o":11880,"h":12384,"l":11520,"c":11592,"v":10},{"d":"2018-04-13","o":11736,"h":12024,"l":11232,"c":11880,"v":1},{"d":"2018-04-16","o":11232,"h":11736,"l":10944,"c":10944,"v":2},{"d":"2018-04-17","o":11448,"h":11520,"l":10872,"c":11304,"v":1},{"d":"2018-04-18","o":11448,"h":11736,"l":10944,"c":11232,"v":1},{"d":"2018-04-19","o":11448,"h":11808,"l":11160,"c":11232,"v":3},{"d":"2018-04-20","o":11448,"h":11808,"l":11304,"c":11520,"v":2},{"d":"2018-04-23","o":11376,"h":11880,"l":11376,"c":11880,"v":1},{"d":"2018-04-24","o":11880,"h":11880,"l":11448,"c":11520,"v":0},{"d":"2018-04-25","o":11448,"h":11880,"l":11232,"c":11880,"v":2},{"d":"2018-04-26","o":11592,"h":11664,"l":11448,"c":11664,"v":1},{"d":"2018-04-27","o":11736,"h":11736,"l":11448,"c":11520,"v":2},{"d":"2018-04-30","o":11520,"h":11520,"l":11232,"c":11232,"v":2},{"d":"2018-05-01","o":10800,"h":11376,"l":10800,"c":11376,"v":1},{"d":"2018-05-02","o":11088,"h":11376,"l":10800,"c":11160,"v":2},{"d":"2018-05-03","o":10944,"h":12240,"l":10944,"c":11736,"v":19},{"d":"2018-05-04","o":12960,"h":15840,"l":12240,"c":12600,"v":105},{"d":"2018-05-07","o":12312,"h":12528,"l":11160,"c":11520,"v":8},{"d":"2018-05-08","o":11520,"h":11808,"l":11304,"c":11520,"v":2},{"d":"2018-05-09","o":11520,"h":12600,"l":11520,"c":12312,"v":6},{"d":"2018-05-10","o":11952,"h":12384,"l":11880,"c":12312,"v":1},{"d":"2018-05-11","o":12168,"h":12528,"l":11880,"c":12384,"v":2},{"d":"2018-05-14","o":12816,"h":13320,"l":12456,"c":12456,"v":6},{"d":"2018-05-15","o":12888,"h":13320,"l":11736,"c":12456,"v":4},{"d":"2018-05-16","o":12744,"h":12744,"l":12312,"c":12384,"v":1},{"d":"2018-05-17","o":12672,"h":12744,"l":11952,"c":12528,"v":0},{"d":"2018-05-18","o":12240,"h":12456,"l":11592,"c":11880,"v":7},{"d":"2018-05-21","o":12240,"h":12600,"l":12240,"c":12600,"v":2},{"d":"2018-05-22","o":12744,"h":12744,"l":12456,"c":12672,"v":2},{"d":"2018-05-23","o":12240,"h":12456,"l":12240,"c":12456,"v":1},{"d":"2018-05-24","o":12240,"h":12528,"l":12024,"c":12528,"v":2},{"d":"2018-05-25","o":12240,"h":14472,"l":11736,"c":11808,"v":64},{"d":"2018-05-29","o":11808,"h":12168,"l":11520,"c":11592,"v":3},{"d":"2018-05-30","o":11520,"h":11592,"l":10800,"c":11520,"v":6},{"d":"2018-05-31","o":11304,"h":11304,"l":11160,"c":11232,"v":0},{"d":"2018-06-01","o":11232,"h":11808,"l":11232,"c":11376,"v":2},{"d":"2018-06-04","o":11592,"h":11592,"l":10944,"c":11304,"v":3},{"d":"2018-06-05","o":11160,"h":11736,"l":11160,"c":11736,"v":2},{"d":"2018-06-06","o":11376,"h":11880,"l":11376,"c":11520,"v":1},{"d":"2018-06-07","o":11664,"h":11952,"l":11016,"c":11304,"v":2},{"d":"2018-06-08","o":11304,"h":12456,"l":11304,"c":11448,"v":1},{"d":"2018-06-11","o":11448,"h":11808,"l":11448,"c":11808,"v":0},{"d":"2018-06-12","o":11520,"h":11664,"l":11088,"c":11448,"v":2},{"d":"2018-06-13","o":11520,"h":11520,"l":11304,"c":11304,"v":1},{"d":"2018-06-14","o":11232,"h":11664,"l":11016,"c":11088,"v":2},{"d":"2018-06-15","o":11016,"h":12600,"l":11016,"c":12528,"v":19},{"d":"2018-06-18","o":12528,"h":12600,"l":11016,"c":11016,"v":16},{"d":"2018-06-19","o":11088,"h":11232,"l":11088,"c":11088,"v":0},{"d":"2018-06-20","o":11088,"h":11232,"l":11088,"c":11088,"v":0},{"d":"2018-06-21","o":11160,"h":11232,"l":11088,"c":11088,"v":1},{"d":"2018-06-22","o":11160,"h":12456,"l":11088,"c":11664,"v":23},{"d":"2018-06-25","o":11448,"h":11664,"l":11232,"c":11304,"v":4},{"d":"2018-06-26","o":11376,"h":13536,"l":11304,"c":12456,"v":55},{"d":"2018-06-27","o":12240,"h":13104,"l":11232,"c":11376,"v":13},{"d":"2018-06-28","o":11448,"h":11808,"l":11160,"c":11304,"v":4},{"d":"2018-06-29","o":11520,"h":11952,"l":11232,"c":11808,"v":1},{"d":"2018-07-02","o":11808,"h":11808,"l":11016,"c":11376,"v":4},{"d":"2018-07-03","o":11448,"h":11448,"l":10872,"c":11232,"v":2},{"d":"2018-07-05","o":11448,"h":12456,"l":11160,"c":11664,"v":41},{"d":"2018-07-06","o":11808,"h":12528,"l":11232,"c":11664,"v":27},{"d":"2018-07-09","o":11736,"h":11736,"l":11448,"c":11664,"v":4},{"d":"2018-07-10","o":11520,"h":13248,"l":11376,"c":12600,"v":26},{"d":"2018-07-11","o":12240,"h":12456,"l":11664,"c":11664,"v":7},{"d":"2018-07-12","o":11736,"h":12456,"l":11664,"c":11664,"v":6},{"d":"2018-07-13","o":12024,"h":12384,"l":11880,"c":12168,"v":7},{"d":"2018-07-16","o":12312,"h":14040,"l":12240,"c":13464,"v":91},{"d":"2018-07-17","o":13392,"h":13680,"l":12096,"c":12672,"v":20},{"d":"2018-07-18","o":12456,"h":13176,"l":12384,"c":12456,"v":7},{"d":"2018-07-19","o":12240,"h":12528,"l":11880,"c":12024,"v":3},{"d":"2018-07-20","o":11880,"h":11952,"l":11520,"c":11592,"v":4},{"d":"2018-07-23","o":11664,"h":11664,"l":11232,"c":11376,"v":4},{"d":"2018-07-24","o":11376,"h":12168,"l":11376,"c":11736,"v":6},{"d":"2018-07-25","o":11664,"h":12312,"l":11592,"c":11664,"v":1},{"d":"2018-07-26","o":11592,"h":12096,"l":11448,"c":11448,"v":1},{"d":"2018-07-27","o":11376,"h":11448,"l":11160,"c":11304,"v":3},{"d":"2018-07-30","o":11304,"h":11664,"l":11160,"c":11160,"v":2},{"d":"2018-07-31","o":11520,"h":11808,"l":11160,"c":11304,"v":5},{"d":"2018-08-01","o":11304,"h":11448,"l":11304,"c":11376,"v":1},{"d":"2018-08-02","o":11376,"h":11808,"l":11304,"c":11376,"v":2},{"d":"2018-08-03","o":11232,"h":11304,"l":11160,"c":11304,"v":1},{"d":"2018-08-06","o":11232,"h":11304,"l":11160,"c":11232,"v":3},{"d":"2018-08-07","o":11160,"h":11232,"l":11160,"c":11232,"v":1},{"d":"2018-08-08","o":11232,"h":11232,"l":11160,"c":11232,"v":0},{"d":"2018-08-09","o":11304,"h":11664,"l":11232,"c":11376,"v":1},{"d":"2018-08-10","o":11376,"h":11448,"l":11160,"c":11376,"v":2},{"d":"2018-08-13","o":11376,"h":11448,"l":10800,"c":10800,"v":9},{"d":"2018-08-14","o":10872,"h":11088,"l":9576,"c":9864,"v":4},{"d":"2018-08-15","o":9648,"h":9936,"l":9504,"c":9648,"v":1},{"d":"2018-08-16","o":10080,"h":10224,"l":10080,"c":10224,"v":1},{"d":"2018-08-17","o":10080,"h":10152,"l":9936,"c":10080,"v":3},{"d":"2018-08-20","o":10368,"h":10656,"l":10368,"c":10656,"v":4},{"d":"2018-08-21","o":10728,"h":10728,"l":10440,"c":10728,"v":1},{"d":"2018-08-22","o":10944,"h":11664,"l":10512,"c":10656,"v":9},{"d":"2018-08-23","o":10656,"h":10800,"l":10656,"c":10656,"v":0},{"d":"2018-08-24","o":11160,"h":11304,"l":10656,"c":10656,"v":0},{"d":"2018-08-27","o":10368,"h":10368,"l":10368,"c":10368,"v":0},{"d":"2018-08-28","o":10440,"h":10440,"l":9936,"c":10080,"v":3},{"d":"2018-08-29","o":10584,"h":10584,"l":10152,"c":10152,"v":0},{"d":"2018-08-30","o":10152,"h":10152,"l":10152,"c":10152,"v":0},{"d":"2018-08-31","o":10296,"h":10440,"l":10008,"c":10440,"v":1},{"d":"2018-09-04","o":10152,"h":10152,"l":10080,"c":10080,"v":0},{"d":"2018-09-05","o":10440,"h":10440,"l":10440,"c":10440,"v":0},{"d":"2018-09-06","o":10224,"h":10440,"l":10224,"c":10224,"v":1},{"d":"2018-09-07","o":10368,"h":10584,"l":10080,"c":10080,"v":2},{"d":"2018-09-10","o":10224,"h":10224,"l":10080,"c":10152,"v":0},{"d":"2018-09-11","o":10080,"h":10152,"l":10008,"c":10008,"v":1},{"d":"2018-09-12","o":10008,"h":10008,"l":10008,"c":10008,"v":0},{"d":"2018-09-13","o":10368,"h":10368,"l":10008,"c":10368,"v":5},{"d":"2018-09-14","o":10440,"h":11448,"l":9360,"c":9792,"v":13},{"d":"2018-09-17","o":9792,"h":10008,"l":9504,"c":9504,"v":1},{"d":"2018-09-18","o":9864,"h":9864,"l":9000,"c":9216,"v":2},{"d":"2018-09-19","o":9072,"h":9720,"l":8712,"c":9360,"v":2},{"d":"2018-09-20","o":9360,"h":9648,"l":9360,"c":9360,"v":1},{"d":"2018-09-21","o":9576,"h":9576,"l":9360,"c":9360,"v":0},{"d":"2018-09-24","o":9216,"h":9504,"l":9216,"c":9432,"v":1},{"d":"2018-09-25","o":9360,"h":9504,"l":9360,"c":9432,"v":1},{"d":"2018-09-26","o":9432,"h":9792,"l":9432,"c":9792,"v":3},{"d":"2018-09-27","o":11448,"h":11448,"l":9792,"c":10008,"v":11},{"d":"2018-09-28","o":9936,"h":9936,"l":9360,"c":9792,"v":2},{"d":"2018-10-01","o":9792,"h":10368,"l":9792,"c":10152,"v":1},{"d":"2018-10-02","o":10080,"h":11160,"l":9864,"c":10656,"v":4},{"d":"2018-10-03","o":9648,"h":10008,"l":9648,"c":10008,"v":1},{"d":"2018-10-04","o":9792,"h":10008,"l":9432,"c":9648,"v":1},{"d":"2018-10-05","o":9792,"h":10152,"l":9720,"c":9720,"v":2},{"d":"2018-10-08","o":9648,"h":10080,"l":9648,"c":9720,"v":1},{"d":"2018-10-09","o":9864,"h":9864,"l":9504,"c":9504,"v":1},{"d":"2018-10-10","o":9504,"h":9576,"l":9504,"c":9576,"v":1},{"d":"2018-10-11","o":9432,"h":9432,"l":9360,"c":9360,"v":2},{"d":"2018-10-12","o":9288,"h":10440,"l":9288,"c":9432,"v":9},{"d":"2018-10-15","o":9360,"h":9720,"l":9360,"c":9720,"v":0},{"d":"2018-10-16","o":9720,"h":9792,"l":9360,"c":9360,"v":1},{"d":"2018-10-17","o":9792,"h":17856,"l":9432,"c":12888,"v":424},{"d":"2018-10-18","o":16992,"h":46440,"l":16272,"c":26424,"v":2305},{"d":"2018-10-19","o":25776,"h":32256,"l":18432,"c":19944,"v":328},{"d":"2018-10-22","o":18072,"h":18936,"l":14184,"c":14760,"v":96},{"d":"2018-10-23","o":14040,"h":20880,"l":13320,"c":17136,"v":135},{"d":"2018-10-24","o":16848,"h":16848,"l":13680,"c":13752,"v":33},{"d":"2018-10-25","o":14544,"h":15768,"l":13752,"c":14688,"v":17},{"d":"2018-10-26","o":14904,"h":22320,"l":13680,"c":16488,"v":257},{"d":"2018-10-29","o":16272,"h":24552,"l":15480,"c":17496,"v":174},{"d":"2018-10-30","o":17208,"h":20592,"l":16776,"c":16992,"v":83},{"d":"2018-10-31","o":16560,"h":19440,"l":15912,"c":16200,"v":91},{"d":"2018-11-01","o":16632,"h":18288,"l":16056,"c":17280,"v":76},{"d":"2018-11-02","o":17712,"h":19080,"l":16776,"c":17352,"v":69},{"d":"2018-11-05","o":17640,"h":20088,"l":17496,"c":17784,"v":70},{"d":"2018-11-06","o":17640,"h":18432,"l":16488,"c":16488,"v":22},{"d":"2018-11-07","o":17064,"h":17856,"l":15408,"c":16416,"v":25},{"d":"2018-11-08","o":16056,"h":16056,"l":14760,"c":15048,"v":7},{"d":"2018-11-09","o":14832,"h":15264,"l":14040,"c":14040,"v":13},{"d":"2018-11-12","o":14112,"h":15192,"l":13896,"c":14040,"v":4},{"d":"2018-11-13","o":14184,"h":14544,"l":13104,"c":13248,"v":15},{"d":"2018-11-14","o":13536,"h":13968,"l":12672,"c":12816,"v":8},{"d":"2018-11-15","o":12744,"h":15840,"l":11736,"c":14256,"v":68},{"d":"2018-11-16","o":13320,"h":15480,"l":12600,"c":13824,"v":35},{"d":"2018-11-19","o":13608,"h":15336,"l":13608,"c":14400,"v":98},{"d":"2018-11-20","o":13896,"h":14688,"l":13032,"c":13608,"v":31},{"d":"2018-11-21","o":13752,"h":14688,"l":13320,"c":13392,"v":22},{"d":"2018-11-23","o":13392,"h":13968,"l":13104,"c":13608,"v":2},{"d":"2018-11-26","o":13608,"h":14112,"l":13248,"c":13608,"v":7},{"d":"2018-11-27","o":13536,"h":14112,"l":12240,"c":12312,"v":35},{"d":"2018-11-28","o":11952,"h":12384,"l":11232,"c":11664,"v":16},{"d":"2018-11-29","o":11664,"h":13320,"l":11592,"c":12240,"v":59},{"d":"2018-11-30","o":9144,"h":9720,"l":8424,"c":8856,"v":179},{"d":"2018-12-03","o":9648,"h":9648,"l":8496,"c":8640,"v":74},{"d":"2018-12-04","o":8640,"h":9360,"l":7776,"c":8496,"v":145},{"d":"2018-12-06","o":7920,"h":9216,"l":7416,"c":7992,"v":55},{"d":"2018-12-07","o":7992,"h":8280,"l":7560,"c":7560,"v":28},{"d":"2018-12-10","o":7776,"h":7920,"l":7272,"c":7560,"v":33},{"d":"2018-12-11","o":7704,"h":7704,"l":7272,"c":7344,"v":23},{"d":"2018-12-12","o":7488,"h":7632,"l":7200,"c":7560,"v":18},{"d":"2018-12-13","o":7704,"h":9000,"l":7704,"c":8280,"v":148},{"d":"2018-12-14","o":8064,"h":8280,"l":7704,"c":7920,"v":21},{"d":"2018-12-17","o":8208,"h":8208,"l":7632,"c":7704,"v":9},{"d":"2018-12-18","o":7704,"h":7704,"l":7200,"c":7272,"v":20},{"d":"2018-12-19","o":7200,"h":7416,"l":6480,"c":7128,"v":24},{"d":"2018-12-20","o":6624,"h":7128,"l":5328,"c":6120,"v":16},{"d":"2018-12-21","o":6192,"h":6192,"l":5760,"c":5904,"v":12},{"d":"2018-12-24","o":5616,"h":5904,"l":5184,"c":5616,"v":5},{"d":"2018-12-26","o":5832,"h":6120,"l":5544,"c":5832,"v":10},{"d":"2018-12-27","o":5976,"h":6120,"l":5544,"c":5760,"v":7},{"d":"2018-12-28","o":6048,"h":6048,"l":5472,"c":5760,"v":5},{"d":"2018-12-31","o":5904,"h":14040,"l":5760,"c":11016,"v":1761},{"d":"2019-01-02","o":13104,"h":16920,"l":12240,"c":13608,"v":2375},{"d":"2019-01-03","o":12960,"h":13608,"l":9936,"c":9936,"v":305},{"d":"2019-01-04","o":9792,"h":13680,"l":9792,"c":11808,"v":1000},{"d":"2019-01-07","o":11448,"h":11808,"l":10368,"c":11376,"v":150},{"d":"2019-01-08","o":11232,"h":11592,"l":10368,"c":10944,"v":80},{"d":"2019-01-09","o":11448,"h":12240,"l":10440,"c":12096,"v":188},{"d":"2019-01-10","o":11592,"h":11952,"l":10800,"c":11016,"v":121},{"d":"2019-01-11","o":11016,"h":11016,"l":10080,"c":10656,"v":29},{"d":"2019-01-14","o":10512,"h":10728,"l":9720,"c":10368,"v":32},{"d":"2019-01-15","o":10368,"h":15696,"l":9936,"c":14616,"v":695},{"d":"2019-01-16","o":15408,"h":16200,"l":11592,"c":11880,"v":368},{"d":"2019-01-17","o":12024,"h":15480,"l":11808,"c":14976,"v":424},{"d":"2019-01-18","o":13680,"h":16560,"l":12744,"c":13320,"v":490},{"d":"2019-01-22","o":13824,"h":13968,"l":12384,"c":12960,"v":66},{"d":"2019-01-23","o":12960,"h":13104,"l":11664,"c":12024,"v":57},{"d":"2019-01-24","o":12240,"h":14256,"l":11952,"c":13248,"v":217},{"d":"2019-01-25","o":13176,"h":14328,"l":12528,"c":12672,"v":97},{"d":"2019-01-28","o":12672,"h":12960,"l":12240,"c":12816,"v":73},{"d":"2019-01-29","o":12744,"h":13464,"l":12240,"c":12600,"v":47},{"d":"2019-01-30","o":12600,"h":14184,"l":12528,"c":13104,"v":235},{"d":"2019-01-31","o":13320,"h":15120,"l":13032,"c":14616,"v":457},{"d":"2019-02-01","o":14544,"h":14544,"l":13248,"c":13320,"v":79},{"d":"2019-02-04","o":13320,"h":13536,"l":13032,"c":13104,"v":28},{"d":"2019-02-05","o":13032,"h":13680,"l":13032,"c":13176,"v":14},{"d":"2019-02-06","o":13176,"h":13824,"l":12960,"c":12960,"v":47},{"d":"2019-02-07","o":13464,"h":14904,"l":13248,"c":13896,"v":235},{"d":"2019-02-08","o":13752,"h":14112,"l":12600,"c":12672,"v":90},{"d":"2019-02-11","o":12888,"h":13320,"l":12240,"c":12600,"v":39},{"d":"2019-02-12","o":12600,"h":13104,"l":12312,"c":12672,"v":32},{"d":"2019-02-13","o":12888,"h":13536,"l":12600,"c":12960,"v":46},{"d":"2019-02-14","o":12744,"h":12960,"l":12312,"c":12456,"v":16},{"d":"2019-02-15","o":12528,"h":12816,"l":11880,"c":12600,"v":25},{"d":"2019-02-19","o":12960,"h":12960,"l":12024,"c":12384,"v":14},{"d":"2019-02-20","o":12456,"h":12456,"l":11880,"c":12168,"v":17},{"d":"2019-02-21","o":12744,"h":12744,"l":12024,"c":12024,"v":18},{"d":"2019-02-22","o":12096,"h":13104,"l":11880,"c":12456,"v":84},{"d":"2019-02-25","o":13104,"h":15480,"l":12600,"c":14328,"v":425},{"d":"2019-02-26","o":14184,"h":14184,"l":12240,"c":12816,"v":123},{"d":"2019-02-27","o":12600,"h":12960,"l":12384,"c":12528,"v":19},{"d":"2019-02-28","o":12600,"h":12672,"l":12240,"c":12384,"v":18},{"d":"2019-03-01","o":12456,"h":12960,"l":12312,"c":12456,"v":20},{"d":"2019-03-04","o":13176,"h":13248,"l":12456,"c":12528,"v":43},{"d":"2019-03-05","o":12888,"h":15768,"l":12744,"c":13824,"v":509},{"d":"2019-03-06","o":13104,"h":13896,"l":12240,"c":12528,"v":101},{"d":"2019-03-07","o":12888,"h":12888,"l":12240,"c":12312,"v":37},{"d":"2019-03-08","o":12312,"h":12384,"l":11736,"c":12312,"v":35},{"d":"2019-03-11","o":12384,"h":12672,"l":11952,"c":12312,"v":22},{"d":"2019-03-12","o":12312,"h":12384,"l":11952,"c":12168,"v":12},{"d":"2019-03-13","o":12240,"h":12600,"l":11952,"c":12240,"v":14},{"d":"2019-03-14","o":12168,"h":12384,"l":11664,"c":11952,"v":26},{"d":"2019-03-15","o":12024,"h":12240,"l":11592,"c":11880,"v":20},{"d":"2019-03-18","o":11952,"h":12096,"l":11664,"c":11736,"v":17},{"d":"2019-03-19","o":11952,"h":12168,"l":11736,"c":11952,"v":20},{"d":"2019-03-20","o":11880,"h":12384,"l":11880,"c":11952,"v":29},{"d":"2019-03-21","o":11952,"h":12240,"l":11592,"c":11880,"v":18},{"d":"2019-03-22","o":11880,"h":11880,"l":11520,"c":11664,"v":14},{"d":"2019-03-25","o":11736,"h":12528,"l":11520,"c":12096,"v":33},{"d":"2019-03-26","o":11736,"h":12456,"l":11736,"c":11736,"v":20},{"d":"2019-03-27","o":11736,"h":11880,"l":11592,"c":11664,"v":10},{"d":"2019-03-28","o":12096,"h":12816,"l":11520,"c":11736,"v":80},{"d":"2019-03-29","o":11808,"h":12672,"l":11736,"c":11736,"v":27},{"d":"2019-04-01","o":11952,"h":12240,"l":11880,"c":11952,"v":5},{"d":"2019-04-02","o":11952,"h":12168,"l":11736,"c":12024,"v":11},{"d":"2019-04-03","o":12024,"h":12600,"l":11952,"c":12168,"v":49},{"d":"2019-04-04","o":12528,"h":13536,"l":12024,"c":12456,"v":93},{"d":"2019-04-05","o":12672,"h":12888,"l":12096,"c":12240,"v":20},{"d":"2019-04-08","o":12384,"h":12600,"l":12024,"c":12168,"v":12},{"d":"2019-04-09","o":11952,"h":12456,"l":11952,"c":11952,"v":18},{"d":"2019-04-10","o":12096,"h":12168,"l":11808,"c":12024,"v":9},{"d":"2019-04-11","o":12024,"h":13032,"l":12024,"c":12672,"v":100},{"d":"2019-04-12","o":12672,"h":12672,"l":11952,"c":12096,"v":22},{"d":"2019-04-15","o":12096,"h":12384,"l":11880,"c":12312,"v":14},{"d":"2019-04-16","o":12240,"h":12456,"l":11952,"c":11952,"v":13},{"d":"2019-04-17","o":11952,"h":12240,"l":11880,"c":11952,"v":8},{"d":"2019-04-18","o":11952,"h":12096,"l":10656,"c":10944,"v":29},{"d":"2019-04-22","o":11088,"h":11088,"l":9936,"c":10224,"v":34},{"d":"2019-04-23","o":10224,"h":10800,"l":9936,"c":10800,"v":13},{"d":"2019-04-24","o":10800,"h":10800,"l":10152,"c":10800,"v":13},{"d":"2019-04-25","o":10440,"h":10584,"l":9720,"c":10008,"v":24},{"d":"2019-04-26","o":10008,"h":10296,"l":9792,"c":9864,"v":5},{"d":"2019-04-29","o":10152,"h":10584,"l":9936,"c":10008,"v":16},{"d":"2019-04-30","o":8640,"h":8928,"l":8280,"c":8496,"v":40},{"d":"2019-05-01","o":8568,"h":8712,"l":7344,"c":8208,"v":31},{"d":"2019-05-02","o":8136,"h":8856,"l":7920,"c":7992,"v":5},{"d":"2019-05-03","o":8640,"h":8928,"l":8064,"c":8640,"v":18},{"d":"2019-05-06","o":7704,"h":9144,"l":7704,"c":8784,"v":16},{"d":"2019-05-07","o":9072,"h":9072,"l":8352,"c":8496,"v":6},{"d":"2019-05-08","o":8208,"h":9144,"l":8136,"c":8424,"v":22},{"d":"2019-05-09","o":8424,"h":9000,"l":8208,"c":8496,"v":7},{"d":"2019-05-10","o":8352,"h":8568,"l":8352,"c":8496,"v":5},{"d":"2019-05-13","o":8352,"h":8424,"l":7848,"c":8208,"v":10},{"d":"2019-05-14","o":8064,"h":8280,"l":7992,"c":8208,"v":3},{"d":"2019-05-15","o":7992,"h":8280,"l":7776,"c":7776,"v":5},{"d":"2019-05-16","o":7920,"h":8280,"l":7848,"c":7920,"v":8},{"d":"2019-05-17","o":7776,"h":8280,"l":7488,"c":7776,"v":9},{"d":"2019-05-20","o":7992,"h":8136,"l":7560,"c":7776,"v":6},{"d":"2019-05-21","o":7776,"h":7848,"l":7560,"c":7704,"v":7},{"d":"2019-05-22","o":7632,"h":7704,"l":7416,"c":7488,"v":2},{"d":"2019-05-23","o":7488,"h":7560,"l":7272,"c":7416,"v":4},{"d":"2019-05-24","o":7272,"h":7632,"l":7272,"c":7632,"v":6},{"d":"2019-05-28","o":7488,"h":7560,"l":7272,"c":7344,"v":8},{"d":"2019-05-29","o":7344,"h":7488,"l":6552,"c":6552,"v":8},{"d":"2019-05-30","o":6408,"h":6840,"l":6192,"c":6552,"v":6},{"d":"2019-05-31","o":6552,"h":6696,"l":6120,"c":6408,"v":6},{"d":"2019-06-03","o":6192,"h":6408,"l":5976,"c":6336,"v":11},{"d":"2019-06-04","o":6264,"h":6480,"l":5760,"c":6408,"v":14},{"d":"2019-06-05","o":6408,"h":6408,"l":6048,"c":6336,"v":5},{"d":"2019-06-06","o":6120,"h":6408,"l":5976,"c":6048,"v":10},{"d":"2019-06-07","o":6120,"h":6336,"l":6120,"c":6336,"v":2},{"d":"2019-06-10","o":6336,"h":6408,"l":5976,"c":6264,"v":3},{"d":"2019-06-11","o":6192,"h":6840,"l":6192,"c":6624,"v":17},{"d":"2019-06-12","o":6552,"h":6552,"l":6192,"c":6264,"v":6},{"d":"2019-06-13","o":6408,"h":6480,"l":6120,"c":6192,"v":5},{"d":"2019-06-14","o":6120,"h":6120,"l":5760,"c":5976,"v":8},{"d":"2019-06-17","o":5904,"h":6264,"l":5760,"c":5760,"v":20},{"d":"2019-06-18","o":6048,"h":7200,"l":5976,"c":6408,"v":74},{"d":"2019-06-19","o":6408,"h":6696,"l":6192,"c":6264,"v":7},{"d":"2019-06-20","o":6552,"h":6624,"l":6192,"c":6336,"v":9},{"d":"2019-06-21","o":6624,"h":6624,"l":6192,"c":6264,"v":6},{"d":"2019-06-24","o":6336,"h":6552,"l":6120,"c":6120,"v":10},{"d":"2019-06-25","o":6624,"h":6624,"l":5976,"c":6264,"v":2},{"d":"2019-06-26","o":6264,"h":6264,"l":5832,"c":5976,"v":7},{"d":"2019-06-27","o":6120,"h":6120,"l":5832,"c":5976,"v":4},{"d":"2019-06-28","o":6048,"h":6408,"l":5760,"c":6408,"v":11},{"d":"2019-07-01","o":6480,"h":7128,"l":6480,"c":6624,"v":13},{"d":"2019-07-02","o":6552,"h":6840,"l":6552,"c":6552,"v":6},{"d":"2019-07-03","o":6480,"h":6768,"l":6120,"c":6264,"v":5},{"d":"2019-07-05","o":6336,"h":6768,"l":6264,"c":6696,"v":4},{"d":"2019-07-08","o":6840,"h":6840,"l":6696,"c":6696,"v":2},{"d":"2019-07-09","o":6480,"h":6696,"l":6480,"c":6624,"v":1},{"d":"2019-07-10","o":6408,"h":6480,"l":6336,"c":6336,"v":2},{"d":"2019-07-11","o":6336,"h":6696,"l":6336,"c":6408,"v":2},{"d":"2019-07-12","o":6408,"h":6408,"l":6264,"c":6336,"v":2},{"d":"2019-07-15","o":6336,"h":6408,"l":6192,"c":6336,"v":1},{"d":"2019-07-16","o":6264,"h":6336,"l":6192,"c":6264,"v":1},{"d":"2019-07-17","o":6264,"h":6264,"l":5832,"c":6192,"v":2},{"d":"2019-07-18","o":6120,"h":6192,"l":5832,"c":5976,"v":2},{"d":"2019-07-19","o":6048,"h":6336,"l":5976,"c":5976,"v":1},{"d":"2019-07-22","o":6264,"h":6264,"l":5760,"c":5760,"v":2},{"d":"2019-07-23","o":5832,"h":6120,"l":5832,"c":5976,"v":5},{"d":"2019-07-24","o":5904,"h":6192,"l":5904,"c":6048,"v":1},{"d":"2019-07-25","o":6120,"h":6768,"l":5904,"c":6192,"v":20},{"d":"2019-07-26","o":6264,"h":6480,"l":5976,"c":6408,"v":25},{"d":"2019-07-29","o":6192,"h":6984,"l":5976,"c":6624,"v":43},{"d":"2019-07-30","o":6336,"h":6624,"l":6192,"c":6192,"v":7},{"d":"2019-07-31","o":6120,"h":6264,"l":5976,"c":6192,"v":7},{"d":"2019-08-01","o":5976,"h":6336,"l":5760,"c":6120,"v":11},{"d":"2019-08-02","o":5904,"h":6264,"l":5904,"c":6120,"v":5},{"d":"2019-08-05","o":6192,"h":6192,"l":5760,"c":5904,"v":5},{"d":"2019-08-06","o":6120,"h":6120,"l":5832,"c":5904,"v":0},{"d":"2019-08-07","o":5760,"h":6120,"l":5256,"c":5760,"v":6},{"d":"2019-08-08","o":5616,"h":6408,"l":5616,"c":5976,"v":4},{"d":"2019-08-09","o":6336,"h":6336,"l":5688,"c":6048,"v":3},{"d":"2019-08-12","o":5760,"h":5976,"l":5760,"c":5976,"v":2},{"d":"2019-08-13","o":5976,"h":6048,"l":5616,"c":5760,"v":7},{"d":"2019-08-14","o":5616,"h":6048,"l":5544,"c":5616,"v":8},{"d":"2019-08-15","o":5976,"h":5976,"l":5112,"c":5616,"v":7},{"d":"2019-08-16","o":5328,"h":5760,"l":5256,"c":5328,"v":2},{"d":"2019-08-19","o":5544,"h":6120,"l":5184,"c":5616,"v":10},{"d":"2019-08-20","o":5616,"h":5616,"l":5544,"c":5544,"v":1},{"d":"2019-08-21","o":5400,"h":5544,"l":5400,"c":5544,"v":2},{"d":"2019-08-22","o":5472,"h":5544,"l":5184,"c":5256,"v":4},{"d":"2019-08-23","o":5184,"h":5760,"l":5184,"c":5760,"v":5},{"d":"2019-08-26","o":5760,"h":6048,"l":5256,"c":5904,"v":4},{"d":"2019-08-27","o":5400,"h":5904,"l":5400,"c":5544,"v":3},{"d":"2019-08-28","o":5760,"h":5832,"l":5472,"c":5760,"v":6},{"d":"2019-08-29","o":5616,"h":5760,"l":5256,"c":5544,"v":5},{"d":"2019-08-30","o":5760,"h":5760,"l":5328,"c":5400,"v":5},{"d":"2019-09-03","o":5616,"h":5760,"l":5472,"c":5688,"v":5},{"d":"2019-09-04","o":5688,"h":5904,"l":5400,"c":5472,"v":2},{"d":"2019-09-05","o":5616,"h":6336,"l":5400,"c":5760,"v":35},{"d":"2019-09-06","o":5760,"h":6120,"l":5760,"c":5976,"v":5},{"d":"2019-09-09","o":5760,"h":6264,"l":5472,"c":5832,"v":5},{"d":"2019-09-10","o":6120,"h":6408,"l":5832,"c":6336,"v":13},{"d":"2019-09-11","o":5904,"h":6480,"l":5904,"c":6480,"v":8},{"d":"2019-09-12","o":6480,"h":6552,"l":6120,"c":6480,"v":6},{"d":"2019-09-13","o":6336,"h":6624,"l":6192,"c":6624,"v":3},{"d":"2019-09-16","o":6336,"h":6552,"l":6336,"c":6480,"v":3},{"d":"2019-09-17","o":6480,"h":6696,"l":6336,"c":6480,"v":3},{"d":"2019-09-18","o":6624,"h":6624,"l":6336,"c":6552,"v":5},{"d":"2019-09-19","o":6552,"h":6624,"l":5832,"c":6408,"v":3},{"d":"2019-09-20","o":6624,"h":6624,"l":5976,"c":6120,"v":2},{"d":"2019-09-23","o":6048,"h":6264,"l":6048,"c":6120,"v":1},{"d":"2019-09-24","o":6048,"h":6120,"l":5760,"c":6120,"v":6},{"d":"2019-09-25","o":5832,"h":5832,"l":5616,"c":5760,"v":11},{"d":"2019-09-26","o":5760,"h":5904,"l":5616,"c":5688,"v":2},{"d":"2019-09-27","o":5616,"h":5976,"l":5616,"c":5760,"v":2},{"d":"2019-09-30","o":5760,"h":5832,"l":5616,"c":5832,"v":4},{"d":"2019-10-01","o":5976,"h":5976,"l":5616,"c":5616,"v":1},{"d":"2019-10-02","o":5616,"h":5616,"l":5616,"c":5616,"v":0},{"d":"2019-10-03","o":5616,"h":5616,"l":5328,"c":5328,"v":1},{"d":"2019-10-04","o":5328,"h":5832,"l":5328,"c":5616,"v":3},{"d":"2019-10-07","o":5544,"h":5904,"l":5544,"c":5904,"v":0},{"d":"2019-10-08","o":5544,"h":5832,"l":5328,"c":5328,"v":1},{"d":"2019-10-09","o":5328,"h":5616,"l":4392,"c":5256,"v":10},{"d":"2019-10-10","o":5256,"h":5616,"l":5112,"c":5472,"v":3},{"d":"2019-10-11","o":5256,"h":5616,"l":4968,"c":5616,"v":11},{"d":"2019-10-14","o":5400,"h":5832,"l":5040,"c":5400,"v":14},{"d":"2019-10-15","o":5400,"h":6336,"l":5400,"c":6048,"v":43},{"d":"2019-10-16","o":5760,"h":6120,"l":5328,"c":5400,"v":10},{"d":"2019-10-17","o":5400,"h":6048,"l":5400,"c":5472,"v":6},{"d":"2019-10-18","o":5904,"h":5904,"l":5472,"c":5472,"v":2},{"d":"2019-10-21","o":5400,"h":5616,"l":5184,"c":5400,"v":9},{"d":"2019-10-22","o":5472,"h":5472,"l":5112,"c":5256,"v":7},{"d":"2019-10-23","o":5256,"h":5472,"l":5112,"c":5328,"v":7},{"d":"2019-10-24","o":5184,"h":5400,"l":5112,"c":5184,"v":5},{"d":"2019-10-25","o":5328,"h":5328,"l":5112,"c":5328,"v":5},{"d":"2019-10-28","o":5328,"h":5760,"l":5328,"c":5472,"v":11},{"d":"2019-10-29","o":5472,"h":5472,"l":5112,"c":5256,"v":2},{"d":"2019-10-30","o":5400,"h":5400,"l":5184,"c":5256,"v":3},{"d":"2019-10-31","o":5328,"h":5400,"l":5184,"c":5256,"v":4},{"d":"2019-11-01","o":5184,"h":5256,"l":5040,"c":5112,"v":5},{"d":"2019-11-04","o":5112,"h":5256,"l":5040,"c":5112,"v":4},{"d":"2019-11-05","o":5184,"h":5400,"l":5040,"c":5112,"v":8},{"d":"2019-11-06","o":5112,"h":5328,"l":5112,"c":5328,"v":2},{"d":"2019-11-07","o":5256,"h":5688,"l":5184,"c":5400,"v":8},{"d":"2019-11-08","o":5184,"h":5616,"l":5184,"c":5472,"v":3},{"d":"2019-11-11","o":5472,"h":5472,"l":5256,"c":5256,"v":1},{"d":"2019-11-12","o":5328,"h":5688,"l":5184,"c":5688,"v":7},{"d":"2019-11-13","o":5688,"h":5688,"l":5256,"c":5616,"v":1},{"d":"2019-11-14","o":5328,"h":5400,"l":5184,"c":5400,"v":4},{"d":"2019-11-15","o":5328,"h":5688,"l":5328,"c":5544,"v":7},{"d":"2019-11-18","o":5544,"h":5616,"l":5328,"c":5544,"v":5},{"d":"2019-11-19","o":5184,"h":5328,"l":5184,"c":5184,"v":1},{"d":"2019-11-20","o":5256,"h":5400,"l":5184,"c":5184,"v":1},{"d":"2019-11-21","o":5184,"h":5400,"l":5040,"c":5184,"v":4},{"d":"2019-11-22","o":5184,"h":5184,"l":5184,"c":5184,"v":1},{"d":"2019-11-25","o":5112,"h":5400,"l":5112,"c":5400,"v":1},{"d":"2019-11-26","o":6120,"h":10872,"l":6048,"c":6696,"v":1761},{"d":"2019-11-27","o":6696,"h":6696,"l":5832,"c":6048,"v":95},{"d":"2019-11-29","o":6048,"h":6048,"l":5472,"c":5616,"v":29},{"d":"2019-12-02","o":5616,"h":6048,"l":5616,"c":5760,"v":21},{"d":"2019-12-03","o":5616,"h":5760,"l":5472,"c":5616,"v":15},{"d":"2019-12-04","o":5400,"h":5688,"l":5400,"c":5472,"v":15},{"d":"2019-12-05","o":5256,"h":5760,"l":5256,"c":5472,"v":28},{"d":"2019-12-06","o":5616,"h":5616,"l":5256,"c":5328,"v":7},{"d":"2019-12-09","o":5328,"h":5472,"l":5256,"c":5400,"v":6},{"d":"2019-12-10","o":5256,"h":5472,"l":5184,"c":5400,"v":9},{"d":"2019-12-11","o":5256,"h":5616,"l":5256,"c":5328,"v":4},{"d":"2019-12-12","o":5256,"h":6120,"l":5256,"c":5760,"v":119},{"d":"2019-12-13","o":9648,"h":11088,"l":7056,"c":7632,"v":2861},{"d":"2019-12-16","o":6840,"h":7272,"l":6480,"c":6984,"v":107},{"d":"2019-12-17","o":5184,"h":5256,"l":4536,"c":5040,"v":260},{"d":"2019-12-18","o":5040,"h":5040,"l":4752,"c":4896,"v":44},{"d":"2019-12-19","o":4752,"h":5256,"l":4752,"c":5040,"v":59},{"d":"2019-12-20","o":5184,"h":5184,"l":4896,"c":4968,"v":30},{"d":"2019-12-23","o":4968,"h":5112,"l":4752,"c":4824,"v":33},{"d":"2019-12-24","o":4824,"h":4968,"l":4752,"c":4896,"v":14},{"d":"2019-12-26","o":4896,"h":4968,"l":4824,"c":4968,"v":17},{"d":"2019-12-27","o":4968,"h":5040,"l":4752,"c":4896,"v":28},{"d":"2019-12-30","o":4824,"h":4968,"l":4680,"c":4968,"v":35},{"d":"2019-12-31","o":4968,"h":4968,"l":4752,"c":4896,"v":16},{"d":"2020-01-02","o":4968,"h":5256,"l":4968,"c":5112,"v":39},{"d":"2020-01-03","o":5112,"h":5688,"l":4896,"c":5544,"v":106},{"d":"2020-01-06","o":5688,"h":5688,"l":5112,"c":5328,"v":63},{"d":"2020-01-07","o":5256,"h":5256,"l":4752,"c":4968,"v":76},{"d":"2020-01-08","o":4896,"h":5400,"l":4824,"c":5112,"v":50},{"d":"2020-01-09","o":5112,"h":5328,"l":5040,"c":5256,"v":30},{"d":"2020-01-10","o":5328,"h":5904,"l":5112,"c":5760,"v":165},{"d":"2020-01-13","o":6120,"h":6336,"l":5400,"c":5904,"v":200},{"d":"2020-01-14","o":6192,"h":6624,"l":5688,"c":6480,"v":170},{"d":"2020-01-15","o":6120,"h":6408,"l":5472,"c":5616,"v":104},{"d":"2020-01-16","o":5616,"h":5688,"l":5472,"c":5616,"v":37},{"d":"2020-01-17","o":5472,"h":5616,"l":5184,"c":5328,"v":41},{"d":"2020-01-21","o":5256,"h":5256,"l":4968,"c":5184,"v":34},{"d":"2020-01-22","o":5184,"h":5184,"l":4968,"c":4968,"v":25},{"d":"2020-01-23","o":4968,"h":5400,"l":4896,"c":5112,"v":18},{"d":"2020-01-24","o":5040,"h":5256,"l":4968,"c":5112,"v":12},{"d":"2020-01-27","o":4896,"h":5112,"l":4896,"c":4896,"v":18},{"d":"2020-01-28","o":4896,"h":5112,"l":4896,"c":4968,"v":23},{"d":"2020-01-29","o":4896,"h":5040,"l":4896,"c":4968,"v":5},{"d":"2020-01-30","o":4968,"h":4968,"l":4824,"c":4824,"v":11},{"d":"2020-01-31","o":4824,"h":4896,"l":4680,"c":4824,"v":10},{"d":"2020-02-03","o":4680,"h":5328,"l":4680,"c":5256,"v":44},{"d":"2020-02-04","o":5040,"h":5256,"l":4896,"c":5040,"v":19},{"d":"2020-02-05","o":4680,"h":4896,"l":4680,"c":4824,"v":20},{"d":"2020-02-06","o":4824,"h":5112,"l":4752,"c":4752,"v":78},{"d":"2020-02-07","o":4968,"h":4968,"l":4680,"c":4824,"v":22},{"d":"2020-02-10","o":4896,"h":4896,"l":4680,"c":4752,"v":6},{"d":"2020-02-11","o":4752,"h":4752,"l":4464,"c":4608,"v":20},{"d":"2020-02-12","o":4680,"h":4752,"l":4608,"c":4608,"v":13},{"d":"2020-02-13","o":4680,"h":4752,"l":4536,"c":4680,"v":15},{"d":"2020-02-14","o":4608,"h":4824,"l":4536,"c":4608,"v":17},{"d":"2020-02-18","o":4680,"h":4680,"l":4536,"c":4680,"v":11},{"d":"2020-02-19","o":4680,"h":4968,"l":4608,"c":4824,"v":17},{"d":"2020-02-20","o":4608,"h":4824,"l":4608,"c":4752,"v":10},{"d":"2020-02-21","o":4824,"h":4824,"l":4608,"c":4680,"v":6},{"d":"2020-02-24","o":4680,"h":4680,"l":4464,"c":4536,"v":23},{"d":"2020-02-25","o":4536,"h":4752,"l":4320,"c":4464,"v":24},{"d":"2020-02-26","o":4464,"h":4608,"l":4320,"c":4392,"v":5},{"d":"2020-02-27","o":4392,"h":4392,"l":3600,"c":4104,"v":21},{"d":"2020-02-28","o":4104,"h":4392,"l":3600,"c":3672,"v":29},{"d":"2020-03-02","o":3600,"h":3960,"l":3600,"c":3744,"v":16},{"d":"2020-03-03","o":3744,"h":4032,"l":3744,"c":3960,"v":11},{"d":"2020-03-04","o":4104,"h":4104,"l":3672,"c":3816,"v":5},{"d":"2020-03-05","o":3672,"h":3888,"l":3672,"c":3672,"v":6},{"d":"2020-03-06","o":3816,"h":3816,"l":3456,"c":3744,"v":9},{"d":"2020-03-09","o":3600,"h":3600,"l":3240,"c":3384,"v":3},{"d":"2020-03-10","o":3312,"h":3456,"l":2376,"c":3024,"v":37},{"d":"2020-03-11","o":2880,"h":3096,"l":2808,"c":3024,"v":9},{"d":"2020-03-12","o":2808,"h":3024,"l":2520,"c":2664,"v":8},{"d":"2020-03-13","o":2664,"h":2880,"l":2592,"c":2736,"v":12},{"d":"2020-03-16","o":2664,"h":2664,"l":2304,"c":2304,"v":6},{"d":"2020-03-17","o":2160,"h":2592,"l":2016,"c":2448,"v":15},{"d":"2020-03-18","o":2160,"h":2376,"l":2160,"c":2160,"v":2},{"d":"2020-03-19","o":2088,"h":2448,"l":1872,"c":2160,"v":10},{"d":"2020-03-20","o":2304,"h":2520,"l":1944,"c":1944,"v":27},{"d":"2020-03-23","o":2016,"h":2304,"l":1944,"c":2088,"v":6},{"d":"2020-03-24","o":2232,"h":2376,"l":2088,"c":2232,"v":12},{"d":"2020-03-25","o":2160,"h":2448,"l":2160,"c":2232,"v":6},{"d":"2020-03-26","o":2520,"h":2592,"l":2232,"c":2448,"v":12},{"d":"2020-03-27","o":2592,"h":2592,"l":2232,"c":2520,"v":3},{"d":"2020-03-30","o":2592,"h":2952,"l":2520,"c":2880,"v":21},{"d":"2020-03-31","o":2952,"h":4680,"l":2664,"c":2952,"v":186},{"d":"2020-04-01","o":2880,"h":2952,"l":2664,"c":2736,"v":10},{"d":"2020-04-02","o":2736,"h":3024,"l":2664,"c":2808,"v":7},{"d":"2020-04-03","o":2808,"h":3096,"l":2736,"c":3024,"v":9},{"d":"2020-04-06","o":3096,"h":3168,"l":3024,"c":3168,"v":9},{"d":"2020-04-07","o":3168,"h":3312,"l":3168,"c":3240,"v":29},{"d":"2020-04-08","o":3240,"h":3528,"l":3024,"c":3456,"v":33},{"d":"2020-04-09","o":3456,"h":3600,"l":3240,"c":3312,"v":16},{"d":"2020-04-13","o":3384,"h":3456,"l":3312,"c":3384,"v":5},{"d":"2020-04-14","o":3456,"h":3456,"l":3240,"c":3456,"v":12},{"d":"2020-04-15","o":3240,"h":3600,"l":3240,"c":3384,"v":8},{"d":"2020-04-16","o":3384,"h":3600,"l":3024,"c":3600,"v":34},{"d":"2020-04-17","o":3600,"h":3960,"l":3456,"c":3888,"v":20},{"d":"2020-04-20","o":4032,"h":4536,"l":3816,"c":4464,"v":125},{"d":"2020-04-21","o":4392,"h":4608,"l":4176,"c":4608,"v":45},{"d":"2020-04-22","o":4608,"h":4824,"l":4176,"c":4680,"v":19},{"d":"2020-04-23","o":4608,"h":4752,"l":4536,"c":4680,"v":29},{"d":"2020-04-24","o":4608,"h":4968,"l":4464,"c":4968,"v":11},{"d":"2020-04-27","o":4896,"h":5400,"l":4392,"c":5400,"v":25},{"d":"2020-04-28","o":5616,"h":5832,"l":4752,"c":5400,"v":26},{"d":"2020-04-29","o":4968,"h":5472,"l":4968,"c":5400,"v":17},{"d":"2020-04-30","o":5400,"h":5472,"l":5040,"c":5328,"v":25},{"d":"2020-05-01","o":4752,"h":5400,"l":4680,"c":5400,"v":8},{"d":"2020-05-04","o":5184,"h":5400,"l":4608,"c":5040,"v":12},{"d":"2020-05-05","o":4752,"h":5400,"l":4752,"c":5184,"v":5},{"d":"2020-05-06","o":5040,"h":5040,"l":4104,"c":5040,"v":30},{"d":"2020-05-07","o":4320,"h":5184,"l":4320,"c":5184,"v":6},{"d":"2020-05-08","o":5040,"h":5184,"l":4680,"c":5184,"v":2},{"d":"2020-05-11","o":5040,"h":5184,"l":4752,"c":5112,"v":3},{"d":"2020-05-12","o":4824,"h":5112,"l":4680,"c":5112,"v":3},{"d":"2020-05-13","o":5040,"h":5040,"l":4680,"c":4968,"v":4},{"d":"2020-05-14","o":4680,"h":4968,"l":4680,"c":4896,"v":1},{"d":"2020-05-15","o":4752,"h":4824,"l":4680,"c":4680,"v":2},{"d":"2020-05-18","o":4752,"h":4968,"l":4608,"c":4896,"v":3},{"d":"2020-05-19","o":4968,"h":4968,"l":4680,"c":4896,"v":3},{"d":"2020-05-20","o":7920,"h":12744,"l":6336,"c":6768,"v":6144},{"d":"2020-05-21","o":6048,"h":6696,"l":5472,"c":5688,"v":333},{"d":"2020-05-22","o":4464,"h":4680,"l":4032,"c":4608,"v":348},{"d":"2020-05-26","o":4680,"h":4680,"l":4320,"c":4464,"v":75},{"d":"2020-05-27","o":4464,"h":4464,"l":4104,"c":4248,"v":113},{"d":"2020-05-28","o":4320,"h":5112,"l":4176,"c":4536,"v":235},{"d":"2020-05-29","o":4536,"h":4752,"l":4392,"c":4680,"v":120},{"d":"2020-06-01","o":4608,"h":4896,"l":4536,"c":4824,"v":47},{"d":"2020-06-02","o":4896,"h":5256,"l":4752,"c":5040,"v":121},{"d":"2020-06-03","o":4968,"h":5328,"l":4968,"c":5112,"v":35},{"d":"2020-06-04","o":5112,"h":5328,"l":4896,"c":5256,"v":22},{"d":"2020-06-05","o":5256,"h":5328,"l":5112,"c":5328,"v":26},{"d":"2020-06-08","o":5256,"h":5616,"l":5256,"c":5472,"v":29},{"d":"2020-06-09","o":5616,"h":6120,"l":5184,"c":5544,"v":100},{"d":"2020-06-10","o":5760,"h":6336,"l":5544,"c":5976,"v":123},{"d":"2020-06-11","o":5904,"h":8136,"l":5832,"c":6552,"v":404},{"d":"2020-06-12","o":7200,"h":7488,"l":6408,"c":6408,"v":106},{"d":"2020-06-15","o":6480,"h":6480,"l":5400,"c":5832,"v":50},{"d":"2020-06-16","o":5760,"h":5904,"l":5616,"c":5760,"v":27},{"d":"2020-06-17","o":5832,"h":6336,"l":5760,"c":6120,"v":20},{"d":"2020-06-18","o":6192,"h":6264,"l":5760,"c":5832,"v":23},{"d":"2020-06-19","o":5904,"h":5976,"l":5760,"c":5904,"v":14},{"d":"2020-06-22","o":5760,"h":5904,"l":5400,"c":5400,"v":43},{"d":"2020-06-23","o":5400,"h":5760,"l":5400,"c":5688,"v":24},{"d":"2020-06-24","o":5472,"h":5688,"l":5112,"c":5256,"v":19},{"d":"2020-06-25","o":5184,"h":5400,"l":5112,"c":5400,"v":9},{"d":"2020-06-26","o":5328,"h":5400,"l":5256,"c":5400,"v":7},{"d":"2020-06-29","o":5256,"h":5472,"l":5040,"c":5184,"v":6},{"d":"2020-06-30","o":5112,"h":5688,"l":5040,"c":5328,"v":10},{"d":"2020-07-01","o":5184,"h":5400,"l":5184,"c":5400,"v":3},{"d":"2020-07-02","o":5328,"h":5400,"l":5184,"c":5256,"v":11},{"d":"2020-07-06","o":5400,"h":5688,"l":5328,"c":5472,"v":17},{"d":"2020-07-07","o":5544,"h":5616,"l":5328,"c":5472,"v":18},{"d":"2020-07-08","o":5328,"h":5544,"l":5328,"c":5544,"v":13},{"d":"2020-07-09","o":5688,"h":5688,"l":5400,"c":5688,"v":27},{"d":"2020-07-10","o":5832,"h":5976,"l":5472,"c":5976,"v":15},{"d":"2020-07-13","o":5976,"h":5976,"l":5544,"c":5616,"v":16},{"d":"2020-07-14","o":5472,"h":5760,"l":5184,"c":5688,"v":10},{"d":"2020-07-15","o":5616,"h":5976,"l":5400,"c":5760,"v":9},{"d":"2020-07-16","o":5688,"h":5688,"l":5472,"c":5688,"v":2},{"d":"2020-07-17","o":5472,"h":5904,"l":5472,"c":5688,"v":13},{"d":"2020-07-20","o":5472,"h":5616,"l":4752,"c":5184,"v":89},{"d":"2020-07-21","o":5040,"h":5400,"l":5040,"c":5256,"v":7},{"d":"2020-07-22","o":5400,"h":5400,"l":5040,"c":5184,"v":9},{"d":"2020-07-23","o":5112,"h":5112,"l":4752,"c":4824,"v":25},{"d":"2020-07-24","o":5040,"h":5040,"l":4896,"c":4968,"v":6},{"d":"2020-07-27","o":4968,"h":7488,"l":4896,"c":6120,"v":384},{"d":"2020-07-28","o":5472,"h":5688,"l":5040,"c":5040,"v":70},{"d":"2020-07-29","o":5112,"h":5256,"l":5040,"c":5040,"v":22},{"d":"2020-07-30","o":5112,"h":5472,"l":5040,"c":5184,"v":15},{"d":"2020-07-31","o":5328,"h":5328,"l":5040,"c":5112,"v":9},{"d":"2020-08-03","o":5112,"h":5688,"l":5112,"c":5544,"v":28},{"d":"2020-08-04","o":5688,"h":6120,"l":5328,"c":5904,"v":43},{"d":"2020-08-05","o":5832,"h":5976,"l":5616,"c":5688,"v":7},{"d":"2020-08-06","o":5760,"h":6120,"l":5472,"c":5832,"v":8},{"d":"2020-08-07","o":5688,"h":6480,"l":5544,"c":6192,"v":58},{"d":"2020-08-10","o":6480,"h":6624,"l":6264,"c":6552,"v":24},{"d":"2020-08-11","o":6552,"h":6624,"l":5832,"c":5904,"v":17},{"d":"2020-08-12","o":5688,"h":5760,"l":5616,"c":5616,"v":9},{"d":"2020-08-13","o":5832,"h":5904,"l":5616,"c":5760,"v":9},{"d":"2020-08-14","o":5688,"h":6120,"l":5472,"c":5760,"v":30},{"d":"2020-08-17","o":5760,"h":7560,"l":5760,"c":7488,"v":91},{"d":"2020-08-18","o":9504,"h":10296,"l":5760,"c":5976,"v":1171},{"d":"2020-08-19","o":5904,"h":6048,"l":5544,"c":5544,"v":89},{"d":"2020-08-20","o":5616,"h":6120,"l":5184,"c":5400,"v":407},{"d":"2020-08-21","o":5184,"h":5328,"l":5040,"c":5184,"v":83},{"d":"2020-08-24","o":5112,"h":5400,"l":4104,"c":4680,"v":172},{"d":"2020-08-25","o":4896,"h":4896,"l":4392,"c":4680,"v":39},{"d":"2020-08-26","o":4608,"h":4896,"l":4608,"c":4608,"v":30},{"d":"2020-08-27","o":4680,"h":4680,"l":4320,"c":4392,"v":26},{"d":"2020-08-28","o":4392,"h":4680,"l":4392,"c":4536,"v":32},{"d":"2020-08-31","o":4752,"h":4752,"l":4392,"c":4464,"v":17},{"d":"2020-09-01","o":4608,"h":4680,"l":4392,"c":4536,"v":16},{"d":"2020-09-02","o":4392,"h":4608,"l":4248,"c":4392,"v":67},{"d":"2020-09-03","o":3600,"h":5400,"l":3576,"c":4536,"v":702},{"d":"2020-09-04","o":4896,"h":4968,"l":4464,"c":4896,"v":166},{"d":"2020-09-08","o":4608,"h":5040,"l":4584,"c":4896,"v":96},{"d":"2020-09-09","o":4896,"h":5088,"l":4704,"c":4968,"v":71},{"d":"2020-09-10","o":4944,"h":5232,"l":4824,"c":5040,"v":79},{"d":"2020-09-11","o":5064,"h":5232,"l":4944,"c":5232,"v":23},{"d":"2020-09-14","o":5232,"h":5232,"l":4968,"c":5112,"v":23},{"d":"2020-09-15","o":5088,"h":5520,"l":5088,"c":5256,"v":71},{"d":"2020-09-16","o":5256,"h":5376,"l":5064,"c":5304,"v":34},{"d":"2020-09-17","o":5208,"h":5256,"l":4800,"c":5088,"v":93},{"d":"2020-09-18","o":5016,"h":5184,"l":4848,"c":5160,"v":55},{"d":"2020-09-21","o":5184,"h":5208,"l":4800,"c":4872,"v":74},{"d":"2020-09-22","o":4848,"h":5088,"l":4608,"c":5040,"v":112},{"d":"2020-09-23","o":4920,"h":5856,"l":4800,"c":5256,"v":195},{"d":"2020-09-24","o":5280,"h":5328,"l":4920,"c":5328,"v":57},{"d":"2020-09-25","o":5304,"h":6000,"l":5160,"c":5376,"v":268},{"d":"2020-09-28","o":5400,"h":5616,"l":5016,"c":5136,"v":133},{"d":"2020-09-29","o":5016,"h":5136,"l":4608,"c":4944,"v":230},{"d":"2020-09-30","o":4944,"h":5352,"l":4824,"c":5232,"v":142},{"d":"2020-10-01","o":5304,"h":6576,"l":5064,"c":5736,"v":1531},{"d":"2020-10-02","o":5208,"h":5760,"l":5040,"c":5592,"v":135},{"d":"2020-10-05","o":5400,"h":5520,"l":4992,"c":5112,"v":152},{"d":"2020-10-06","o":5088,"h":5616,"l":4992,"c":5208,"v":142},{"d":"2020-10-07","o":5208,"h":5376,"l":5088,"c":5208,"v":33},{"d":"2020-10-08","o":5088,"h":5304,"l":4992,"c":5136,"v":165},{"d":"2020-10-09","o":5304,"h":5424,"l":5088,"c":5280,"v":60},{"d":"2020-10-12","o":5784,"h":5952,"l":5520,"c":5808,"v":452},{"d":"2020-10-13","o":5712,"h":6192,"l":5616,"c":5808,"v":186},{"d":"2020-10-14","o":5448,"h":5880,"l":5424,"c":5808,"v":203},{"d":"2020-10-15","o":5688,"h":5976,"l":5328,"c":5640,"v":99},{"d":"2020-10-16","o":5544,"h":6672,"l":5280,"c":5736,"v":413},{"d":"2020-10-19","o":5808,"h":6768,"l":5592,"c":6144,"v":940},{"d":"2020-10-20","o":5952,"h":6144,"l":5472,"c":5952,"v":314},{"d":"2020-10-21","o":5880,"h":6192,"l":5472,"c":5616,"v":178},{"d":"2020-10-22","o":5664,"h":5856,"l":5496,"c":5760,"v":107},{"d":"2020-10-23","o":5736,"h":5760,"l":5520,"c":5640,"v":93},{"d":"2020-10-26","o":5616,"h":5664,"l":5232,"c":5304,"v":91},{"d":"2020-10-27","o":5304,"h":5736,"l":5064,"c":5448,"v":242},{"d":"2020-10-28","o":5352,"h":5352,"l":5088,"c":5184,"v":45},{"d":"2020-10-29","o":5280,"h":5304,"l":4920,"c":4968,"v":109},{"d":"2020-10-30","o":4992,"h":4992,"l":4272,"c":4728,"v":166},{"d":"2020-11-02","o":4608,"h":4848,"l":4464,"c":4848,"v":99},{"d":"2020-11-03","o":4824,"h":4968,"l":4656,"c":4872,"v":50},{"d":"2020-11-04","o":4896,"h":5040,"l":4512,"c":5016,"v":138},{"d":"2020-11-05","o":5064,"h":5184,"l":4824,"c":5088,"v":74},{"d":"2020-11-06","o":4992,"h":5088,"l":4344,"c":5088,"v":57},{"d":"2020-11-09","o":5040,"h":5040,"l":4656,"c":4920,"v":41},{"d":"2020-11-10","o":4848,"h":5904,"l":4776,"c":4968,"v":855},{"d":"2020-11-11","o":4920,"h":5280,"l":4704,"c":4968,"v":394},{"d":"2020-11-12","o":5016,"h":5040,"l":4800,"c":5016,"v":121},{"d":"2020-11-13","o":4920,"h":4992,"l":4824,"c":4992,"v":65},{"d":"2020-11-16","o":5016,"h":5544,"l":4896,"c":5208,"v":221},{"d":"2020-11-17","o":5208,"h":5952,"l":5064,"c":5352,"v":984},{"d":"2020-11-18","o":5376,"h":5376,"l":4992,"c":5064,"v":155},{"d":"2020-11-19","o":5112,"h":5112,"l":4920,"c":5016,"v":74},{"d":"2020-11-20","o":5040,"h":5280,"l":4920,"c":5064,"v":178},{"d":"2020-11-23","o":5208,"h":5640,"l":5160,"c":5568,"v":285},{"d":"2020-11-24","o":5448,"h":5568,"l":5232,"c":5256,"v":121},{"d":"2020-11-25","o":5400,"h":6048,"l":5352,"c":5688,"v":509},{"d":"2020-11-27","o":5640,"h":5712,"l":5328,"c":5664,"v":86},{"d":"2020-11-30","o":5568,"h":6216,"l":5328,"c":5808,"v":384},{"d":"2020-12-01","o":6000,"h":6096,"l":5472,"c":5496,"v":162},{"d":"2020-12-02","o":5568,"h":5640,"l":5328,"c":5520,"v":62},{"d":"2020-12-03","o":5304,"h":5640,"l":5280,"c":5496,"v":142},{"d":"2020-12-04","o":5640,"h":5928,"l":5424,"c":5568,"v":161},{"d":"2020-12-07","o":5664,"h":5688,"l":5520,"c":5592,"v":48},{"d":"2020-12-08","o":5784,"h":6168,"l":5688,"c":5688,"v":320},{"d":"2020-12-09","o":5832,"h":5856,"l":5112,"c":5520,"v":165},{"d":"2020-12-10","o":5424,"h":5712,"l":5400,"c":5592,"v":70},{"d":"2020-12-11","o":5568,"h":5568,"l":5376,"c":5520,"v":28},{"d":"2020-12-14","o":5448,"h":5568,"l":5208,"c":5376,"v":47},{"d":"2020-12-15","o":5304,"h":5664,"l":5280,"c":5496,"v":139},{"d":"2020-12-16","o":5856,"h":5904,"l":5568,"c":5688,"v":187},{"d":"2020-12-17","o":5856,"h":6096,"l":5712,"c":5880,"v":194},{"d":"2020-12-18","o":5760,"h":5880,"l":5544,"c":5784,"v":95},{"d":"2020-12-21","o":5640,"h":5808,"l":5544,"c":5736,"v":43},{"d":"2020-12-22","o":5760,"h":6000,"l":5688,"c":5928,"v":104},{"d":"2020-12-23","o":5832,"h":5952,"l":5592,"c":5640,"v":71},{"d":"2020-12-24","o":5616,"h":5760,"l":5544,"c":5544,"v":58},{"d":"2020-12-28","o":5760,"h":7056,"l":5760,"c":5928,"v":1099},{"d":"2020-12-29","o":6360,"h":6816,"l":5568,"c":5760,"v":343},{"d":"2020-12-30","o":5808,"h":6552,"l":5664,"c":6336,"v":537},{"d":"2020-12-31","o":6360,"h":6360,"l":5928,"c":5952,"v":102},{"d":"2021-01-04","o":6096,"h":6192,"l":5736,"c":5832,"v":97},{"d":"2021-01-05","o":5808,"h":6216,"l":5808,"c":6120,"v":89},{"d":"2021-01-06","o":6192,"h":6576,"l":6048,"c":6240,"v":149},{"d":"2021-01-07","o":6360,"h":8088,"l":6336,"c":7992,"v":1183},{"d":"2021-01-08","o":8184,"h":8304,"l":6624,"c":6936,"v":699},{"d":"2021-01-11","o":6840,"h":7632,"l":6480,"c":7368,"v":236},{"d":"2021-01-12","o":7320,"h":7344,"l":6960,"c":6984,"v":117},{"d":"2021-01-13","o":7320,"h":7320,"l":7008,"c":7128,"v":54},{"d":"2021-01-14","o":7296,"h":7560,"l":7200,"c":7248,"v":116},{"d":"2021-01-15","o":7200,"h":7416,"l":6672,"c":6696,"v":118},{"d":"2021-01-19","o":6720,"h":6840,"l":6504,"c":6528,"v":40},{"d":"2021-01-20","o":6504,"h":6648,"l":6240,"c":6552,"v":65},{"d":"2021-01-21","o":6432,"h":6816,"l":6240,"c":6624,"v":54},{"d":"2021-01-22","o":6720,"h":6840,"l":6528,"c":6720,"v":108},{"d":"2021-01-25","o":6840,"h":7152,"l":6456,"c":6528,"v":109},{"d":"2021-01-26","o":6552,"h":6696,"l":6432,"c":6552,"v":90},{"d":"2021-01-27","o":6480,"h":6528,"l":5808,"c":5808,"v":77},{"d":"2021-01-28","o":5880,"h":6240,"l":5880,"c":6072,"v":62},{"d":"2021-01-29","o":6312,"h":8136,"l":6216,"c":6696,"v":480},{"d":"2021-02-01","o":6816,"h":6936,"l":6504,"c":6720,"v":68},{"d":"2021-02-02","o":6744,"h":7296,"l":6576,"c":7056,"v":166},{"d":"2021-02-03","o":7032,"h":7152,"l":6360,"c":6600,"v":230},{"d":"2021-02-04","o":6624,"h":7392,"l":6576,"c":7008,"v":206},{"d":"2021-02-05","o":7056,"h":12120,"l":7008,"c":8064,"v":4375},{"d":"2021-02-08","o":8208,"h":9192,"l":7920,"c":8328,"v":674},{"d":"2021-02-09","o":8376,"h":9216,"l":8160,"c":8544,"v":460},{"d":"2021-02-10","o":8184,"h":8928,"l":8112,"c":8688,"v":345},{"d":"2021-02-11","o":10056,"h":10056,"l":8544,"c":9192,"v":696},{"d":"2021-02-12","o":9072,"h":9240,"l":8136,"c":8520,"v":692},{"d":"2021-02-16","o":9240,"h":9240,"l":8328,"c":8640,"v":513},{"d":"2021-02-17","o":9360,"h":11160,"l":8640,"c":10680,"v":1828},{"d":"2021-02-18","o":9600,"h":10104,"l":9000,"c":9600,"v":465},{"d":"2021-02-19","o":10104,"h":13200,"l":9768,"c":11064,"v":2507},{"d":"2021-02-22","o":9648,"h":12360,"l":9576,"c":11760,"v":587},{"d":"2021-02-23","o":9864,"h":10152,"l":9120,"c":9480,"v":509},{"d":"2021-02-24","o":9600,"h":10056,"l":9168,"c":9192,"v":365},{"d":"2021-02-25","o":9144,"h":9360,"l":8016,"c":8208,"v":192},{"d":"2021-02-26","o":7968,"h":8352,"l":7680,"c":7680,"v":111},{"d":"2021-03-01","o":8112,"h":8304,"l":7896,"c":8040,"v":138},{"d":"2021-03-02","o":8160,"h":9360,"l":7920,"c":8064,"v":763},{"d":"2021-03-03","o":8136,"h":8280,"l":7296,"c":7320,"v":210},{"d":"2021-03-04","o":7320,"h":7464,"l":6000,"c":6096,"v":143},{"d":"2021-03-05","o":6264,"h":6624,"l":5496,"c":6408,"v":246},{"d":"2021-03-08","o":6408,"h":7128,"l":6000,"c":6144,"v":248},{"d":"2021-03-09","o":6864,"h":7320,"l":6744,"c":6888,"v":288},{"d":"2021-03-10","o":8112,"h":9600,"l":6912,"c":7296,"v":2258},{"d":"2021-03-11","o":7080,"h":7944,"l":6792,"c":7224,"v":732},{"d":"2021-03-12","o":6888,"h":7944,"l":6624,"c":7320,"v":653},{"d":"2021-03-15","o":7272,"h":7800,"l":7224,"c":7704,"v":217},{"d":"2021-03-16","o":7608,"h":7800,"l":7104,"c":7296,"v":228},{"d":"2021-03-17","o":7152,"h":8328,"l":6912,"c":8088,"v":293},{"d":"2021-03-18","o":7944,"h":8832,"l":7632,"c":8136,"v":435},{"d":"2021-03-19","o":8208,"h":8472,"l":7704,"c":8328,"v":175},{"d":"2021-03-22","o":8160,"h":8328,"l":7704,"c":8280,"v":80},{"d":"2021-03-23","o":8064,"h":8280,"l":7392,"c":7464,"v":153},{"d":"2021-03-24","o":7440,"h":9792,"l":7440,"c":8256,"v":3951},{"d":"2021-03-25","o":8232,"h":10512,"l":7824,"c":9360,"v":1937},{"d":"2021-03-26","o":8568,"h":8736,"l":7224,"c":7536,"v":496},{"d":"2021-03-29","o":7464,"h":7584,"l":6528,"c":6744,"v":230},{"d":"2021-03-30","o":6504,"h":6696,"l":6192,"c":6360,"v":160},{"d":"2021-03-31","o":6528,"h":8232,"l":6408,"c":7464,"v":780},{"d":"2021-04-01","o":7248,"h":8304,"l":6960,"c":7416,"v":1440},{"d":"2021-04-05","o":7656,"h":7992,"l":7464,"c":7560,"v":472},{"d":"2021-04-06","o":8736,"h":8760,"l":7800,"c":8088,"v":371},{"d":"2021-04-07","o":7800,"h":7992,"l":7224,"c":7752,"v":204},{"d":"2021-04-08","o":7776,"h":7872,"l":7488,"c":7848,"v":58},{"d":"2021-04-09","o":7608,"h":7896,"l":7344,"c":7440,"v":100},{"d":"2021-04-12","o":7632,"h":7824,"l":7176,"c":7608,"v":221},{"d":"2021-04-13","o":7872,"h":8616,"l":7536,"c":8232,"v":452},{"d":"2021-04-14","o":8520,"h":9048,"l":7368,"c":7656,"v":613},{"d":"2021-04-15","o":7512,"h":7632,"l":6528,"c":6600,"v":194},{"d":"2021-04-16","o":6720,"h":7080,"l":6552,"c":7080,"v":101},{"d":"2021-04-19","o":6960,"h":7008,"l":6360,"c":6480,"v":64},{"d":"2021-04-20","o":6456,"h":6528,"l":6288,"c":6312,"v":65},{"d":"2021-04-21","o":6288,"h":6720,"l":6288,"c":6696,"v":55},{"d":"2021-04-22","o":6552,"h":7056,"l":6552,"c":6768,"v":96},{"d":"2021-04-23","o":6960,"h":6960,"l":6696,"c":6720,"v":25},{"d":"2021-04-26","o":6792,"h":7032,"l":6624,"c":6912,"v":44},{"d":"2021-04-27","o":6960,"h":7680,"l":6840,"c":7224,"v":211},{"d":"2021-04-28","o":7200,"h":7296,"l":6888,"c":7008,"v":93},{"d":"2021-04-29","o":7176,"h":7176,"l":6624,"c":6792,"v":57},{"d":"2021-04-30","o":6600,"h":6672,"l":6336,"c":6528,"v":91},{"d":"2021-05-03","o":6552,"h":6720,"l":6408,"c":6528,"v":66},{"d":"2021-05-04","o":6696,"h":6816,"l":6384,"c":6528,"v":57},{"d":"2021-05-05","o":6648,"h":6960,"l":6528,"c":6648,"v":142},{"d":"2021-05-06","o":6720,"h":6720,"l":6096,"c":6480,"v":82},{"d":"2021-05-07","o":6408,"h":6984,"l":6312,"c":6816,"v":118},{"d":"2021-05-10","o":6840,"h":7176,"l":6600,"c":6696,"v":47},{"d":"2021-05-11","o":6360,"h":6432,"l":6144,"c":6144,"v":74},{"d":"2021-05-12","o":6120,"h":6360,"l":5928,"c":6240,"v":57},{"d":"2021-05-13","o":6288,"h":6288,"l":6000,"c":6000,"v":32},{"d":"2021-05-14","o":6000,"h":6264,"l":5976,"c":6024,"v":32},{"d":"2021-05-17","o":6024,"h":6240,"l":5928,"c":6216,"v":28},{"d":"2021-05-18","o":6120,"h":6192,"l":6024,"c":6024,"v":16},{"d":"2021-05-19","o":5976,"h":6240,"l":5904,"c":6000,"v":62},{"d":"2021-05-20","o":6120,"h":6240,"l":5976,"c":6192,"v":71},{"d":"2021-05-21","o":6216,"h":6480,"l":6072,"c":6456,"v":67},{"d":"2021-05-24","o":6432,"h":6840,"l":6384,"c":6432,"v":108},{"d":"2021-05-25","o":6360,"h":6600,"l":6024,"c":6120,"v":95},{"d":"2021-05-26","o":6168,"h":6456,"l":6048,"c":6336,"v":134},{"d":"2021-05-27","o":6264,"h":7056,"l":6264,"c":6528,"v":775},{"d":"2021-05-28","o":6552,"h":6816,"l":6240,"c":6336,"v":88},{"d":"2021-06-01","o":6360,"h":6768,"l":6336,"c":6576,"v":113},{"d":"2021-06-02","o":6600,"h":7248,"l":6504,"c":6888,"v":330},{"d":"2021-06-03","o":6864,"h":7080,"l":6696,"c":6936,"v":108},{"d":"2021-06-04","o":6840,"h":7008,"l":6720,"c":6720,"v":74},{"d":"2021-06-07","o":6768,"h":7080,"l":6768,"c":6912,"v":107},{"d":"2021-06-08","o":8304,"h":11520,"l":7680,"c":9576,"v":7990},{"d":"2021-06-09","o":15024,"h":18480,"l":10080,"c":10920,"v":8443},{"d":"2021-06-10","o":9912,"h":10464,"l":9120,"c":9840,"v":1019},{"d":"2021-06-11","o":8376,"h":8400,"l":7392,"c":7752,"v":618},{"d":"2021-06-14","o":7776,"h":7872,"l":7464,"c":7560,"v":481},{"d":"2021-06-15","o":7560,"h":7656,"l":7104,"c":7152,"v":221},{"d":"2021-06-16","o":7152,"h":7272,"l":6408,"c":6672,"v":376},{"d":"2021-06-17","o":6696,"h":6792,"l":6264,"c":6528,"v":337},{"d":"2021-06-18","o":6600,"h":6600,"l":6312,"c":6504,"v":254},{"d":"2021-06-21","o":6552,"h":6864,"l":6408,"c":6696,"v":519},{"d":"2021-06-22","o":6648,"h":7392,"l":6552,"c":7128,"v":916},{"d":"2021-06-23","o":7248,"h":7392,"l":7008,"c":7248,"v":225},{"d":"2021-06-24","o":7128,"h":7272,"l":6840,"c":7008,"v":113},{"d":"2021-06-25","o":7080,"h":7560,"l":6960,"c":7080,"v":416},{"d":"2021-06-28","o":7104,"h":7896,"l":7032,"c":7560,"v":663},{"d":"2021-06-29","o":7464,"h":7536,"l":6936,"c":7152,"v":161},{"d":"2021-06-30","o":7248,"h":8160,"l":7152,"c":7296,"v":630},{"d":"2021-07-01","o":7368,"h":7392,"l":6864,"c":7032,"v":285},{"d":"2021-07-02","o":6960,"h":7080,"l":6768,"c":7032,"v":227},{"d":"2021-07-06","o":7008,"h":7368,"l":6840,"c":6912,"v":215},{"d":"2021-07-07","o":7008,"h":7296,"l":6552,"c":7056,"v":456},{"d":"2021-07-08","o":7008,"h":8832,"l":6648,"c":7584,"v":1667},{"d":"2021-07-09","o":7680,"h":8328,"l":7488,"c":7992,"v":1291},{"d":"2021-07-12","o":10104,"h":11880,"l":8832,"c":9792,"v":16897},{"d":"2021-07-13","o":7992,"h":9720,"l":7920,"c":9600,"v":1289},{"d":"2021-07-14","o":9144,"h":9192,"l":7056,"c":7128,"v":866},{"d":"2021-07-15","o":7056,"h":7392,"l":6576,"c":6648,"v":327},{"d":"2021-07-16","o":6840,"h":7416,"l":6480,"c":7224,"v":559},{"d":"2021-07-19","o":6744,"h":6960,"l":6504,"c":6504,"v":279},{"d":"2021-07-20","o":6600,"h":6744,"l":6360,"c":6504,"v":209},{"d":"2021-07-21","o":6648,"h":7176,"l":6504,"c":6984,"v":277},{"d":"2021-07-22","o":6864,"h":7080,"l":6672,"c":6720,"v":171},{"d":"2021-07-23","o":6960,"h":7440,"l":6792,"c":6960,"v":372},{"d":"2021-07-26","o":6816,"h":7656,"l":6768,"c":7392,"v":511},{"d":"2021-07-27","o":7296,"h":7320,"l":6504,"c":6768,"v":228},{"d":"2021-07-28","o":6912,"h":7248,"l":6792,"c":7104,"v":180},{"d":"2021-07-29","o":7104,"h":7512,"l":7008,"c":7392,"v":305},{"d":"2021-07-30","o":7416,"h":7560,"l":7152,"c":7392,"v":203},{"d":"2021-08-02","o":7560,"h":8328,"l":7464,"c":8016,"v":578},{"d":"2021-08-03","o":8160,"h":9360,"l":8160,"c":8808,"v":934},{"d":"2021-08-04","o":8736,"h":8808,"l":7968,"c":8304,"v":545},{"d":"2021-08-05","o":8256,"h":9072,"l":8112,"c":8640,"v":620},{"d":"2021-08-06","o":8616,"h":9456,"l":8448,"c":8880,"v":967},{"d":"2021-08-09","o":9264,"h":9600,"l":6912,"c":7416,"v":1430},{"d":"2021-08-10","o":7440,"h":7920,"l":7032,"c":7104,"v":267},{"d":"2021-08-11","o":7032,"h":7272,"l":6792,"c":6792,"v":230},{"d":"2021-08-12","o":6936,"h":7032,"l":6696,"c":6840,"v":172},{"d":"2021-08-13","o":6816,"h":7008,"l":6744,"c":6888,"v":73},{"d":"2021-08-16","o":6888,"h":6912,"l":6432,"c":6456,"v":199},{"d":"2021-08-17","o":6456,"h":6768,"l":6336,"c":6624,"v":127},{"d":"2021-08-18","o":6600,"h":6672,"l":6480,"c":6600,"v":79},{"d":"2021-08-19","o":6504,"h":6576,"l":5880,"c":6072,"v":274},{"d":"2021-08-20","o":6264,"h":6600,"l":6168,"c":6192,"v":275},{"d":"2021-08-23","o":6312,"h":6840,"l":6288,"c":6792,"v":311},{"d":"2021-08-24","o":7008,"h":7464,"l":6816,"c":7200,"v":419},{"d":"2021-08-25","o":7056,"h":8088,"l":6888,"c":7680,"v":1033},{"d":"2021-08-26","o":7488,"h":7632,"l":7008,"c":7080,"v":218},{"d":"2021-08-27","o":7128,"h":8328,"l":7128,"c":7488,"v":1602},{"d":"2021-08-30","o":7920,"h":8352,"l":7584,"c":8304,"v":555},{"d":"2021-08-31","o":8208,"h":8208,"l":7464,"c":7608,"v":343},{"d":"2021-09-01","o":7824,"h":7992,"l":7560,"c":7704,"v":173},{"d":"2021-09-02","o":7680,"h":7800,"l":7080,"c":7152,"v":225},{"d":"2021-09-03","o":7200,"h":7224,"l":6960,"c":7008,"v":176},{"d":"2021-09-07","o":7032,"h":7464,"l":7008,"c":7152,"v":240},{"d":"2021-09-08","o":7128,"h":7200,"l":6528,"c":6912,"v":320},{"d":"2021-09-09","o":6840,"h":7560,"l":6768,"c":7272,"v":730},{"d":"2021-09-10","o":7536,"h":7776,"l":7224,"c":7488,"v":464},{"d":"2021-09-13","o":7872,"h":8328,"l":6792,"c":7224,"v":667},{"d":"2021-09-14","o":7128,"h":7248,"l":6912,"c":7056,"v":205},{"d":"2021-09-15","o":6960,"h":6984,"l":6744,"c":6960,"v":154},{"d":"2021-09-16","o":6840,"h":6960,"l":6720,"c":6720,"v":114},{"d":"2021-09-17","o":6720,"h":6888,"l":6672,"c":6840,"v":113},{"d":"2021-09-20","o":6624,"h":6720,"l":6336,"c":6432,"v":165},{"d":"2021-09-21","o":6528,"h":6696,"l":6408,"c":6600,"v":87},{"d":"2021-09-22","o":6624,"h":7152,"l":6528,"c":7032,"v":181},{"d":"2021-09-23","o":6960,"h":6960,"l":6624,"c":6720,"v":122},{"d":"2021-09-24","o":6696,"h":7128,"l":6624,"c":6888,"v":105},{"d":"2021-09-27","o":6864,"h":7320,"l":6816,"c":6960,"v":130},{"d":"2021-09-28","o":6984,"h":7176,"l":6864,"c":6960,"v":92},{"d":"2021-09-29","o":6960,"h":7104,"l":6648,"c":6744,"v":113},{"d":"2021-09-30","o":6600,"h":6840,"l":6504,"c":6720,"v":97},{"d":"2021-10-01","o":6672,"h":6936,"l":6552,"c":6696,"v":124},{"d":"2021-10-04","o":6840,"h":6840,"l":6288,"c":6360,"v":167},{"d":"2021-10-05","o":6384,"h":6720,"l":6360,"c":6432,"v":275},{"d":"2021-10-06","o":6552,"h":6648,"l":6264,"c":6336,"v":153},{"d":"2021-10-07","o":6312,"h":6600,"l":6240,"c":6312,"v":111},{"d":"2021-10-08","o":6312,"h":6432,"l":6144,"c":6240,"v":75},{"d":"2021-10-11","o":6360,"h":6600,"l":6264,"c":6480,"v":147},{"d":"2021-10-12","o":6528,"h":6528,"l":6240,"c":6384,"v":49},{"d":"2021-10-13","o":6312,"h":6576,"l":6312,"c":6432,"v":50},{"d":"2021-10-14","o":6456,"h":6792,"l":6456,"c":6648,"v":149},{"d":"2021-10-15","o":6672,"h":9528,"l":6672,"c":6840,"v":11138},{"d":"2021-10-18","o":6960,"h":7056,"l":6600,"c":6792,"v":1006},{"d":"2021-10-19","o":6720,"h":6768,"l":6408,"c":6720,"v":499},{"d":"2021-10-20","o":6576,"h":7080,"l":6528,"c":7056,"v":740},{"d":"2021-10-21","o":6912,"h":7296,"l":6624,"c":6744,"v":597},{"d":"2021-10-22","o":6768,"h":6936,"l":6408,"c":6552,"v":353},{"d":"2021-10-25","o":6768,"h":6912,"l":6528,"c":6792,"v":385},{"d":"2021-10-26","o":6912,"h":7584,"l":6696,"c":7440,"v":1088},{"d":"2021-10-27","o":7416,"h":7872,"l":7008,"c":7440,"v":809},{"d":"2021-10-28","o":7344,"h":7440,"l":7056,"c":7080,"v":219},{"d":"2021-10-29","o":7176,"h":7488,"l":7176,"c":7416,"v":316},{"d":"2021-11-01","o":7368,"h":7656,"l":7272,"c":7536,"v":188},{"d":"2021-11-02","o":7560,"h":7584,"l":7272,"c":7320,"v":115},{"d":"2021-11-03","o":7272,"h":7368,"l":7104,"c":7200,"v":77},{"d":"2021-11-04","o":7176,"h":7320,"l":6792,"c":6864,"v":129},{"d":"2021-11-05","o":6864,"h":7032,"l":6792,"c":6888,"v":70},{"d":"2021-11-08","o":6888,"h":7080,"l":6816,"c":6840,"v":151},{"d":"2021-11-09","o":6792,"h":6936,"l":6720,"c":6888,"v":106},{"d":"2021-11-10","o":6816,"h":6864,"l":6528,"c":6672,"v":148},{"d":"2021-11-11","o":6648,"h":6696,"l":6504,"c":6504,"v":83},{"d":"2021-11-12","o":6504,"h":6792,"l":6504,"c":6768,"v":52},{"d":"2021-11-15","o":6792,"h":6792,"l":6528,"c":6600,"v":57},{"d":"2021-11-16","o":6624,"h":6696,"l":6504,"c":6552,"v":70},{"d":"2021-11-17","o":6600,"h":6648,"l":6480,"c":6480,"v":37},{"d":"2021-11-18","o":6552,"h":6552,"l":6384,"c":6552,"v":53},{"d":"2021-11-19","o":6480,"h":6552,"l":6384,"c":6408,"v":39},{"d":"2021-11-22","o":6480,"h":6552,"l":6336,"c":6456,"v":59},{"d":"2021-11-23","o":6384,"h":6672,"l":6384,"c":6432,"v":71},{"d":"2021-11-24","o":6408,"h":6600,"l":6384,"c":6504,"v":34},{"d":"2021-11-26","o":6408,"h":6552,"l":6264,"c":6408,"v":79},{"d":"2021-11-29","o":6432,"h":6576,"l":6288,"c":6360,"v":52},{"d":"2021-11-30","o":6288,"h":6312,"l":5472,"c":5736,"v":181},{"d":"2021-12-01","o":5664,"h":5808,"l":4584,"c":4920,"v":191},{"d":"2021-12-02","o":4872,"h":4992,"l":4608,"c":4680,"v":72},{"d":"2021-12-03","o":4176,"h":4320,"l":3840,"c":4032,"v":175},{"d":"2021-12-06","o":3960,"h":4608,"l":3912,"c":4104,"v":91},{"d":"2021-12-07","o":4104,"h":4560,"l":3960,"c":4440,"v":175},{"d":"2021-12-08","o":4440,"h":4584,"l":4248,"c":4464,"v":54},{"d":"2021-12-09","o":4464,"h":4680,"l":4440,"c":4488,"v":33},{"d":"2021-12-10","o":4440,"h":4440,"l":4104,"c":4104,"v":41},{"d":"2021-12-13","o":4200,"h":4272,"l":3984,"c":4080,"v":30},{"d":"2021-12-14","o":4056,"h":4104,"l":3888,"c":3960,"v":18},{"d":"2021-12-15","o":3912,"h":4032,"l":3696,"c":3984,"v":38},{"d":"2021-12-16","o":4056,"h":4056,"l":3768,"c":3864,"v":20},{"d":"2021-12-17","o":3792,"h":3936,"l":3624,"c":3792,"v":33},{"d":"2021-12-20","o":3672,"h":3792,"l":3648,"c":3696,"v":31},{"d":"2021-12-21","o":3696,"h":3960,"l":3696,"c":3912,"v":43},{"d":"2021-12-22","o":3888,"h":4416,"l":3816,"c":3912,"v":322},{"d":"2021-12-23","o":3936,"h":3960,"l":3840,"c":3912,"v":55},{"d":"2021-12-27","o":3888,"h":3984,"l":3864,"c":3960,"v":37},{"d":"2021-12-28","o":3912,"h":4080,"l":3888,"c":3888,"v":30},{"d":"2021-12-29","o":3888,"h":4032,"l":3600,"c":3600,"v":51},{"d":"2021-12-30","o":3768,"h":4128,"l":3600,"c":3888,"v":211},{"d":"2021-12-31","o":3960,"h":3984,"l":3792,"c":3816,"v":28},{"d":"2022-01-03","o":3816,"h":3936,"l":3792,"c":3912,"v":34},{"d":"2022-01-04","o":3936,"h":4176,"l":3936,"c":4128,"v":69},{"d":"2022-01-05","o":4200,"h":4320,"l":3936,"c":3936,"v":40},{"d":"2022-01-06","o":3936,"h":4128,"l":3768,"c":4128,"v":48},{"d":"2022-01-07","o":4152,"h":4344,"l":3984,"c":4296,"v":41},{"d":"2022-01-10","o":4128,"h":4200,"l":3864,"c":3888,"v":41},{"d":"2022-01-11","o":3864,"h":3984,"l":3816,"c":3816,"v":25},{"d":"2022-01-12","o":3936,"h":4224,"l":3864,"c":3936,"v":34},{"d":"2022-01-13","o":3888,"h":3912,"l":3624,"c":3624,"v":38},{"d":"2022-01-14","o":3600,"h":3648,"l":3384,"c":3528,"v":32},{"d":"2022-01-18","o":3432,"h":3456,"l":3264,"c":3336,"v":60},{"d":"2022-01-19","o":3312,"h":3312,"l":3000,"c":3000,"v":43},{"d":"2022-01-20","o":3000,"h":3336,"l":2976,"c":3240,"v":67},{"d":"2022-01-21","o":3120,"h":3144,"l":2904,"c":2952,"v":25},{"d":"2022-01-24","o":2664,"h":2736,"l":2472,"c":2688,"v":61},{"d":"2022-01-25","o":2688,"h":2904,"l":2544,"c":2832,"v":30},{"d":"2022-01-26","o":2832,"h":2880,"l":2760,"c":2808,"v":12},{"d":"2022-01-27","o":2856,"h":2976,"l":2736,"c":2736,"v":19},{"d":"2022-01-28","o":2736,"h":2736,"l":2568,"c":2592,"v":14},{"d":"2022-01-31","o":2544,"h":2760,"l":2544,"c":2712,"v":13},{"d":"2022-02-01","o":2760,"h":3552,"l":2712,"c":3096,"v":96},{"d":"2022-02-02","o":3192,"h":3192,"l":2832,"c":2952,"v":15},{"d":"2022-02-03","o":2856,"h":3480,"l":2832,"c":3264,"v":144},{"d":"2022-02-04","o":3168,"h":3240,"l":2952,"c":2952,"v":85},{"d":"2022-02-07","o":3000,"h":3480,"l":2952,"c":3360,"v":271},{"d":"2022-02-08","o":3312,"h":3336,"l":3024,"c":3120,"v":85},{"d":"2022-02-09","o":3168,"h":3240,"l":3120,"c":3168,"v":24},{"d":"2022-02-10","o":3168,"h":3384,"l":3168,"c":3288,"v":69},{"d":"2022-02-11","o":3264,"h":3336,"l":3168,"c":3168,"v":19},{"d":"2022-02-14","o":3120,"h":3168,"l":3000,"c":3000,"v":14},{"d":"2022-02-15","o":3000,"h":3288,"l":3000,"c":3288,"v":25},{"d":"2022-02-16","o":3192,"h":3240,"l":3048,"c":3120,"v":22},{"d":"2022-02-17","o":3024,"h":3192,"l":3024,"c":3048,"v":21},{"d":"2022-02-18","o":3048,"h":3096,"l":2832,"c":2832,"v":18},{"d":"2022-02-22","o":2856,"h":2880,"l":2640,"c":2760,"v":11},{"d":"2022-02-23","o":2736,"h":2832,"l":2664,"c":2712,"v":13},{"d":"2022-02-24","o":2544,"h":2688,"l":2448,"c":2568,"v":22},{"d":"2022-02-25","o":2544,"h":2736,"l":2544,"c":2664,"v":10},{"d":"2022-02-28","o":2664,"h":2928,"l":2568,"c":2712,"v":47},{"d":"2022-03-01","o":2832,"h":2952,"l":2664,"c":2808,"v":58},{"d":"2022-03-02","o":2880,"h":2928,"l":2688,"c":2832,"v":23},{"d":"2022-03-03","o":2880,"h":2880,"l":2592,"c":2712,"v":14},{"d":"2022-03-04","o":2640,"h":2736,"l":2616,"c":2616,"v":13},{"d":"2022-03-07","o":2616,"h":2640,"l":2448,"c":2448,"v":40},{"d":"2022-03-08","o":2448,"h":2640,"l":2448,"c":2544,"v":16},{"d":"2022-03-09","o":2520,"h":3072,"l":2520,"c":2760,"v":105},{"d":"2022-03-10","o":2784,"h":2880,"l":2640,"c":2760,"v":29},{"d":"2022-03-11","o":2760,"h":2760,"l":2520,"c":2616,"v":44},{"d":"2022-03-14","o":2568,"h":2616,"l":2472,"c":2472,"v":17},{"d":"2022-03-15","o":2568,"h":2568,"l":2448,"c":2496,"v":11},{"d":"2022-03-16","o":2568,"h":3072,"l":2448,"c":2856,"v":235},{"d":"2022-03-17","o":2928,"h":3000,"l":2688,"c":2952,"v":42},{"d":"2022-03-18","o":2808,"h":3048,"l":2712,"c":2928,"v":50},{"d":"2022-03-21","o":2880,"h":3096,"l":2880,"c":2880,"v":28},{"d":"2022-03-22","o":2976,"h":4200,"l":2928,"c":3480,"v":1579},{"d":"2022-03-23","o":3312,"h":3408,"l":2928,"c":3072,"v":136},{"d":"2022-03-24","o":3000,"h":3120,"l":2664,"c":2904,"v":176},{"d":"2022-03-25","o":2880,"h":3000,"l":2808,"c":2904,"v":31},{"d":"2022-03-28","o":2952,"h":3480,"l":2952,"c":3360,"v":256},{"d":"2022-03-29","o":3552,"h":3600,"l":3168,"c":3552,"v":93},{"d":"2022-03-30","o":3384,"h":3552,"l":3288,"c":3312,"v":39},{"d":"2022-03-31","o":3264,"h":3480,"l":3168,"c":3288,"v":35},{"d":"2022-04-01","o":3168,"h":3312,"l":3168,"c":3216,"v":8},{"d":"2022-04-04","o":3360,"h":3888,"l":3240,"c":3456,"v":97},{"d":"2022-04-05","o":3384,"h":3936,"l":3240,"c":3696,"v":282},{"d":"2022-04-06","o":3840,"h":4344,"l":3792,"c":4032,"v":687},{"d":"2022-04-07","o":4032,"h":4200,"l":3024,"c":3240,"v":874},{"d":"2022-04-08","o":3264,"h":3336,"l":3120,"c":3264,"v":70},{"d":"2022-04-11","o":3144,"h":3168,"l":3000,"c":3144,"v":66},{"d":"2022-04-12","o":3048,"h":3144,"l":2832,"c":3048,"v":117},{"d":"2022-04-13","o":2952,"h":3096,"l":2952,"c":2976,"v":31},{"d":"2022-04-14","o":2880,"h":2976,"l":2880,"c":2928,"v":27},{"d":"2022-04-18","o":2976,"h":3000,"l":2688,"c":2784,"v":44},{"d":"2022-04-19","o":2952,"h":3072,"l":2880,"c":3048,"v":40},{"d":"2022-04-20","o":3120,"h":3120,"l":2904,"c":2952,"v":12},{"d":"2022-04-21","o":2952,"h":3000,"l":2640,"c":2688,"v":42},{"d":"2022-04-22","o":2784,"h":2856,"l":2544,"c":2568,"v":27},{"d":"2022-04-25","o":2640,"h":2760,"l":2592,"c":2664,"v":19},{"d":"2022-04-26","o":2712,"h":2712,"l":2592,"c":2664,"v":8},{"d":"2022-04-27","o":2664,"h":2688,"l":2616,"c":2640,"v":5},{"d":"2022-04-28","o":2688,"h":2784,"l":2592,"c":2664,"v":26},{"d":"2022-04-29","o":2736,"h":2736,"l":2664,"c":2712,"v":144},{"d":"2022-05-02","o":2880,"h":2880,"l":2520,"c":2664,"v":50},{"d":"2022-05-03","o":2856,"h":2856,"l":2688,"c":2712,"v":34},{"d":"2022-05-04","o":2784,"h":2784,"l":2616,"c":2616,"v":11},{"d":"2022-05-05","o":2640,"h":2760,"l":2592,"c":2688,"v":11},{"d":"2022-05-06","o":2640,"h":2736,"l":2568,"c":2616,"v":15},{"d":"2022-05-09","o":2544,"h":2544,"l":2232,"c":2256,"v":45},{"d":"2022-05-10","o":2352,"h":2376,"l":2112,"c":2208,"v":11},{"d":"2022-05-11","o":2112,"h":2112,"l":1752,"c":1896,"v":43},{"d":"2022-05-12","o":1848,"h":1872,"l":1608,"c":1776,"v":25},{"d":"2022-05-13","o":1800,"h":1944,"l":1776,"c":1800,"v":7},{"d":"2022-05-16","o":1872,"h":1872,"l":1728,"c":1872,"v":4},{"d":"2022-05-17","o":1896,"h":1920,"l":1800,"c":1824,"v":12},{"d":"2022-05-18","o":1752,"h":1896,"l":1704,"c":1800,"v":15},{"d":"2022-05-19","o":1848,"h":1920,"l":1704,"c":1824,"v":33},{"d":"2022-05-20","o":1872,"h":1872,"l":1704,"c":1800,"v":27},{"d":"2022-05-23","o":1800,"h":1848,"l":1704,"c":1800,"v":27},{"d":"2022-05-24","o":1704,"h":1848,"l":1704,"c":1752,"v":4},{"d":"2022-05-25","o":1824,"h":1824,"l":1704,"c":1800,"v":11},{"d":"2022-05-26","o":1824,"h":1896,"l":1632,"c":1896,"v":63},{"d":"2022-05-27","o":1824,"h":1920,"l":1824,"c":1896,"v":6},{"d":"2022-05-31","o":1944,"h":1992,"l":1848,"c":1944,"v":38},{"d":"2022-06-01","o":1992,"h":1992,"l":1920,"c":1944,"v":2},{"d":"2022-06-02","o":1872,"h":1896,"l":1776,"c":1824,"v":17},{"d":"2022-06-03","o":1824,"h":1968,"l":1800,"c":1920,"v":7},{"d":"2022-06-06","o":1920,"h":1920,"l":1824,"c":1848,"v":2},{"d":"2022-06-07","o":1824,"h":1920,"l":1800,"c":1896,"v":4},{"d":"2022-06-08","o":1920,"h":2040,"l":1800,"c":2040,"v":19},{"d":"2022-06-09","o":1896,"h":2208,"l":1896,"c":2160,"v":111},{"d":"2022-06-10","o":2160,"h":2280,"l":1920,"c":2184,"v":49},{"d":"2022-06-13","o":1968,"h":2352,"l":1968,"c":2184,"v":34},{"d":"2022-06-14","o":2016,"h":2208,"l":2016,"c":2136,"v":22},{"d":"2022-06-15","o":2112,"h":2208,"l":2040,"c":2208,"v":18},{"d":"2022-06-16","o":2328,"h":2328,"l":2112,"c":2160,"v":12},{"d":"2022-06-17","o":2136,"h":2280,"l":2112,"c":2280,"v":12},{"d":"2022-06-21","o":2208,"h":2304,"l":2160,"c":2280,"v":19},{"d":"2022-06-22","o":2256,"h":2352,"l":2112,"c":2352,"v":14},{"d":"2022-06-23","o":2328,"h":2544,"l":2160,"c":2496,"v":72},{"d":"2022-06-24","o":2472,"h":2544,"l":2304,"c":2544,"v":38},{"d":"2022-06-27","o":2472,"h":2544,"l":2352,"c":2544,"v":14},{"d":"2022-06-28","o":2520,"h":2568,"l":2472,"c":2568,"v":13},{"d":"2022-06-29","o":2568,"h":2568,"l":2376,"c":2568,"v":11},{"d":"2022-06-30","o":2544,"h":2568,"l":2376,"c":2544,"v":1},{"d":"2022-07-01","o":2520,"h":2592,"l":2400,"c":2592,"v":15},{"d":"2022-07-05","o":2568,"h":2568,"l":2328,"c":2544,"v":8},{"d":"2022-07-06","o":2544,"h":2592,"l":2400,"c":2592,"v":9},{"d":"2022-07-07","o":2616,"h":2616,"l":2424,"c":2616,"v":9},{"d":"2022-07-08","o":2448,"h":2616,"l":2400,"c":2616,"v":6},{"d":"2022-07-11","o":2448,"h":2616,"l":2448,"c":2592,"v":4},{"d":"2022-07-12","o":2640,"h":2640,"l":2376,"c":2592,"v":12},{"d":"2022-07-13","o":2424,"h":2592,"l":2400,"c":2568,"v":3},{"d":"2022-07-14","o":2400,"h":2640,"l":2400,"c":2640,"v":15},{"d":"2022-07-15","o":2520,"h":2616,"l":2376,"c":2568,"v":16},{"d":"2022-07-18","o":2640,"h":2760,"l":2568,"c":2616,"v":34},{"d":"2022-07-19","o":2664,"h":2688,"l":2568,"c":2568,"v":3},{"d":"2022-07-20","o":2448,"h":2760,"l":2448,"c":2712,"v":61},{"d":"2022-07-21","o":2616,"h":2712,"l":2616,"c":2664,"v":2},{"d":"2022-07-22","o":2568,"h":2760,"l":2472,"c":2544,"v":15},{"d":"2022-07-25","o":2448,"h":2520,"l":2400,"c":2424,"v":8},{"d":"2022-07-26","o":2352,"h":2496,"l":2352,"c":2448,"v":6},{"d":"2022-07-27","o":2472,"h":2520,"l":2400,"c":2520,"v":10},{"d":"2022-07-28","o":2472,"h":2520,"l":2424,"c":2448,"v":2},{"d":"2022-07-29","o":2472,"h":2472,"l":2376,"c":2400,"v":7},{"d":"2022-08-01","o":2400,"h":2616,"l":2256,"c":2400,"v":10},{"d":"2022-08-02","o":2424,"h":3264,"l":2256,"c":3048,"v":123},{"d":"2022-08-03","o":3072,"h":3336,"l":2640,"c":2784,"v":139},{"d":"2022-08-04","o":2784,"h":2976,"l":2520,"c":2736,"v":25},{"d":"2022-08-05","o":2640,"h":2880,"l":2616,"c":2640,"v":43},{"d":"2022-08-08","o":2640,"h":3024,"l":2640,"c":3000,"v":100},{"d":"2022-08-09","o":2880,"h":3024,"l":2664,"c":2760,"v":38},{"d":"2022-08-10","o":2736,"h":3000,"l":2520,"c":2640,"v":38},{"d":"2022-08-11","o":2592,"h":2736,"l":2568,"c":2712,"v":18},{"d":"2022-08-12","o":2760,"h":2760,"l":2544,"c":2616,"v":11},{"d":"2022-08-15","o":2616,"h":2616,"l":2544,"c":2592,"v":11},{"d":"2022-08-16","o":2592,"h":2592,"l":2544,"c":2568,"v":6},{"d":"2022-08-17","o":2520,"h":2520,"l":2448,"c":2448,"v":3},{"d":"2022-08-18","o":2472,"h":2664,"l":2472,"c":2664,"v":6},{"d":"2022-08-19","o":2472,"h":2496,"l":2280,"c":2424,"v":19},{"d":"2022-08-22","o":2424,"h":2496,"l":2352,"c":2496,"v":13},{"d":"2022-08-23","o":2448,"h":2520,"l":2280,"c":2376,"v":10},{"d":"2022-08-24","o":2376,"h":2496,"l":2328,"c":2472,"v":7},{"d":"2022-08-25","o":2472,"h":2520,"l":2424,"c":2496,"v":4},{"d":"2022-08-26","o":2448,"h":2448,"l":2328,"c":2328,"v":11},{"d":"2022-08-29","o":2352,"h":2352,"l":2208,"c":2352,"v":2},{"d":"2022-08-30","o":2280,"h":2280,"l":1944,"c":2040,"v":30},{"d":"2022-08-31","o":2040,"h":2136,"l":2040,"c":2136,"v":3},{"d":"2022-09-01","o":2064,"h":2136,"l":2064,"c":2088,"v":3},{"d":"2022-09-02","o":2088,"h":2160,"l":2088,"c":2088,"v":3},{"d":"2022-09-06","o":2160,"h":2160,"l":2064,"c":2160,"v":2},{"d":"2022-09-07","o":2184,"h":2328,"l":2136,"c":2304,"v":9},{"d":"2022-09-08","o":2208,"h":2280,"l":1968,"c":2160,"v":9},{"d":"2022-09-09","o":2256,"h":2256,"l":1920,"c":2136,"v":12},{"d":"2022-09-12","o":2208,"h":2208,"l":2088,"c":2112,"v":2},{"d":"2022-09-13","o":2112,"h":2136,"l":2064,"c":2064,"v":1},{"d":"2022-09-14","o":2040,"h":2160,"l":2040,"c":2040,"v":3},{"d":"2022-09-15","o":2064,"h":2064,"l":1968,"c":1968,"v":2},{"d":"2022-09-16","o":2064,"h":2064,"l":1800,"c":1896,"v":10},{"d":"2022-09-19","o":1824,"h":1824,"l":1464,"c":1536,"v":34},{"d":"2022-09-20","o":1536,"h":1728,"l":1536,"c":1680,"v":24},{"d":"2022-09-21","o":1656,"h":1680,"l":1560,"c":1680,"v":2},{"d":"2022-09-22","o":1560,"h":1728,"l":1560,"c":1656,"v":4},{"d":"2022-09-23","o":1536,"h":1536,"l":1464,"c":1512,"v":20},{"d":"2022-09-26","o":1656,"h":1656,"l":1536,"c":1632,"v":12},{"d":"2022-09-27","o":1944,"h":2400,"l":1776,"c":2232,"v":1909},{"d":"2022-09-28","o":2232,"h":2616,"l":2064,"c":2304,"v":271},{"d":"2022-09-29","o":2232,"h":2448,"l":1944,"c":2208,"v":97},{"d":"2022-09-30","o":1440,"h":1608,"l":1200,"c":1512,"v":279},{"d":"2022-10-03","o":1536,"h":1536,"l":1320,"c":1416,"v":66},{"d":"2022-10-04","o":1440,"h":1440,"l":1320,"c":1392,"v":101},{"d":"2022-10-05","o":1392,"h":1392,"l":1320,"c":1392,"v":19},{"d":"2022-10-06","o":1416,"h":1416,"l":1320,"c":1392,"v":19},{"d":"2022-10-07","o":1368,"h":1368,"l":1296,"c":1344,"v":11},{"d":"2022-10-10","o":1368,"h":1368,"l":1224,"c":1248,"v":11},{"d":"2022-10-11","o":1296,"h":1296,"l":1248,"c":1272,"v":9},{"d":"2022-10-12","o":1296,"h":1416,"l":1248,"c":1320,"v":46},{"d":"2022-10-13","o":1392,"h":1488,"l":1272,"c":1392,"v":82},{"d":"2022-10-14","o":1344,"h":1392,"l":1296,"c":1320,"v":27},{"d":"2022-10-17","o":1344,"h":1392,"l":1320,"c":1392,"v":23},{"d":"2022-10-18","o":1392,"h":1392,"l":1320,"c":1368,"v":13},{"d":"2022-10-19","o":1320,"h":1368,"l":1296,"c":1368,"v":11},{"d":"2022-10-20","o":1272,"h":1512,"l":1272,"c":1368,"v":33},{"d":"2022-10-21","o":1392,"h":1440,"l":1344,"c":1344,"v":1},{"d":"2022-10-24","o":1344,"h":1416,"l":1320,"c":1368,"v":8},{"d":"2022-10-25","o":1344,"h":1416,"l":1296,"c":1344,"v":73},{"d":"2022-10-26","o":1392,"h":1392,"l":1272,"c":1296,"v":35},{"d":"2022-10-27","o":1272,"h":1320,"l":1200,"c":1272,"v":51},{"d":"2022-10-28","o":1200,"h":1296,"l":1200,"c":1248,"v":7},{"d":"2022-10-31","o":1320,"h":1368,"l":1272,"c":1344,"v":9},{"d":"2022-11-01","o":1416,"h":1416,"l":1296,"c":1320,"v":7},{"d":"2022-11-02","o":1344,"h":1416,"l":1320,"c":1344,"v":4},{"d":"2022-11-03","o":1320,"h":1368,"l":1248,"c":1320,"v":44},{"d":"2022-11-04","o":1392,"h":1512,"l":1368,"c":1464,"v":203},{"d":"2022-11-07","o":1560,"h":1560,"l":1464,"c":1488,"v":120},{"d":"2022-11-08","o":1464,"h":1824,"l":1368,"c":1656,"v":657},{"d":"2022-11-09","o":1752,"h":1752,"l":1272,"c":1488,"v":537},{"d":"2022-11-10","o":1368,"h":1392,"l":1224,"c":1320,"v":110},{"d":"2022-11-11","o":1296,"h":1320,"l":1152,"c":1200,"v":74},{"d":"2022-11-14","o":1272,"h":1296,"l":1200,"c":1224,"v":20},{"d":"2022-11-15","o":1224,"h":1320,"l":1224,"c":1272,"v":21},{"d":"2022-11-16","o":1224,"h":1320,"l":1224,"c":1272,"v":9},{"d":"2022-11-17","o":1248,"h":1344,"l":1248,"c":1296,"v":17},{"d":"2022-11-18","o":1248,"h":1296,"l":1200,"c":1272,"v":5},{"d":"2022-11-21","o":1200,"h":1272,"l":1200,"c":1224,"v":20},{"d":"2022-11-22","o":1224,"h":1272,"l":1224,"c":1248,"v":13},{"d":"2022-11-23","o":1200,"h":1224,"l":1152,"c":1200,"v":21},{"d":"2022-11-25","o":1176,"h":1200,"l":1152,"c":1200,"v":15},{"d":"2022-11-28","o":1200,"h":1200,"l":1104,"c":1176,"v":22},{"d":"2022-11-29","o":1176,"h":1176,"l":1104,"c":1176,"v":17},{"d":"2022-11-30","o":1176,"h":1248,"l":1152,"c":1224,"v":18},{"d":"2022-12-01","o":1248,"h":1248,"l":1176,"c":1200,"v":4},{"d":"2022-12-02","o":1152,"h":1272,"l":1152,"c":1272,"v":17},{"d":"2022-12-05","o":1272,"h":1320,"l":1200,"c":1248,"v":29},{"d":"2022-12-06","o":1248,"h":1248,"l":1176,"c":1248,"v":12},{"d":"2022-12-07","o":1200,"h":1392,"l":1200,"c":1344,"v":29},{"d":"2022-12-08","o":1296,"h":1536,"l":1296,"c":1488,"v":57},{"d":"2022-12-09","o":1608,"h":1608,"l":1416,"c":1512,"v":22},{"d":"2022-12-12","o":1392,"h":1752,"l":1392,"c":1728,"v":66},{"d":"2022-12-13","o":1752,"h":1848,"l":1464,"c":1608,"v":39},{"d":"2022-12-14","o":1608,"h":1776,"l":1560,"c":1728,"v":9},{"d":"2022-12-15","o":1704,"h":1704,"l":1320,"c":1440,"v":57},{"d":"2022-12-16","o":1392,"h":1464,"l":1296,"c":1368,"v":15},{"d":"2022-12-19","o":1296,"h":1416,"l":1296,"c":1416,"v":8},{"d":"2022-12-20","o":1344,"h":1488,"l":1344,"c":1416,"v":12},{"d":"2022-12-21","o":1440,"h":1440,"l":1344,"c":1344,"v":5},{"d":"2022-12-22","o":1368,"h":1392,"l":1296,"c":1296,"v":15},{"d":"2022-12-23","o":1392,"h":1440,"l":1296,"c":1416,"v":15},{"d":"2022-12-27","o":1344,"h":1440,"l":1320,"c":1392,"v":15},{"d":"2022-12-28","o":1392,"h":1440,"l":1344,"c":1392,"v":13},{"d":"2022-12-29","o":1440,"h":1440,"l":1392,"c":1392,"v":18},{"d":"2022-12-30","o":1440,"h":1488,"l":1392,"c":1416,"v":69},{"d":"2023-01-03","o":1464,"h":1776,"l":1416,"c":1776,"v":65},{"d":"2023-01-04","o":1632,"h":1896,"l":1632,"c":1872,"v":23},{"d":"2023-01-05","o":1920,"h":2040,"l":1728,"c":1824,"v":77},{"d":"2023-01-06","o":1992,"h":1992,"l":1536,"c":1872,"v":75},{"d":"2023-01-09","o":1968,"h":1968,"l":1800,"c":1896,"v":20},{"d":"2023-01-10","o":1920,"h":1920,"l":1848,"c":1920,"v":11},{"d":"2023-01-11","o":2016,"h":2280,"l":1920,"c":2112,"v":76},{"d":"2023-01-12","o":2136,"h":2136,"l":1920,"c":2112,"v":14},{"d":"2023-01-13","o":2136,"h":2280,"l":2088,"c":2136,"v":5},{"d":"2023-01-17","o":2040,"h":2256,"l":2040,"c":2184,"v":10},{"d":"2023-01-18","o":2088,"h":2184,"l":2064,"c":2064,"v":4},{"d":"2023-01-19","o":2112,"h":2136,"l":2064,"c":2136,"v":7},{"d":"2023-01-20","o":2064,"h":2112,"l":2064,"c":2088,"v":3},{"d":"2023-01-23","o":2040,"h":2184,"l":2040,"c":2040,"v":7},{"d":"2023-01-24","o":2184,"h":2184,"l":1920,"c":2064,"v":23},{"d":"2023-01-25","o":2064,"h":2088,"l":1920,"c":2040,"v":13},{"d":"2023-01-26","o":2112,"h":2112,"l":2016,"c":2040,"v":3},{"d":"2023-01-27","o":2016,"h":2160,"l":2016,"c":2112,"v":4},{"d":"2023-01-30","o":2112,"h":2280,"l":2112,"c":2256,"v":28},{"d":"2023-01-31","o":2256,"h":2280,"l":2256,"c":2256,"v":9},{"d":"2023-02-01","o":2304,"h":2616,"l":2304,"c":2592,"v":84},{"d":"2023-02-02","o":2592,"h":2688,"l":2592,"c":2616,"v":23},{"d":"2023-02-03","o":2592,"h":2736,"l":2520,"c":2592,"v":32},{"d":"2023-02-06","o":2568,"h":2592,"l":2448,"c":2568,"v":39},{"d":"2023-02-07","o":2496,"h":2544,"l":2472,"c":2544,"v":35},{"d":"2023-02-08","o":2520,"h":2520,"l":1992,"c":1992,"v":160},{"d":"2023-02-09","o":2016,"h":2232,"l":2016,"c":2136,"v":39},{"d":"2023-02-10","o":2088,"h":2184,"l":2040,"c":2040,"v":32},{"d":"2023-02-13","o":2016,"h":2064,"l":1680,"c":1920,"v":70},{"d":"2023-02-14","o":1968,"h":1992,"l":1872,"c":1968,"v":8},{"d":"2023-02-15","o":1896,"h":2040,"l":1896,"c":1944,"v":6},{"d":"2023-02-16","o":2040,"h":2112,"l":1944,"c":1992,"v":8},{"d":"2023-02-17","o":2016,"h":2040,"l":1992,"c":2016,"v":8},{"d":"2023-02-21","o":1992,"h":2160,"l":1992,"c":2064,"v":19},{"d":"2023-02-22","o":2064,"h":2208,"l":2064,"c":2160,"v":6},{"d":"2023-02-23","o":2160,"h":2280,"l":2160,"c":2256,"v":2},{"d":"2023-02-24","o":2160,"h":2232,"l":2160,"c":2232,"v":6},{"d":"2023-02-27","o":2088,"h":2232,"l":1992,"c":2184,"v":55},{"d":"2023-02-28","o":2208,"h":2208,"l":1992,"c":2136,"v":14},{"d":"2023-03-01","o":2136,"h":2136,"l":1872,"c":2136,"v":15},{"d":"2023-03-02","o":2136,"h":2136,"l":2064,"c":2136,"v":10},{"d":"2023-03-03","o":2136,"h":2136,"l":1896,"c":2136,"v":5},{"d":"2023-03-06","o":2112,"h":2136,"l":2064,"c":2136,"v":3},{"d":"2023-03-07","o":2112,"h":2256,"l":2112,"c":2208,"v":17},{"d":"2023-03-08","o":2136,"h":2304,"l":2136,"c":2208,"v":8},{"d":"2023-03-09","o":2352,"h":2352,"l":1824,"c":1992,"v":33},{"d":"2023-03-10","o":1992,"h":2160,"l":1872,"c":1920,"v":37},{"d":"2023-03-13","o":1920,"h":2472,"l":1920,"c":2472,"v":167},{"d":"2023-03-14","o":2400,"h":2520,"l":2376,"c":2520,"v":67},{"d":"2023-03-15","o":2496,"h":2688,"l":2280,"c":2688,"v":81},{"d":"2023-03-16","o":2256,"h":2664,"l":2256,"c":2592,"v":97},{"d":"2023-03-17","o":2544,"h":2592,"l":2496,"c":2592,"v":11},{"d":"2023-03-20","o":2568,"h":2568,"l":2520,"c":2544,"v":21},{"d":"2023-03-21","o":2616,"h":2640,"l":2448,"c":2544,"v":43},{"d":"2023-03-22","o":2400,"h":2568,"l":2400,"c":2472,"v":87},{"d":"2023-03-23","o":2472,"h":2736,"l":2472,"c":2640,"v":138},{"d":"2023-03-24","o":2640,"h":2664,"l":2592,"c":2640,"v":82},{"d":"2023-03-27","o":2664,"h":2712,"l":2544,"c":2616,"v":15},{"d":"2023-03-28","o":2544,"h":2592,"l":2496,"c":2520,"v":11},{"d":"2023-03-29","o":2520,"h":2640,"l":2496,"c":2544,"v":9},{"d":"2023-03-30","o":2352,"h":2568,"l":2352,"c":2448,"v":126},{"d":"2023-03-31","o":2448,"h":2520,"l":2424,"c":2448,"v":72},{"d":"2023-04-03","o":2544,"h":2544,"l":2448,"c":2472,"v":10},{"d":"2023-04-04","o":2472,"h":2568,"l":2472,"c":2520,"v":5},{"d":"2023-04-05","o":2496,"h":2520,"l":2328,"c":2472,"v":56},{"d":"2023-04-06","o":2424,"h":2520,"l":2424,"c":2448,"v":14},{"d":"2023-04-10","o":2424,"h":2496,"l":2424,"c":2472,"v":20},{"d":"2023-04-11","o":2400,"h":2472,"l":2400,"c":2448,"v":36},{"d":"2023-04-12","o":2400,"h":2520,"l":2400,"c":2448,"v":25},{"d":"2023-04-13","o":2472,"h":2472,"l":2424,"c":2448,"v":6},{"d":"2023-04-14","o":2496,"h":2496,"l":2424,"c":2448,"v":11},{"d":"2023-04-17","o":2400,"h":2496,"l":2400,"c":2496,"v":6},{"d":"2023-04-18","o":2496,"h":2568,"l":2496,"c":2544,"v":91},{"d":"2023-04-19","o":2544,"h":2544,"l":2472,"c":2520,"v":18},{"d":"2023-04-20","o":2520,"h":2568,"l":2448,"c":2568,"v":48},{"d":"2023-04-21","o":2544,"h":2592,"l":2448,"c":2568,"v":61},{"d":"2023-04-24","o":2520,"h":2640,"l":2472,"c":2520,"v":99},{"d":"2023-04-25","o":2544,"h":2544,"l":2448,"c":2544,"v":41},{"d":"2023-04-26","o":2472,"h":2592,"l":2448,"c":2568,"v":5},{"d":"2023-04-27","o":2520,"h":2616,"l":2472,"c":2520,"v":8},{"d":"2023-04-28","o":2616,"h":2640,"l":2544,"c":2616,"v":33},{"d":"2023-05-01","o":2568,"h":2808,"l":2520,"c":2640,"v":151},{"d":"2023-05-02","o":2784,"h":2976,"l":2472,"c":2736,"v":101},{"d":"2023-05-03","o":2736,"h":2832,"l":2640,"c":2712,"v":13},{"d":"2023-05-04","o":2664,"h":2712,"l":2568,"c":2712,"v":12},{"d":"2023-05-05","o":2472,"h":2736,"l":2352,"c":2712,"v":36},{"d":"2023-05-08","o":2736,"h":2784,"l":2472,"c":2736,"v":23},{"d":"2023-05-09","o":2760,"h":2760,"l":2520,"c":2688,"v":30},{"d":"2023-05-10","o":2712,"h":2712,"l":2544,"c":2616,"v":12},{"d":"2023-05-11","o":2616,"h":2664,"l":2496,"c":2664,"v":17},{"d":"2023-05-12","o":2568,"h":2736,"l":2544,"c":2712,"v":66},{"d":"2023-05-15","o":2712,"h":2760,"l":2520,"c":2760,"v":117},{"d":"2023-05-16","o":2736,"h":2880,"l":2592,"c":2880,"v":84},{"d":"2023-05-17","o":2952,"h":3120,"l":2904,"c":3120,"v":124},{"d":"2023-05-18","o":3168,"h":3312,"l":2808,"c":3000,"v":93},{"d":"2023-05-19","o":3120,"h":3384,"l":2952,"c":3384,"v":33},{"d":"2023-05-22","o":3528,"h":3840,"l":3456,"c":3672,"v":91},{"d":"2023-05-23","o":3696,"h":3936,"l":3072,"c":3408,"v":722},{"d":"2023-05-24","o":3360,"h":3408,"l":3120,"c":3336,"v":118},{"d":"2023-05-25","o":3336,"h":3624,"l":2952,"c":3144,"v":211},{"d":"2023-05-26","o":3120,"h":3216,"l":2664,"c":2928,"v":100},{"d":"2023-05-30","o":2856,"h":3072,"l":2760,"c":3072,"v":52},{"d":"2023-05-31","o":3048,"h":3120,"l":2880,"c":3000,"v":101},{"d":"2023-06-01","o":3024,"h":3216,"l":2760,"c":2976,"v":94},{"d":"2023-06-02","o":2904,"h":3072,"l":2712,"c":2880,"v":111},{"d":"2023-06-05","o":2712,"h":2880,"l":2472,"c":2568,"v":206},{"d":"2023-06-06","o":2616,"h":2784,"l":2592,"c":2784,"v":156},{"d":"2023-06-07","o":2664,"h":2808,"l":2472,"c":2616,"v":139},{"d":"2023-06-08","o":2520,"h":2640,"l":2400,"c":2496,"v":60},{"d":"2023-06-09","o":2448,"h":2544,"l":2184,"c":2304,"v":201},{"d":"2023-06-12","o":2232,"h":2376,"l":2064,"c":2160,"v":120},{"d":"2023-06-13","o":2136,"h":2280,"l":1896,"c":1920,"v":119},{"d":"2023-06-14","o":1920,"h":2112,"l":1920,"c":2088,"v":81},{"d":"2023-06-15","o":2064,"h":2136,"l":2040,"c":2136,"v":46},{"d":"2023-06-16","o":2112,"h":2160,"l":2040,"c":2112,"v":47},{"d":"2023-06-20","o":2016,"h":2160,"l":2016,"c":2112,"v":74},{"d":"2023-06-21","o":2136,"h":2160,"l":1968,"c":2040,"v":41},{"d":"2023-06-22","o":2112,"h":2112,"l":2040,"c":2088,"v":28},{"d":"2023-06-23","o":2016,"h":2136,"l":2016,"c":2136,"v":32},{"d":"2023-06-26","o":2136,"h":2232,"l":2064,"c":2064,"v":27},{"d":"2023-06-27","o":2256,"h":2256,"l":2112,"c":2160,"v":17},{"d":"2023-06-28","o":2208,"h":2232,"l":2040,"c":2160,"v":36},{"d":"2023-06-29","o":2208,"h":2208,"l":1992,"c":1992,"v":73},{"d":"2023-06-30","o":2016,"h":2112,"l":1992,"c":2064,"v":24},{"d":"2023-07-03","o":2064,"h":2064,"l":1920,"c":2064,"v":10},{"d":"2023-07-05","o":2016,"h":2112,"l":1896,"c":1992,"v":36},{"d":"2023-07-06","o":1992,"h":1992,"l":1896,"c":1968,"v":22},{"d":"2023-07-07","o":2040,"h":2088,"l":1896,"c":2016,"v":25},{"d":"2023-07-10","o":2088,"h":2088,"l":1872,"c":1920,"v":34},{"d":"2023-07-11","o":1920,"h":1992,"l":1872,"c":1920,"v":33},{"d":"2023-07-12","o":1992,"h":1992,"l":1848,"c":1896,"v":9},{"d":"2023-07-13","o":1896,"h":2040,"l":1680,"c":1752,"v":37},{"d":"2023-07-14","o":1728,"h":1728,"l":1464,"c":1608,"v":53},{"d":"2023-07-17","o":1608,"h":1680,"l":1608,"c":1656,"v":16},{"d":"2023-07-18","o":1680,"h":1752,"l":1512,"c":1608,"v":57},{"d":"2023-07-19","o":1680,"h":1776,"l":1536,"c":1632,"v":132},{"d":"2023-07-20","o":1752,"h":1752,"l":1320,"c":1392,"v":207},{"d":"2023-07-21","o":1368,"h":1488,"l":1296,"c":1464,"v":74},{"d":"2023-07-24","o":1464,"h":1488,"l":1320,"c":1488,"v":50},{"d":"2023-07-25","o":1488,"h":1488,"l":1344,"c":1440,"v":56},{"d":"2023-07-26","o":1488,"h":1488,"l":1344,"c":1416,"v":40},{"d":"2023-07-27","o":1464,"h":1464,"l":1368,"c":1416,"v":28},{"d":"2023-07-28","o":1488,"h":1488,"l":1344,"c":1416,"v":136},{"d":"2023-07-31","o":1368,"h":1488,"l":1344,"c":1488,"v":181},{"d":"2023-08-01","o":1488,"h":1728,"l":1416,"c":1632,"v":121},{"d":"2023-08-02","o":1608,"h":1704,"l":1560,"c":1680,"v":96},{"d":"2023-08-03","o":1680,"h":1704,"l":1536,"c":1584,"v":55},{"d":"2023-08-04","o":1704,"h":1704,"l":1560,"c":1656,"v":80},{"d":"2023-08-07","o":1680,"h":1680,"l":1512,"c":1680,"v":96},{"d":"2023-08-08","o":1632,"h":1680,"l":1536,"c":1632,"v":69},{"d":"2023-08-09","o":1632,"h":1632,"l":1488,"c":1584,"v":30},{"d":"2023-08-10","o":1560,"h":1872,"l":1464,"c":1872,"v":107},{"d":"2023-08-11","o":1800,"h":2088,"l":1800,"c":1992,"v":304},{"d":"2023-08-14","o":1992,"h":2064,"l":1872,"c":1920,"v":151},{"d":"2023-08-15","o":2016,"h":2016,"l":1872,"c":1944,"v":29},{"d":"2023-08-16","o":1968,"h":2016,"l":1848,"c":1944,"v":62},{"d":"2023-08-17","o":1944,"h":2040,"l":1560,"c":1608,"v":83},{"d":"2023-08-18","o":1632,"h":1752,"l":1560,"c":1728,"v":67},{"d":"2023-08-21","o":1704,"h":1728,"l":1536,"c":1656,"v":21},{"d":"2023-08-22","o":1560,"h":1608,"l":1440,"c":1560,"v":142},{"d":"2023-08-23","o":1560,"h":1560,"l":1368,"c":1488,"v":38},{"d":"2023-08-24","o":1344,"h":1488,"l":1248,"c":1320,"v":38},{"d":"2023-08-25","o":1320,"h":1704,"l":1128,"c":1200,"v":706},{"d":"2023-08-28","o":1152,"h":1152,"l":1008,"c":1080,"v":253},{"d":"2023-08-29","o":1104,"h":1128,"l":816,"c":984,"v":415},{"d":"2023-08-30","o":960,"h":984,"l":840,"c":888,"v":245},{"d":"2023-08-31","o":864,"h":936,"l":864,"c":912,"v":57},{"d":"2023-09-01","o":912,"h":1008,"l":912,"c":1008,"v":46},{"d":"2023-09-05","o":984,"h":984,"l":888,"c":912,"v":16},{"d":"2023-09-06","o":912,"h":936,"l":840,"c":888,"v":33},{"d":"2023-09-07","o":888,"h":936,"l":840,"c":888,"v":24},{"d":"2023-09-08","o":888,"h":912,"l":864,"c":888,"v":18},{"d":"2023-09-11","o":888,"h":888,"l":840,"c":864,"v":99},{"d":"2023-09-12","o":888,"h":912,"l":744,"c":792,"v":766},{"d":"2023-09-13","o":816,"h":840,"l":768,"c":792,"v":101},{"d":"2023-09-14","o":816,"h":864,"l":792,"c":840,"v":69},{"d":"2023-09-15","o":816,"h":864,"l":720,"c":792,"v":215},{"d":"2023-09-18","o":722.4,"h":789.6,"l":676.8,"c":703.2,"v":458},{"d":"2023-09-19","o":705.6,"h":765.6,"l":686.4,"c":744,"v":261},{"d":"2023-09-20","o":732,"h":744,"l":693.6,"c":703.2,"v":120},{"d":"2023-09-21","o":684,"h":734.4,"l":643.2,"c":708,"v":242},{"d":"2023-09-22","o":696,"h":772.8,"l":686.4,"c":760.8,"v":112},{"d":"2023-09-25","o":768,"h":825.6,"l":722.4,"c":780,"v":33},{"d":"2023-09-26","o":804,"h":804,"l":732,"c":782.4,"v":68},{"d":"2023-09-27","o":794.4,"h":806.4,"l":753.6,"c":787.2,"v":52},{"d":"2023-09-28","o":789.6,"h":849.6,"l":772.8,"c":792,"v":57},{"d":"2023-09-29","o":840,"h":840,"l":744,"c":744,"v":29},{"d":"2023-10-02","o":686.4,"h":744,"l":602.4,"c":638.4,"v":245},{"d":"2023-10-03","o":612,"h":643.2,"l":580.8,"c":612,"v":110},{"d":"2023-10-04","o":600,"h":607.2,"l":564,"c":585.6,"v":90},{"d":"2023-10-05","o":585.6,"h":597.6,"l":583.2,"c":595.2,"v":81},{"d":"2023-10-06","o":583.2,"h":616.8,"l":568.8,"c":590.4,"v":28},{"d":"2023-10-09","o":578.4,"h":597.6,"l":571.2,"c":573.6,"v":31},{"d":"2023-10-10","o":588,"h":592.8,"l":573.6,"c":588,"v":15},{"d":"2023-10-11","o":595.2,"h":624,"l":578.4,"c":604.8,"v":43},{"d":"2023-10-12","o":624,"h":638.4,"l":597.6,"c":628.8,"v":31},{"d":"2023-10-13","o":609.6,"h":638.4,"l":600,"c":636,"v":50},{"d":"2023-10-16","o":640.8,"h":640.8,"l":624,"c":633.6,"v":18},{"d":"2023-10-17","o":636,"h":672,"l":626.4,"c":648,"v":30},{"d":"2023-10-18","o":655.2,"h":693.6,"l":655.2,"c":681.6,"v":40},{"d":"2023-10-19","o":686.4,"h":686.4,"l":662.4,"c":684,"v":12},{"d":"2023-10-20","o":674.4,"h":681.6,"l":648,"c":672,"v":10},{"d":"2023-10-23","o":655.2,"h":660,"l":626.4,"c":660,"v":62},{"d":"2023-10-24","o":660,"h":787.2,"l":660,"c":672,"v":50},{"d":"2023-10-25","o":679.2,"h":688.8,"l":679.2,"c":688.8,"v":3},{"d":"2023-10-26","o":698.4,"h":712.8,"l":696,"c":705.6,"v":7},{"d":"2023-10-27","o":672,"h":705.6,"l":597.6,"c":619.2,"v":83},{"d":"2023-10-30","o":607.2,"h":607.2,"l":516,"c":556.8,"v":43},{"d":"2023-10-31","o":600,"h":600,"l":516,"c":566.4,"v":29},{"d":"2023-11-01","o":506.4,"h":532.8,"l":506.4,"c":532.8,"v":12},{"d":"2023-11-02","o":487.2,"h":530.4,"l":487.2,"c":506.4,"v":17},{"d":"2023-11-03","o":576,"h":576,"l":494.4,"c":511.2,"v":16},{"d":"2023-11-06","o":494.4,"h":513.6,"l":444,"c":458.4,"v":48},{"d":"2023-11-07","o":460.8,"h":460.8,"l":439.2,"c":439.2,"v":7},{"d":"2023-11-08","o":453.6,"h":453.6,"l":412.8,"c":422.4,"v":37},{"d":"2023-11-09","o":420,"h":422.4,"l":384,"c":384,"v":63},{"d":"2023-11-10","o":405.6,"h":408,"l":374.4,"c":386.4,"v":52},{"d":"2023-11-13","o":386.4,"h":405.6,"l":386.4,"c":403.2,"v":15},{"d":"2023-11-14","o":429.6,"h":439.2,"l":410.4,"c":429.6,"v":69},{"d":"2023-11-15","o":388.8,"h":489.6,"l":388.8,"c":489.6,"v":61},{"d":"2023-11-16","o":477.6,"h":480,"l":451.2,"c":460.8,"v":17},{"d":"2023-11-17","o":456,"h":458.4,"l":429.6,"c":458.4,"v":12},{"d":"2023-11-20","o":446.4,"h":508.8,"l":412.8,"c":460.8,"v":22},{"d":"2023-11-21","o":453.6,"h":480,"l":441.6,"c":475.2,"v":29},{"d":"2023-11-22","o":439.2,"h":561.6,"l":436.8,"c":561.6,"v":78},{"d":"2023-11-24","o":564,"h":564,"l":494.4,"c":552,"v":10},{"d":"2023-11-27","o":513.6,"h":559.2,"l":513.6,"c":554.4,"v":19},{"d":"2023-11-28","o":540,"h":616.8,"l":540,"c":604.8,"v":113},{"d":"2023-11-29","o":595.2,"h":720,"l":595.2,"c":631.2,"v":188},{"d":"2023-11-30","o":590.4,"h":693.6,"l":585.6,"c":652.8,"v":54},{"d":"2023-12-01","o":676.8,"h":724.8,"l":660,"c":688.8,"v":120},{"d":"2023-12-04","o":650.4,"h":700.8,"l":650.4,"c":657.6,"v":76},{"d":"2023-12-05","o":645.6,"h":660,"l":628.8,"c":652.8,"v":51},{"d":"2023-12-06","o":631.2,"h":645.6,"l":602.4,"c":636,"v":13},{"d":"2023-12-07","o":612,"h":616.8,"l":600,"c":616.8,"v":12},{"d":"2023-12-08","o":600,"h":600,"l":600,"c":600,"v":7},{"d":"2023-12-11","o":597.6,"h":597.6,"l":552,"c":564,"v":15},{"d":"2023-12-12","o":554.4,"h":554.4,"l":496.8,"c":537.6,"v":28},{"d":"2023-12-13","o":523.2,"h":542.4,"l":487.2,"c":537.6,"v":39},{"d":"2023-12-14","o":513.6,"h":513.6,"l":477.6,"c":513.6,"v":32},{"d":"2023-12-15","o":504,"h":564,"l":501.6,"c":518.4,"v":25},{"d":"2023-12-18","o":537.6,"h":537.6,"l":496.8,"c":513.6,"v":38},{"d":"2023-12-19","o":537.6,"h":564,"l":523.2,"c":532.8,"v":14},{"d":"2023-12-20","o":556.8,"h":628.8,"l":542.4,"c":580.8,"v":81},{"d":"2023-12-21","o":609.6,"h":614.4,"l":523.2,"c":576,"v":78},{"d":"2023-12-22","o":602.4,"h":602.4,"l":580.8,"c":580.8,"v":7},{"d":"2023-12-26","o":580.8,"h":580.8,"l":580.8,"c":580.8,"v":3},{"d":"2023-12-27","o":547.2,"h":580.8,"l":547.2,"c":564,"v":21},{"d":"2023-12-28","o":580.8,"h":588,"l":556.8,"c":576,"v":43},{"d":"2023-12-29","o":571.2,"h":712.8,"l":571.2,"c":621.6,"v":180},{"d":"2024-01-02","o":624,"h":624,"l":508.8,"c":528,"v":92},{"d":"2024-01-03","o":614.4,"h":614.4,"l":480,"c":496.8,"v":161},{"d":"2024-01-04","o":528,"h":528,"l":487.2,"c":501.6,"v":109},{"d":"2024-01-05","o":513.6,"h":528,"l":441.6,"c":458.4,"v":131},{"d":"2024-01-08","o":446.4,"h":465.6,"l":400.8,"c":465.6,"v":48},{"d":"2024-01-09","o":456,"h":465.6,"l":444,"c":456,"v":16},{"d":"2024-01-10","o":432,"h":453.6,"l":432,"c":453.6,"v":12},{"d":"2024-01-11","o":465.6,"h":480,"l":444,"c":444,"v":31},{"d":"2024-01-12","o":448.8,"h":456,"l":444,"c":456,"v":18},{"d":"2024-01-16","o":451.2,"h":506.4,"l":451.2,"c":506.4,"v":107},{"d":"2024-01-17","o":516,"h":559.2,"l":477.6,"c":496.8,"v":228},{"d":"2024-01-18","o":504,"h":523.2,"l":448.8,"c":453.6,"v":876},{"d":"2024-01-19","o":408,"h":436.8,"l":386.4,"c":408,"v":814},{"d":"2024-01-22","o":417.6,"h":484.8,"l":400.8,"c":465.6,"v":352},{"d":"2024-01-23","o":458.4,"h":472.8,"l":432,"c":463.2,"v":72},{"d":"2024-01-24","o":451.2,"h":501.6,"l":410.4,"c":444,"v":66},{"d":"2024-01-25","o":446.4,"h":446.4,"l":434.4,"c":434.4,"v":20},{"d":"2024-01-26","o":446.4,"h":468,"l":424.8,"c":427.2,"v":69},{"d":"2024-01-29","o":422.4,"h":480,"l":384,"c":384,"v":147},{"d":"2024-01-30","o":391.2,"h":424.8,"l":381.6,"c":422.4,"v":37},{"d":"2024-01-31","o":424.8,"h":439.2,"l":384,"c":386.4,"v":75},{"d":"2024-02-01","o":386.4,"h":412.8,"l":372,"c":372,"v":44},{"d":"2024-02-02","o":376.8,"h":420,"l":376.8,"c":376.8,"v":49},{"d":"2024-02-05","o":384,"h":386.4,"l":367.2,"c":367.2,"v":25},{"d":"2024-02-06","o":381.6,"h":403.2,"l":348,"c":348,"v":91},{"d":"2024-02-07","o":348,"h":362.4,"l":336,"c":350.4,"v":113},{"d":"2024-02-08","o":364.8,"h":432,"l":345.6,"c":345.6,"v":383},{"d":"2024-02-09","o":352.8,"h":386.4,"l":345.6,"c":379.2,"v":83},{"d":"2024-02-12","o":381.6,"h":384,"l":345.6,"c":379.2,"v":138},{"d":"2024-02-13","o":374.4,"h":576,"l":369.6,"c":552,"v":3079},{"d":"2024-02-14","o":410.4,"h":633.6,"l":393.6,"c":477.6,"v":1444},{"d":"2024-02-15","o":468,"h":470.4,"l":403.2,"c":405.6,"v":353},{"d":"2024-02-16","o":408,"h":523.2,"l":408,"c":463.2,"v":567},{"d":"2024-02-20","o":458.4,"h":504,"l":446.4,"c":504,"v":192},{"d":"2024-02-21","o":492,"h":537.6,"l":460.8,"c":492,"v":404},{"d":"2024-02-22","o":480,"h":523.2,"l":475.2,"c":475.2,"v":107},{"d":"2024-02-23","o":494.4,"h":504,"l":458.4,"c":468,"v":132},{"d":"2024-02-26","o":408,"h":408,"l":338.4,"c":374.4,"v":625},{"d":"2024-02-27","o":364.8,"h":372,"l":355.2,"c":364.8,"v":83},{"d":"2024-02-28","o":364.8,"h":369.6,"l":340.8,"c":355.2,"v":70},{"d":"2024-02-29","o":376.8,"h":379.2,"l":355.2,"c":369.6,"v":67},{"d":"2024-03-01","o":367.2,"h":376.8,"l":352.8,"c":367.2,"v":96},{"d":"2024-03-04","o":369.6,"h":376.8,"l":362.4,"c":367.2,"v":118},{"d":"2024-03-05","o":360,"h":384,"l":338.4,"c":364.8,"v":42},{"d":"2024-03-06","o":372,"h":372,"l":340.8,"c":357.6,"v":40},{"d":"2024-03-07","o":379.2,"h":393.6,"l":355.2,"c":372,"v":121},{"d":"2024-03-08","o":393.6,"h":393.6,"l":372,"c":376.8,"v":119},{"d":"2024-03-11","o":384,"h":410.4,"l":360,"c":360,"v":399},{"d":"2024-03-12","o":374.4,"h":374.4,"l":340.8,"c":352.8,"v":90},{"d":"2024-03-13","o":357.6,"h":372,"l":345.6,"c":362.4,"v":85},{"d":"2024-03-14","o":357.6,"h":362.4,"l":340.8,"c":352.8,"v":110},{"d":"2024-03-15","o":357.6,"h":360,"l":350.4,"c":350.4,"v":18},{"d":"2024-03-18","o":374.4,"h":374.4,"l":348,"c":362.4,"v":104},{"d":"2024-03-19","o":367.2,"h":379.2,"l":360,"c":376.8,"v":60},{"d":"2024-03-20","o":381.6,"h":410.4,"l":367.2,"c":388.8,"v":141},{"d":"2024-03-21","o":381.6,"h":400.8,"l":374.4,"c":391.2,"v":58},{"d":"2024-03-22","o":396,"h":420,"l":384,"c":403.2,"v":232},{"d":"2024-03-25","o":410.4,"h":453.6,"l":408,"c":444,"v":268},{"d":"2024-03-26","o":463.2,"h":463.2,"l":420,"c":439.2,"v":84},{"d":"2024-03-27","o":424.8,"h":448.8,"l":396,"c":408,"v":400},{"d":"2024-03-28","o":386.4,"h":408,"l":352.8,"c":372,"v":298},{"d":"2024-04-01","o":393.6,"h":396,"l":367.2,"c":393.6,"v":53},{"d":"2024-04-02","o":379.2,"h":393.6,"l":379.2,"c":384,"v":11},{"d":"2024-04-03","o":367.2,"h":386.4,"l":367.2,"c":386.4,"v":24},{"d":"2024-04-04","o":396,"h":396,"l":369.6,"c":369.6,"v":30},{"d":"2024-04-05","o":391.2,"h":391.2,"l":350.4,"c":352.8,"v":3774},{"d":"2024-04-08","o":451.2,"h":453.6,"l":292.8,"c":364.8,"v":33153},{"d":"2024-04-09","o":360,"h":384,"l":333.6,"c":369.6,"v":3469},{"d":"2024-04-10","o":328.8,"h":412.8,"l":316.8,"c":384,"v":2194},{"d":"2024-04-11","o":384,"h":432,"l":352.8,"c":396,"v":1214},{"d":"2024-04-12","o":388.8,"h":415.2,"l":381.6,"c":388.8,"v":263},{"d":"2024-04-15","o":391.2,"h":391.2,"l":352.8,"c":381.6,"v":417},{"d":"2024-04-16","o":362.4,"h":441.6,"l":355.2,"c":417.6,"v":1752},{"d":"2024-04-17","o":400.8,"h":441.6,"l":393.6,"c":439.2,"v":371},{"d":"2024-04-18","o":434.4,"h":468,"l":424.8,"c":439.2,"v":649},{"d":"2024-04-19","o":427.2,"h":499.2,"l":398.4,"c":496.8,"v":1486},{"d":"2024-04-22","o":472.8,"h":528,"l":456,"c":458.4,"v":725},{"d":"2024-04-23","o":456,"h":480,"l":444,"c":468,"v":109},{"d":"2024-04-24","o":458.4,"h":480,"l":446.4,"c":448.8,"v":111},{"d":"2024-04-25","o":456,"h":487.2,"l":451.2,"c":475.2,"v":140},{"d":"2024-04-26","o":501.6,"h":501.6,"l":456,"c":496.8,"v":154},{"d":"2024-04-29","o":446.4,"h":489.6,"l":446.4,"c":487.2,"v":198},{"d":"2024-04-30","o":482.4,"h":487.2,"l":432,"c":456,"v":175},{"d":"2024-05-01","o":463.2,"h":470.4,"l":432,"c":453.6,"v":181},{"d":"2024-05-02","o":472.8,"h":472.8,"l":420,"c":436.8,"v":127},{"d":"2024-05-03","o":448.8,"h":448.8,"l":422.4,"c":448.8,"v":51},{"d":"2024-05-06","o":460.8,"h":460.8,"l":427.2,"c":456,"v":69},{"d":"2024-05-07","o":432,"h":475.2,"l":432,"c":470.4,"v":148},{"d":"2024-05-08","o":468,"h":475.2,"l":429.6,"c":446.4,"v":199},{"d":"2024-05-09","o":458.4,"h":458.4,"l":427.2,"c":441.6,"v":138},{"d":"2024-05-10","o":336,"h":458.4,"l":300,"c":458.4,"v":9444},{"d":"2024-05-13","o":391.2,"h":422.4,"l":331.2,"c":369.6,"v":1034},{"d":"2024-05-14","o":362.4,"h":400.8,"l":333.6,"c":360,"v":984},{"d":"2024-05-15","o":348,"h":355.2,"l":328.8,"c":336,"v":424},{"d":"2024-05-16","o":326.4,"h":345.6,"l":316.8,"c":336,"v":248},{"d":"2024-05-17","o":328.8,"h":360,"l":324,"c":336,"v":478},{"d":"2024-05-20","o":331.2,"h":355.2,"l":331.2,"c":338.4,"v":296},{"d":"2024-05-21","o":336,"h":360,"l":331.2,"c":340.8,"v":1210},{"d":"2024-05-22","o":333.6,"h":352.8,"l":333.6,"c":340.8,"v":288},{"d":"2024-05-23","o":336,"h":348,"l":333.6,"c":338.4,"v":92},{"d":"2024-05-24","o":331.2,"h":348,"l":331.2,"c":345.6,"v":36},{"d":"2024-05-28","o":345.6,"h":357.6,"l":340.8,"c":348,"v":54},{"d":"2024-05-29","o":364.8,"h":364.8,"l":340.8,"c":350.4,"v":43},{"d":"2024-05-30","o":355.2,"h":357.6,"l":340.8,"c":350.4,"v":125},{"d":"2024-05-31","o":352.8,"h":355.2,"l":343.2,"c":355.2,"v":35},{"d":"2024-06-03","o":355.2,"h":360,"l":336,"c":355.2,"v":70},{"d":"2024-06-04","o":343.2,"h":396,"l":338.4,"c":396,"v":664},{"d":"2024-06-05","o":384,"h":432,"l":372,"c":412.8,"v":794},{"d":"2024-06-06","o":412.8,"h":429.6,"l":408,"c":427.2,"v":126},{"d":"2024-06-07","o":410.4,"h":444,"l":393.6,"c":427.2,"v":598},{"d":"2024-06-10","o":424.8,"h":432,"l":403.2,"c":429.6,"v":85},{"d":"2024-06-11","o":417.6,"h":427.2,"l":396,"c":412.8,"v":595},{"d":"2024-06-12","o":400.8,"h":456,"l":400.8,"c":439.2,"v":718},{"d":"2024-06-13","o":432,"h":482.4,"l":424.8,"c":477.6,"v":559},{"d":"2024-06-14","o":463.2,"h":477.6,"l":446.4,"c":472.8,"v":397},{"d":"2024-06-17","o":463.2,"h":504,"l":448.8,"c":489.6,"v":188},{"d":"2024-06-18","o":480,"h":489.6,"l":468,"c":482.4,"v":48},{"d":"2024-06-20","o":489.6,"h":494.4,"l":456,"c":475.2,"v":724},{"d":"2024-06-21","o":477.6,"h":585.6,"l":458.4,"c":547.2,"v":1890},{"d":"2024-06-24","o":528,"h":624,"l":528,"c":614.4,"v":812},{"d":"2024-06-25","o":633.6,"h":638.4,"l":492,"c":532.8,"v":751},{"d":"2024-06-26","o":532.8,"h":585.6,"l":489.6,"c":556.8,"v":1437},{"d":"2024-06-27","o":566.4,"h":626.4,"l":549.6,"c":616.8,"v":568},{"d":"2024-06-28","o":612,"h":669.6,"l":576,"c":669.6,"v":505},{"d":"2024-07-01","o":628.8,"h":657.6,"l":576,"c":583.2,"v":122},{"d":"2024-07-02","o":578.4,"h":669.6,"l":568.8,"c":636,"v":1118},{"d":"2024-07-03","o":624,"h":768,"l":585.6,"c":691.2,"v":2426},{"d":"2024-07-05","o":691.2,"h":792,"l":648,"c":748.8,"v":1745},{"d":"2024-07-08","o":756,"h":960,"l":748.8,"c":902.4,"v":4449},{"d":"2024-07-09","o":948,"h":1140,"l":578.4,"c":868.8,"v":10822},{"d":"2024-07-10","o":852,"h":1377.6,"l":852,"c":1310.4,"v":7888},{"d":"2024-07-11","o":1365.6,"h":1538.4,"l":1274.4,"c":1430.4,"v":7565},{"d":"2024-07-12","o":1334.4,"h":1533.6,"l":1080,"c":1212,"v":4071},{"d":"2024-07-15","o":1226.4,"h":1341.6,"l":1176,"c":1240.8,"v":667},{"d":"2024-07-16","o":1236,"h":1387.2,"l":969.6,"c":974.4,"v":2037},{"d":"2024-07-17","o":981.6,"h":1032,"l":806.4,"c":873.6,"v":2334},{"d":"2024-07-18","o":878.4,"h":921.6,"l":799.2,"c":866.4,"v":557},{"d":"2024-07-19","o":876,"h":1008,"l":832.8,"c":895.2,"v":2427},{"d":"2024-07-22","o":1003.2,"h":1070.4,"l":840,"c":919.2,"v":2548},{"d":"2024-07-23","o":890.4,"h":933.6,"l":844.8,"c":892.8,"v":2307},{"d":"2024-07-24","o":928.8,"h":1051.2,"l":876,"c":957.6,"v":2674},{"d":"2024-07-25","o":960,"h":1072.8,"l":897.6,"c":996,"v":3904},{"d":"2024-07-26","o":976.8,"h":1056,"l":847.2,"c":998.4,"v":3515},{"d":"2024-07-29","o":979.2,"h":1159.2,"l":912,"c":943.2,"v":4935},{"d":"2024-07-30","o":945.6,"h":984,"l":780,"c":943.2,"v":2871},{"d":"2024-07-31","o":936,"h":1075.2,"l":693.6,"c":993.6,"v":6453},{"d":"2024-08-01","o":981.6,"h":1044,"l":914.4,"c":998.4,"v":2218},{"d":"2024-08-02","o":993.6,"h":1036.8,"l":962.4,"c":1020,"v":1120},{"d":"2024-08-05","o":984,"h":1005.6,"l":907.2,"c":914.4,"v":2337},{"d":"2024-08-06","o":912,"h":931.2,"l":840,"c":844.8,"v":2083},{"d":"2024-08-07","o":852,"h":890.4,"l":588,"c":614.4,"v":1508},{"d":"2024-08-08","o":609.6,"h":756,"l":595.2,"c":720,"v":324},{"d":"2024-08-09","o":657.6,"h":722.4,"l":648,"c":710.4,"v":235},{"d":"2024-08-12","o":717.6,"h":717.6,"l":652.8,"c":679.2,"v":133},{"d":"2024-08-13","o":676.8,"h":717.6,"l":652.8,"c":662.4,"v":65},{"d":"2024-08-14","o":662.4,"h":679.2,"l":631.2,"c":638.4,"v":114},{"d":"2024-08-15","o":655.2,"h":667.2,"l":612,"c":640.8,"v":177},{"d":"2024-08-16","o":664.8,"h":693.6,"l":621.6,"c":638.4,"v":131},{"d":"2024-08-19","o":652.8,"h":676.8,"l":631.2,"c":664.8,"v":231},{"d":"2024-08-20","o":676.8,"h":1005.6,"l":643.2,"c":763.2,"v":18104},{"d":"2024-08-21","o":763.2,"h":873.6,"l":751.2,"c":765.6,"v":8927},{"d":"2024-08-22","o":828,"h":859.2,"l":468,"c":571.2,"v":17700},{"d":"2024-08-23","o":571.2,"h":715.2,"l":504,"c":523.2,"v":16438},{"d":"2024-08-26","o":530.4,"h":585.6,"l":458.4,"c":525.6,"v":1322},{"d":"2024-08-27","o":523.2,"h":580.8,"l":518.4,"c":549.6,"v":921},{"d":"2024-08-28","o":556.8,"h":556.8,"l":460.8,"c":472.8,"v":888},{"d":"2024-08-29","o":494.4,"h":520.8,"l":460.8,"c":496.8,"v":593},{"d":"2024-08-30","o":501.6,"h":561.6,"l":470.4,"c":561.6,"v":663},{"d":"2024-09-03","o":537.6,"h":537.6,"l":468,"c":472.8,"v":831},{"d":"2024-09-04","o":472.8,"h":504,"l":448.8,"c":468,"v":212},{"d":"2024-09-05","o":460.8,"h":492,"l":400.8,"c":444,"v":547},{"d":"2024-09-06","o":448.8,"h":465.6,"l":424.8,"c":444,"v":283},{"d":"2024-09-09","o":444,"h":460.8,"l":410.4,"c":434.4,"v":594},{"d":"2024-09-10","o":432,"h":451.2,"l":388.8,"c":396,"v":582},{"d":"2024-09-11","o":396,"h":415.2,"l":360,"c":362.4,"v":618},{"d":"2024-09-12","o":357.6,"h":362.4,"l":158.4,"c":189.6,"v":5270},{"d":"2024-09-13","o":192,"h":283.2,"l":192,"c":256.8,"v":4927},{"d":"2024-09-16","o":240,"h":266.4,"l":235.2,"c":244.8,"v":489},{"d":"2024-09-17","o":249.6,"h":259.2,"l":237.6,"c":254.4,"v":219},{"d":"2024-09-18","o":252,"h":268.8,"l":242.4,"c":264,"v":399},{"d":"2024-09-19","o":266.4,"h":268.8,"l":228,"c":244.8,"v":814},{"d":"2024-09-20","o":244.8,"h":249.6,"l":223.2,"c":235.2,"v":564},{"d":"2024-09-23","o":228,"h":247.2,"l":172.8,"c":189.6,"v":1648},{"d":"2024-09-24","o":196.8,"h":204,"l":165.6,"c":180,"v":994},{"d":"2024-09-25","o":180,"h":192,"l":172.8,"c":187.2,"v":211},{"d":"2024-09-26","o":192,"h":201.6,"l":180,"c":199.2,"v":270},{"d":"2024-09-27","o":208.8,"h":211.2,"l":194.4,"c":194.4,"v":585},{"d":"2024-09-30","o":204,"h":206.4,"l":175.2,"c":182.4,"v":716},{"d":"2024-10-01","o":182.4,"h":182.4,"l":175.2,"c":180,"v":116},{"d":"2024-10-02","o":182.4,"h":182.4,"l":168,"c":175.2,"v":713},{"d":"2024-10-03","o":189.6,"h":189.6,"l":170.4,"c":172.8,"v":539},{"d":"2024-10-04","o":172.8,"h":184.8,"l":160.8,"c":168,"v":352},{"d":"2024-10-07","o":168,"h":168,"l":156,"c":168,"v":325},{"d":"2024-10-08","o":170.4,"h":196.8,"l":158.4,"c":168,"v":1928},{"d":"2024-10-09","o":168,"h":170.4,"l":156,"c":156,"v":419},{"d":"2024-10-10","o":163.2,"h":175.2,"l":153.6,"c":170.4,"v":1414},{"d":"2024-10-11","o":168,"h":175.2,"l":165.6,"c":168,"v":1165},{"d":"2024-10-14","o":170.4,"h":180,"l":160.8,"c":163.2,"v":743},{"d":"2024-10-15","o":168,"h":168,"l":156,"c":165.6,"v":798},{"d":"2024-10-16","o":163.2,"h":172.8,"l":153.6,"c":156,"v":1078},{"d":"2024-10-17","o":180,"h":184.8,"l":132,"c":139.2,"v":29575},{"d":"2024-10-18","o":156,"h":158.4,"l":110.4,"c":129.6,"v":14941},{"d":"2024-10-21","o":117.6,"h":134.4,"l":117.6,"c":127.2,"v":4282},{"d":"2024-10-22","o":122.4,"h":122.4,"l":117.6,"c":120,"v":2833},{"d":"2024-10-23","o":120,"h":122.4,"l":105.6,"c":112.8,"v":3348},{"d":"2024-10-24","o":105.6,"h":110.4,"l":96,"c":100.8,"v":11364},{"d":"2024-10-25","o":110.4,"h":115.2,"l":88.8,"c":91.2,"v":11654},{"d":"2024-10-28","o":93.6,"h":93.6,"l":86.4,"c":93.6,"v":3631},{"d":"2024-10-29","o":91.2,"h":93.6,"l":74.4,"c":81.6,"v":4100},{"d":"2024-10-30","o":79.2,"h":86.4,"l":74.4,"c":81.6,"v":2732},{"d":"2024-10-31","o":79.2,"h":81.6,"l":72,"c":79.2,"v":2884},{"d":"2024-11-01","o":76.8,"h":86.4,"l":67.2,"c":72,"v":7346},{"d":"2024-11-04","o":67.2,"h":69.6,"l":55.2,"c":67.2,"v":3765},{"d":"2024-11-05","o":67.2,"h":88.8,"l":64.8,"c":76.8,"v":26009},{"d":"2024-11-06","o":67.2,"h":69.6,"l":55.2,"c":67.2,"v":5126},{"d":"2024-11-07","o":67.2,"h":76.8,"l":67.2,"c":72,"v":3788},{"d":"2024-11-08","o":72,"h":72,"l":67.2,"c":67.2,"v":3118},{"d":"2024-11-11","o":69.6,"h":74.4,"l":67.2,"c":74.4,"v":2057},{"d":"2024-11-12","o":76.8,"h":76.8,"l":67.2,"c":72,"v":2983},{"d":"2024-11-13","o":69.6,"h":79.2,"l":64.8,"c":72,"v":3513},{"d":"2024-11-14","o":72,"h":76.8,"l":67.2,"c":72,"v":3520},{"d":"2024-11-15","o":69.6,"h":76.8,"l":67.2,"c":74.4,"v":5337},{"d":"2024-11-18","o":72,"h":72,"l":64.8,"c":67.2,"v":5838},{"d":"2024-11-19","o":64.8,"h":67.2,"l":60,"c":62.4,"v":2364},{"d":"2024-11-20","o":62.4,"h":64.8,"l":60,"c":60,"v":1936},{"d":"2024-11-21","o":60,"h":60,"l":50.4,"c":60,"v":3110},{"d":"2024-11-22","o":60,"h":64.8,"l":60,"c":62.4,"v":2746},{"d":"2024-11-25","o":62.4,"h":64.8,"l":60,"c":62.4,"v":1302},{"d":"2024-11-26","o":62.4,"h":64.8,"l":52.8,"c":55.2,"v":1925},{"d":"2024-11-27","o":55.2,"h":60,"l":55.2,"c":60,"v":1313},{"d":"2024-11-29","o":60,"h":60,"l":57.6,"c":57.6,"v":815},{"d":"2024-12-02","o":60,"h":60,"l":52.8,"c":55.2,"v":2223},{"d":"2024-12-03","o":55.2,"h":60,"l":52.8,"c":55.2,"v":1692},{"d":"2024-12-04","o":57.6,"h":62.4,"l":55.2,"c":55.2,"v":2867},{"d":"2024-12-05","o":57.6,"h":60,"l":52.8,"c":55.2,"v":2744},{"d":"2024-12-06","o":55.2,"h":57.6,"l":48,"c":55.2,"v":2910},{"d":"2024-12-09","o":55.2,"h":69.6,"l":50.4,"c":67.2,"v":18289},{"d":"2024-12-10","o":62.4,"h":62.4,"l":52.8,"c":57.6,"v":2302},{"d":"2024-12-11","o":48,"h":50.4,"l":43.2,"c":48,"v":45300},{"d":"2024-12-12","o":48,"h":52.8,"l":45.6,"c":48,"v":15835},{"d":"2024-12-13","o":48,"h":48,"l":40.8,"c":43.2,"v":6848},{"d":"2024-12-16","o":43.2,"h":45.6,"l":38.4,"c":43.2,"v":7205},{"d":"2024-12-17","o":43.2,"h":55.2,"l":40.8,"c":55.2,"v":22055},{"d":"2024-12-18","o":52.8,"h":52.8,"l":40.8,"c":43.2,"v":16379},{"d":"2024-12-19","o":43.2,"h":45.6,"l":40.8,"c":40.8,"v":9100},{"d":"2024-12-20","o":43.2,"h":43.2,"l":36,"c":40.8,"v":16866},{"d":"2024-12-23","o":40.8,"h":43.2,"l":38.4,"c":40.8,"v":8179},{"d":"2024-12-24","o":43.2,"h":45.6,"l":40.8,"c":45.6,"v":6985},{"d":"2024-12-26","o":43.2,"h":48,"l":43.2,"c":48,"v":8963},{"d":"2024-12-27","o":48,"h":50.4,"l":45.6,"c":45.6,"v":6629},{"d":"2024-12-30","o":45.6,"h":57.6,"l":45.6,"c":55.2,"v":22064},{"d":"2024-12-31","o":57.6,"h":57.6,"l":50.4,"c":55.2,"v":7734},{"d":"2025-01-02","o":55.2,"h":60,"l":50.4,"c":57.6,"v":10876},{"d":"2025-01-03","o":55.2,"h":60,"l":55.2,"c":57.6,"v":5295},{"d":"2025-01-06","o":60,"h":60,"l":50.4,"c":57.6,"v":12254},{"d":"2025-01-07","o":57.6,"h":69.6,"l":50.4,"c":55.2,"v":31019},{"d":"2025-01-08","o":55.2,"h":55.2,"l":43.2,"c":43.2,"v":24541},{"d":"2025-01-10","o":43.2,"h":50.4,"l":43.2,"c":43.2,"v":15826},{"d":"2025-01-13","o":43.2,"h":43.2,"l":36,"c":40.8,"v":10609},{"d":"2025-01-14","o":40.8,"h":43.2,"l":38.4,"c":38.4,"v":8807},{"d":"2025-01-15","o":38.4,"h":40.8,"l":36,"c":40.8,"v":11075},{"d":"2025-01-16","o":40.8,"h":40.8,"l":36,"c":38.4,"v":14962},{"d":"2025-01-17","o":40.8,"h":43.2,"l":38.4,"c":43.2,"v":98925},{"d":"2025-01-21","o":40.8,"h":40.8,"l":38.4,"c":40.8,"v":21520},{"d":"2025-01-22","o":38.4,"h":40.8,"l":36,"c":38.4,"v":6513},{"d":"2025-01-23","o":38.4,"h":38.4,"l":36,"c":38.4,"v":5608},{"d":"2025-01-24","o":38.4,"h":38.4,"l":36,"c":38.4,"v":8103},{"d":"2025-01-27","o":38.4,"h":38.4,"l":33.6,"c":36,"v":10955},{"d":"2025-01-28","o":36,"h":36,"l":33.6,"c":33.6,"v":7766},{"d":"2025-01-29","o":33.6,"h":33.6,"l":26.4,"c":28.8,"v":19416},{"d":"2025-01-30","o":28.8,"h":28.8,"l":26.4,"c":28.8,"v":11648},{"d":"2025-01-31","o":28.8,"h":33.6,"l":26.4,"c":28.8,"v":17147},{"d":"2025-02-03","o":28.8,"h":28.8,"l":26.4,"c":28.8,"v":8497},{"d":"2025-02-04","o":28.8,"h":31.2,"l":26.4,"c":28.8,"v":8313},{"d":"2025-02-05","o":28.8,"h":31.2,"l":28.8,"c":31.2,"v":3683},{"d":"2025-02-06","o":31.2,"h":33.6,"l":28.8,"c":31.2,"v":10602},{"d":"2025-02-07","o":31.2,"h":33.6,"l":28.8,"c":31.2,"v":7643},{"d":"2025-02-10","o":31.2,"h":31.2,"l":28.8,"c":31.2,"v":4568},{"d":"2025-02-11","o":31.2,"h":36,"l":28.8,"c":33.6,"v":45589},{"d":"2025-02-12","o":33.6,"h":45.6,"l":31.2,"c":36,"v":122614},{"d":"2025-02-13","o":31.2,"h":33.6,"l":28.8,"c":31.2,"v":23495},{"d":"2025-02-14","o":28.8,"h":31.2,"l":28.8,"c":31.2,"v":11100},{"d":"2025-02-18","o":31.2,"h":31.2,"l":26.4,"c":31.2,"v":12347},{"d":"2025-02-19","o":31.2,"h":33.6,"l":28.8,"c":31.2,"v":13929},{"d":"2025-02-20","o":31.2,"h":36,"l":31.2,"c":33.6,"v":35098},{"d":"2025-02-21","o":33.6,"h":36,"l":31.2,"c":33.6,"v":37342},{"d":"2025-02-24","o":33.6,"h":33.6,"l":28.8,"c":31.2,"v":18315},{"d":"2025-02-25","o":28.8,"h":31.2,"l":26.4,"c":31.2,"v":16453},{"d":"2025-02-26","o":31.2,"h":31.2,"l":28.8,"c":31.2,"v":6044},{"d":"2025-02-27","o":31.2,"h":31.2,"l":28.8,"c":28.8,"v":8279},{"d":"2025-02-28","o":28.8,"h":28.8,"l":26.4,"c":26.4,"v":4200},{"d":"2025-03-03","o":28.8,"h":28.8,"l":26.4,"c":26.4,"v":6825},{"d":"2025-03-04","o":26.4,"h":26.4,"l":24,"c":24,"v":11843},{"d":"2025-03-05","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":2650},{"d":"2025-03-06","o":28.8,"h":28.8,"l":26.4,"c":26.4,"v":2233},{"d":"2025-03-07","o":26.4,"h":28.8,"l":26.4,"c":28.8,"v":6813},{"d":"2025-03-10","o":28.8,"h":28.8,"l":24,"c":26.4,"v":5191},{"d":"2025-03-11","o":26.4,"h":28.8,"l":26.4,"c":26.4,"v":6385},{"d":"2025-03-12","o":26.4,"h":28.8,"l":24,"c":26.4,"v":2541},{"d":"2025-03-13","o":26.4,"h":26.4,"l":24,"c":26.4,"v":2398},{"d":"2025-03-14","o":26.4,"h":26.4,"l":24,"c":26.4,"v":2344},{"d":"2025-03-17","o":26.4,"h":28.8,"l":24,"c":28.8,"v":2060},{"d":"2025-03-18","o":28.8,"h":28.8,"l":24,"c":26.4,"v":2134},{"d":"2025-03-19","o":26.4,"h":28.8,"l":26.4,"c":26.4,"v":2931},{"d":"2025-03-20","o":26.4,"h":28.8,"l":26.4,"c":26.4,"v":2874},{"d":"2025-03-21","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":1888},{"d":"2025-03-24","o":28.8,"h":28.8,"l":24,"c":26.4,"v":3873},{"d":"2025-03-25","o":26.4,"h":26.4,"l":24,"c":24,"v":7919},{"d":"2025-03-26","o":24,"h":26.4,"l":24,"c":24,"v":10472},{"d":"2025-03-27","o":24,"h":26.4,"l":24,"c":24,"v":5132},{"d":"2025-03-28","o":24,"h":24,"l":21.6,"c":24,"v":4523},{"d":"2025-03-31","o":24,"h":24,"l":21.6,"c":24,"v":5177},{"d":"2025-04-01","o":24,"h":24,"l":21.6,"c":24,"v":9058},{"d":"2025-04-02","o":14.4,"h":16.8,"l":12,"c":14.4,"v":22730},{"d":"2025-04-03","o":14.4,"h":14.4,"l":12,"c":12,"v":7280},{"d":"2025-04-04","o":13.2,"h":29.64,"l":12.84,"c":25.5,"v":1860817},{"d":"2025-04-07","o":18.78,"h":19.98,"l":12.66,"c":15.48,"v":100733},{"d":"2025-04-08","o":13.62,"h":15.36,"l":12.06,"c":13.08,"v":51983},{"d":"2025-04-09","o":13.56,"h":50.46,"l":13.56,"c":26.7,"v":6933833},{"d":"2025-04-10","o":19.32,"h":22.44,"l":18.06,"c":18.24,"v":122733},{"d":"2025-04-11","o":17.64,"h":28.38,"l":15.6,"c":16.98,"v":135633},{"d":"2025-04-14","o":16.8,"h":22.08,"l":16.8,"c":20.52,"v":65650},{"d":"2025-04-15","o":20.22,"h":22.14,"l":19.38,"c":19.5,"v":22750},{"d":"2025-04-16","o":19.08,"h":19.92,"l":16.98,"c":17.28,"v":17833},{"d":"2025-04-17","o":16.92,"h":18.24,"l":16.2,"c":16.2,"v":24850},{"d":"2025-04-21","o":16.2,"h":16.32,"l":14.4,"c":15.48,"v":24217},{"d":"2025-04-22","o":16.32,"h":20.46,"l":15.78,"c":18.6,"v":102083},{"d":"2025-04-23","o":17.58,"h":18.96,"l":16.74,"c":17.58,"v":100500},{"d":"2025-04-24","o":17.22,"h":18.6,"l":15,"c":17.34,"v":42433},{"d":"2025-04-25","o":17.34,"h":17.88,"l":15.9,"c":16.8,"v":21783},{"d":"2025-04-28","o":16.74,"h":16.8,"l":14.88,"c":16.68,"v":22950},{"d":"2025-04-29","o":15.96,"h":16.92,"l":15,"c":15.42,"v":26150},{"d":"2025-04-30","o":15.42,"h":17.28,"l":14.04,"c":15.54,"v":49983},{"d":"2025-05-01","o":17.1,"h":17.34,"l":14.34,"c":15.6,"v":48317},{"d":"2025-05-02","o":15.6,"h":17.28,"l":13.8,"c":15.72,"v":70883},{"d":"2025-05-05","o":16.2,"h":16.38,"l":15.3,"c":15.36,"v":24800},{"d":"2025-05-06","o":15.06,"h":15.6,"l":15,"c":15.42,"v":9067},{"d":"2025-05-07","o":15.06,"h":15.48,"l":14.4,"c":14.76,"v":57467},{"d":"2025-05-08","o":14.76,"h":15.84,"l":14.64,"c":15.6,"v":15983},{"d":"2025-05-09","o":15.3,"h":15.78,"l":14.46,"c":14.88,"v":65183},{"d":"2025-05-12","o":14.46,"h":17.22,"l":14.04,"c":16.5,"v":135867},{"d":"2025-05-13","o":16.02,"h":16.2,"l":15,"c":15.66,"v":51000},{"d":"2025-05-14","o":15.9,"h":16.2,"l":15.12,"c":16.02,"v":10883},{"d":"2025-05-15","o":15.24,"h":16.26,"l":14.82,"c":16.14,"v":39617},{"d":"2025-05-16","o":16.26,"h":17.1,"l":15.9,"c":16.92,"v":24233},{"d":"2025-05-19","o":16.5,"h":16.62,"l":15.12,"c":15.42,"v":37367},{"d":"2025-05-20","o":15.78,"h":16.14,"l":15.54,"c":16.08,"v":8250},{"d":"2025-05-21","o":15.54,"h":16.5,"l":14.64,"c":14.82,"v":20450},{"d":"2025-05-22","o":15,"h":15.06,"l":10.8,"c":13.8,"v":68100},{"d":"2025-05-23","o":13.2,"h":14.28,"l":12.84,"c":13.86,"v":9350},{"d":"2025-05-27","o":13.86,"h":14.1,"l":13.32,"c":13.74,"v":15167},{"d":"2025-05-28","o":13.32,"h":14.04,"l":13.2,"c":13.56,"v":4517},{"d":"2025-05-29","o":13.38,"h":13.74,"l":12.9,"c":13.2,"v":6583},{"d":"2025-05-30","o":13.62,"h":13.62,"l":12.12,"c":12.72,"v":4567},{"d":"2025-06-02","o":12.72,"h":12.72,"l":11.22,"c":11.58,"v":13467},{"d":"2025-06-03","o":11.82,"h":12.54,"l":10.74,"c":12.24,"v":23717},{"d":"2025-06-04","o":12.36,"h":13.2,"l":11.16,"c":11.94,"v":63050},{"d":"2025-06-05","o":12.6,"h":14.46,"l":11.82,"c":13.86,"v":53583},{"d":"2025-06-06","o":13.5,"h":13.62,"l":12.84,"c":13.2,"v":3000},{"d":"2025-06-09","o":12.9,"h":13.86,"l":12.84,"c":13.74,"v":7333},{"d":"2025-06-10","o":13.32,"h":14.7,"l":13.2,"c":14.64,"v":14333},{"d":"2025-06-11","o":14.28,"h":15.66,"l":13.14,"c":15,"v":37967},{"d":"2025-06-12","o":14.46,"h":15.6,"l":14.28,"c":15.18,"v":7283},{"d":"2025-06-13","o":14.7,"h":16.38,"l":14.4,"c":15.18,"v":37400},{"d":"2025-06-16","o":14.04,"h":15.96,"l":14.04,"c":15.6,"v":22533},{"d":"2025-06-17","o":14.64,"h":15.84,"l":14.58,"c":15.06,"v":10067},{"d":"2025-06-18","o":15.84,"h":16.68,"l":15.18,"c":15.18,"v":19750},{"d":"2025-06-20","o":15.24,"h":16.8,"l":14.64,"c":15.06,"v":46733},{"d":"2025-06-23","o":14.58,"h":15.72,"l":13.98,"c":15.72,"v":34767},{"d":"2025-06-24","o":15.66,"h":16.5,"l":14.88,"c":15.66,"v":9400},{"d":"2025-06-25","o":15.6,"h":16.26,"l":15.3,"c":16.26,"v":1783},{"d":"2025-06-26","o":16.26,"h":16.38,"l":15.3,"c":15.6,"v":1733},{"d":"2025-06-27","o":15.6,"h":16.44,"l":15.6,"c":16.2,"v":2883},{"d":"2025-06-30","o":16.2,"h":16.5,"l":15.6,"c":15.9,"v":4683},{"d":"2025-07-01","o":16.5,"h":16.5,"l":15.6,"c":16.32,"v":2033},{"d":"2025-07-02","o":16.26,"h":19.5,"l":16.26,"c":18.36,"v":23433},{"d":"2025-07-03","o":18.54,"h":19.08,"l":17.64,"c":18,"v":3667},{"d":"2025-07-07","o":17.76,"h":19.8,"l":17.58,"c":18.66,"v":12633},{"d":"2025-07-08","o":18.48,"h":21.12,"l":17.88,"c":21.12,"v":9833},{"d":"2025-07-09","o":20.46,"h":20.58,"l":19.62,"c":20.28,"v":3083},{"d":"2025-07-10","o":20.1,"h":20.4,"l":18.78,"c":20.34,"v":5300},{"d":"2025-07-11","o":20.04,"h":21,"l":19.56,"c":20.58,"v":5333},{"d":"2025-07-14","o":20.7,"h":20.82,"l":20.1,"c":20.28,"v":2050},{"d":"2025-07-15","o":20.7,"h":20.7,"l":19.98,"c":20.4,"v":1767},{"d":"2025-07-16","o":20.64,"h":20.88,"l":20.22,"c":20.64,"v":2700},{"d":"2025-07-17","o":20.46,"h":23.04,"l":20.46,"c":22.56,"v":8317},{"d":"2025-07-18","o":22.5,"h":24.72,"l":21.6,"c":24.6,"v":24700},{"d":"2025-07-21","o":24.3,"h":26.58,"l":24.12,"c":24.24,"v":16600},{"d":"2025-07-22","o":23.04,"h":24.24,"l":21.9,"c":23.16,"v":7400},{"d":"2025-07-23","o":23.1,"h":23.7,"l":21.18,"c":23.7,"v":6350},{"d":"2025-07-24","o":23.58,"h":24.6,"l":22.5,"c":24.36,"v":1467},{"d":"2025-07-25","o":23.64,"h":24.54,"l":22.8,"c":24.48,"v":1283},{"d":"2025-07-28","o":24.3,"h":25.5,"l":23.22,"c":25.5,"v":5000},{"d":"2025-07-29","o":32.46,"h":39.18,"l":15.12,"c":23.34,"v":1831383},{"d":"2025-07-30","o":19.8,"h":24.24,"l":18.96,"c":21.54,"v":56633},{"d":"2025-07-31","o":20.52,"h":21.96,"l":18.12,"c":20.82,"v":32217},{"d":"2025-08-01","o":19.62,"h":21.6,"l":18.54,"c":20.88,"v":8050},{"d":"2025-08-04","o":20.82,"h":21.24,"l":19.68,"c":19.98,"v":9933},{"d":"2025-08-05","o":19.08,"h":20.94,"l":17.4,"c":18.36,"v":23567},{"d":"2025-08-06","o":18.72,"h":19.56,"l":17.4,"c":18,"v":4700},{"d":"2025-08-07","o":17.88,"h":18,"l":13.8,"c":14.52,"v":24517},{"d":"2025-08-08","o":14.4,"h":15.3,"l":12,"c":12.84,"v":45767},{"d":"2025-08-11","o":12.48,"h":13.08,"l":10.8,"c":12.42,"v":34033},{"d":"2025-08-12","o":12.84,"h":15,"l":12.06,"c":14.7,"v":32650},{"d":"2025-08-13","o":14.58,"h":18.18,"l":13.62,"c":17.52,"v":20617},{"d":"2025-08-14","o":17.4,"h":23.22,"l":16.56,"c":21.42,"v":43617},{"d":"2025-08-15","o":20.1,"h":22.56,"l":20.04,"c":20.94,"v":6433},{"d":"2025-08-18","o":23.22,"h":23.22,"l":20.1,"c":20.1,"v":17167},{"d":"2025-08-19","o":20.58,"h":20.7,"l":19.2,"c":19.8,"v":1317},{"d":"2025-08-20","o":19.86,"h":19.86,"l":18.36,"c":18.96,"v":2133},{"d":"2025-08-21","o":19.68,"h":20.04,"l":18.96,"c":19.8,"v":1700},{"d":"2025-08-22","o":18.72,"h":20.04,"l":18.66,"c":20.04,"v":2717},{"d":"2025-08-25","o":19.02,"h":19.86,"l":18.18,"c":18.18,"v":6200},{"d":"2025-08-26","o":18.24,"h":19.14,"l":17.1,"c":18.42,"v":2467},{"d":"2025-08-27","o":18.48,"h":20.22,"l":17.88,"c":19.26,"v":9183},{"d":"2025-08-28","o":18.96,"h":20.58,"l":18.36,"c":19.92,"v":3150},{"d":"2025-08-29","o":19.56,"h":20.82,"l":19.56,"c":20.76,"v":2550},{"d":"2025-09-02","o":20.76,"h":22.5,"l":20.34,"c":21.84,"v":6400},{"d":"2025-09-03","o":22.5,"h":23.1,"l":20.04,"c":21.78,"v":9467},{"d":"2025-09-04","o":22.68,"h":22.68,"l":20.58,"c":21,"v":5050},{"d":"2025-09-05","o":21.48,"h":24.72,"l":21.48,"c":22.56,"v":12683},{"d":"2025-09-08","o":22.14,"h":22.14,"l":20.94,"c":21,"v":3833},{"d":"2025-09-09","o":21.42,"h":23.1,"l":21.3,"c":22.2,"v":6450},{"d":"2025-09-10","o":49.44,"h":50.52,"l":24,"c":25.98,"v":5620317},{"d":"2025-09-11","o":23.16,"h":25.62,"l":22.08,"c":23.7,"v":140500},{"d":"2025-09-12","o":22.68,"h":23.28,"l":18.48,"c":19.86,"v":78050},{"d":"2025-09-15","o":19.38,"h":19.38,"l":15.66,"c":17.28,"v":186683},{"d":"2025-09-16","o":16.62,"h":20.7,"l":16.62,"c":20.04,"v":181617},{"d":"2025-09-17","o":20.22,"h":23.7,"l":19.2,"c":23.34,"v":85233},{"d":"2025-09-18","o":22.74,"h":23.7,"l":22.62,"c":23.16,"v":28833},{"d":"2025-09-19","o":22.74,"h":22.74,"l":20.76,"c":21.54,"v":25167},{"d":"2025-09-22","o":20.22,"h":20.7,"l":17.28,"c":18,"v":59167},{"d":"2025-09-23","o":17.64,"h":20.4,"l":17.64,"c":19.38,"v":25050},{"d":"2025-09-24","o":19.5,"h":20.34,"l":19.2,"c":19.68,"v":8967},{"d":"2025-09-25","o":19.32,"h":19.68,"l":17.46,"c":18.3,"v":17967},{"d":"2025-09-26","o":18.36,"h":18.36,"l":17.46,"c":18,"v":7000},{"d":"2025-09-29","o":18.42,"h":18.96,"l":17.76,"c":18.6,"v":15033},{"d":"2025-09-30","o":18.42,"h":22.26,"l":18.42,"c":21.96,"v":54783},{"d":"2025-10-01","o":21.12,"h":22.8,"l":21,"c":21.9,"v":50733},{"d":"2025-10-02","o":21.78,"h":22.38,"l":19.38,"c":19.86,"v":32667},{"d":"2025-10-03","o":20.04,"h":20.58,"l":19.98,"c":20.1,"v":6400},{"d":"2025-10-06","o":20.4,"h":21.24,"l":19.92,"c":21.24,"v":14800},{"d":"2025-10-07","o":20.82,"h":21.6,"l":20.16,"c":21.3,"v":20783},{"d":"2025-10-08","o":20.04,"h":22.44,"l":20.04,"c":22.26,"v":23867},{"d":"2025-10-09","o":22.08,"h":24.54,"l":21.36,"c":23.82,"v":25467},{"d":"2025-10-10","o":23.1,"h":24.54,"l":22.14,"c":23.7,"v":26883},{"d":"2025-10-13","o":23.7,"h":25.14,"l":22.8,"c":24.36,"v":14200},{"d":"2025-10-14","o":23.46,"h":26.16,"l":23.4,"c":25.98,"v":16383},{"d":"2025-10-15","o":25.2,"h":25.68,"l":22.98,"c":23.7,"v":16717},{"d":"2025-10-16","o":22.8,"h":24.9,"l":20.16,"c":20.7,"v":20000},{"d":"2025-10-17","o":20.1,"h":22.8,"l":17.28,"c":18.12,"v":110283},{"d":"2025-10-20","o":18.72,"h":20.82,"l":17.52,"c":18.48,"v":63800},{"d":"2025-10-21","o":18.48,"h":19.44,"l":17.28,"c":18.3,"v":63183},{"d":"2025-10-22","o":17.82,"h":18.66,"l":17.58,"c":18.3,"v":55517},{"d":"2025-10-23","o":18.48,"h":19.02,"l":16.32,"c":16.98,"v":10633},{"d":"2025-10-24","o":17.22,"h":18.12,"l":17.1,"c":17.64,"v":8250},{"d":"2025-10-27","o":17.82,"h":18.12,"l":14.58,"c":15.36,"v":29483},{"d":"2025-10-28","o":15.54,"h":16.5,"l":11.64,"c":12,"v":47767},{"d":"2025-10-29","o":12.06,"h":12.96,"l":11.1,"c":11.1,"v":675400},{"d":"2025-10-30","o":11.64,"h":12.9,"l":10.68,"c":12.18,"v":80267},{"d":"2025-10-31","o":11.64,"h":12.96,"l":11.64,"c":12.78,"v":29133},{"d":"2025-11-03","o":12.48,"h":13.14,"l":11.82,"c":11.94,"v":22333},{"d":"2025-11-04","o":12,"h":12,"l":10.26,"c":10.56,"v":51933},{"d":"2025-11-05","o":10.86,"h":11.22,"l":9.42,"c":9.96,"v":26800},{"d":"2025-11-06","o":9.9,"h":10.2,"l":9.36,"c":9.54,"v":14633},{"d":"2025-11-07","o":9.54,"h":10.02,"l":8.4,"c":9.72,"v":21233},{"d":"2025-11-10","o":9.96,"h":10.08,"l":9.06,"c":10.08,"v":9000},{"d":"2025-11-11","o":9.9,"h":10.26,"l":9.66,"c":9.9,"v":6717},{"d":"2025-11-12","o":10.14,"h":10.2,"l":9.54,"c":9.6,"v":4167},{"d":"2025-11-13","o":9.6,"h":9.6,"l":8.28,"c":8.34,"v":31767},{"d":"2025-11-14","o":8.16,"h":8.46,"l":6.78,"c":7.2,"v":42817},{"d":"2025-11-17","o":7.26,"h":7.56,"l":7.08,"c":7.38,"v":18700},{"d":"2025-11-18","o":7.44,"h":7.98,"l":7.32,"c":7.5,"v":7500},{"d":"2025-11-19","o":7.56,"h":7.86,"l":7.56,"c":7.74,"v":2983},{"d":"2025-11-20","o":8.04,"h":8.04,"l":7.26,"c":7.32,"v":9050},{"d":"2025-11-21","o":7.32,"h":7.32,"l":7.14,"c":7.26,"v":4500},{"d":"2025-11-24","o":7.86,"h":18,"l":7.86,"c":15.18,"v":16955017},{"d":"2025-11-25","o":16.8,"h":21.54,"l":13.98,"c":19.2,"v":10813450},{"d":"2025-11-26","o":22.02,"h":23.7,"l":18.66,"c":20.82,"v":4597650},{"d":"2025-11-28","o":18.36,"h":20.1,"l":18.36,"c":18.54,"v":143950},{"d":"2025-12-01","o":17.28,"h":21.18,"l":17.28,"c":18.54,"v":226767},{"d":"2025-12-02","o":18.54,"h":19.44,"l":17.64,"c":18.72,"v":92433},{"d":"2025-12-03","o":18.66,"h":20.64,"l":18.3,"c":18.72,"v":123383},{"d":"2025-12-04","o":18.72,"h":20.04,"l":17.52,"c":19.38,"v":78683},{"d":"2025-12-05","o":19.32,"h":22.38,"l":18.36,"c":19.44,"v":152350},{"d":"2025-12-08","o":19.2,"h":19.44,"l":16.5,"c":18,"v":55783},{"d":"2025-12-09","o":17.94,"h":18.72,"l":17.46,"c":18.66,"v":19483},{"d":"2025-12-10","o":18.3,"h":19.26,"l":18.12,"c":18.84,"v":15183},{"d":"2025-12-11","o":18.48,"h":19.08,"l":17.28,"c":17.88,"v":44367},{"d":"2025-12-12","o":17.52,"h":18.36,"l":17.52,"c":18.36,"v":13183},{"d":"2025-12-15","o":17.82,"h":18.36,"l":16.2,"c":16.62,"v":32150},{"d":"2025-12-16","o":16.62,"h":16.86,"l":14.1,"c":14.46,"v":31533},{"d":"2025-12-17","o":13.98,"h":14.16,"l":10.56,"c":10.74,"v":37050},{"d":"2025-12-18","o":10.56,"h":12.06,"l":10.56,"c":11.82,"v":38683},{"d":"2025-12-19","o":11.82,"h":12.42,"l":9.42,"c":9.72,"v":73717},{"d":"2025-12-22","o":9.66,"h":11.22,"l":9.06,"c":9.24,"v":36250},{"d":"2025-12-23","o":9.36,"h":9.48,"l":8.1,"c":8.58,"v":37250},{"d":"2025-12-24","o":8.4,"h":9.12,"l":8.34,"c":8.82,"v":13650},{"d":"2025-12-26","o":8.82,"h":9.12,"l":7.68,"c":7.74,"v":45567},{"d":"2025-12-29","o":8.22,"h":10.74,"l":6.06,"c":6.78,"v":1076867},{"d":"2025-12-30","o":10.26,"h":14.82,"l":9.84,"c":13.08,"v":7856633},{"d":"2025-12-31","o":12.54,"h":12.84,"l":9.84,"c":10.62,"v":354583},{"d":"2026-01-02","o":10.62,"h":11.28,"l":10.2,"c":10.5,"v":137383},{"d":"2026-01-05","o":10.62,"h":11.04,"l":9.06,"c":10.38,"v":98283},{"d":"2026-01-06","o":10.2,"h":11.1,"l":9.96,"c":10.26,"v":44450},{"d":"2026-01-07","o":9.96,"h":10.32,"l":9.78,"c":9.9,"v":14700},{"d":"2026-01-08","o":9.72,"h":9.84,"l":9.3,"c":9.54,"v":11383},{"d":"2026-01-09","o":9.78,"h":9.78,"l":8.58,"c":8.64,"v":39233},{"d":"2026-01-12","o":8.58,"h":8.76,"l":7.74,"c":7.98,"v":52833},{"d":"2026-01-13","o":7.98,"h":8.04,"l":7.08,"c":7.5,"v":96283},{"d":"2026-01-14","o":7.62,"h":7.98,"l":7.5,"c":7.98,"v":10833},{"d":"2026-01-15","o":7.98,"h":8.34,"l":7.62,"c":8.34,"v":19767},{"d":"2026-01-16","o":8.4,"h":8.4,"l":7.86,"c":7.98,"v":8650},{"d":"2026-01-20","o":7.68,"h":7.92,"l":7.38,"c":7.44,"v":33400},{"d":"2026-01-21","o":7.62,"h":7.68,"l":7.02,"c":7.2,"v":29750},{"d":"2026-01-22","o":7.44,"h":8.22,"l":7.2,"c":7.98,"v":72333},{"d":"2026-01-23","o":8.22,"h":8.76,"l":7.14,"c":7.98,"v":130517},{"d":"2026-01-26","o":8.1,"h":8.28,"l":6.42,"c":6.78,"v":132250},{"d":"2026-01-27","o":6.72,"h":7.02,"l":4.86,"c":5.4,"v":138217},{"d":"2026-01-28","o":5.4,"h":5.76,"l":5.16,"c":5.46,"v":23033},{"d":"2026-01-29","o":5.46,"h":5.46,"l":4.8,"c":4.98,"v":35817},{"d":"2026-01-30","o":4.8,"h":5.4,"l":4.8,"c":5.4,"v":101817},{"d":"2026-02-02","o":5.04,"h":5.04,"l":4.68,"c":4.92,"v":22817},{"d":"2026-02-03","o":4.92,"h":5.52,"l":4.2,"c":4.86,"v":62200},{"d":"2026-02-04","o":4.8,"h":4.92,"l":4.32,"c":4.74,"v":17033},{"d":"2026-02-05","o":4.5,"h":4.56,"l":3.84,"c":4.2,"v":24250},{"d":"2026-02-06","o":4.2,"h":4.32,"l":3.72,"c":4.14,"v":46983},{"d":"2026-02-09","o":3.96,"h":4.2,"l":3.84,"c":4.2,"v":823500},{"d":"2026-02-10","o":3.6,"h":3.6,"l":3,"c":3.42,"v":196550},{"d":"2026-02-11","o":3.12,"h":3.6,"l":3,"c":3.54,"v":161417},{"d":"2026-02-12","o":3.36,"h":4.2,"l":3.24,"c":4.14,"v":106833},{"d":"2026-02-13","o":3.84,"h":4.02,"l":3.18,"c":3.42,"v":118017},{"d":"2026-02-17","o":3.42,"h":3.42,"l":3,"c":3.12,"v":29100},{"d":"2026-02-18","o":3.18,"h":3.6,"l":2.94,"c":3.6,"v":30650},{"d":"2026-02-19","o":3.6,"h":3.84,"l":3.18,"c":3.72,"v":29667},{"d":"2026-02-20","o":3.9,"h":3.9,"l":2.88,"c":3,"v":63300},{"d":"2026-02-23","o":3.18,"h":3.48,"l":3.06,"c":3.42,"v":41517},{"d":"2026-02-24","o":3.3,"h":3.42,"l":3.12,"c":3.36,"v":19400},{"d":"2026-02-25","o":3.3,"h":3.36,"l":2.88,"c":3.12,"v":65850},{"d":"2026-02-26","o":4.44,"h":10.44,"l":3.84,"c":6.48,"v":38453883},{"d":"2026-02-27","o":5.82,"h":6,"l":3.06,"c":3.6,"v":2144567},{"d":"2026-03-02","o":2.88,"h":3.42,"l":2.34,"c":3.18,"v":565767},{"d":"2026-03-03","o":2.76,"h":2.94,"l":2.22,"c":2.34,"v":478650},{"d":"2026-03-04","o":2.22,"h":2.46,"l":2.04,"c":2.34,"v":380633},{"d":"2026-03-05","o":2.41,"h":2.68,"l":2.18,"c":2.29,"v":468500},{"d":"2026-03-06","o":2.18,"h":2.34,"l":2.02,"c":2.21,"v":162400},{"d":"2026-03-09","o":2.16,"h":2.38,"l":2.06,"c":2.23,"v":586100},{"d":"2026-03-10","o":2.14,"h":2.28,"l":2.09,"c":2.24,"v":488100},{"d":"2026-03-11","o":2.23,"h":2.29,"l":2.11,"c":2.23,"v":374700},{"d":"2026-03-12","o":2.14,"h":2.23,"l":2.05,"c":2.05,"v":250200},{"d":"2026-03-13","o":2.05,"h":2.05,"l":1.76,"c":1.86,"v":371500},{"d":"2026-03-16","o":1.88,"h":1.92,"l":1.8,"c":1.85,"v":593400},{"d":"2026-03-17","o":1.85,"h":1.99,"l":1.73,"c":1.85,"v":473400},{"d":"2026-03-18","o":1.69,"h":1.75,"l":1.64,"c":1.68,"v":155400},{"d":"2026-03-19","o":1.63,"h":1.67,"l":1.55,"c":1.66,"v":104600},{"d":"2026-03-20","o":1.62,"h":1.67,"l":1.56,"c":1.58,"v":95200},{"d":"2026-03-23","o":1.56,"h":1.68,"l":1.52,"c":1.66,"v":203900},{"d":"2026-03-24","o":1.6,"h":1.66,"l":1.49,"c":1.54,"v":107700},{"d":"2026-03-25","o":1.55,"h":1.55,"l":1.35,"c":1.44,"v":320400},{"d":"2026-03-26","o":1.43,"h":1.51,"l":1.34,"c":1.48,"v":757300},{"d":"2026-03-27","o":1.22,"h":1.27,"l":1.13,"c":1.16,"v":389300},{"d":"2026-03-30","o":1.11,"h":1.17,"l":1.02,"c":1.14,"v":217300},{"d":"2026-03-31","o":1.14,"h":1.28,"l":1.1,"c":1.2,"v":1009877},{"d":"2026-04-01","o":1.2,"h":1.26,"l":1.1,"c":1.25,"v":749481},{"d":"2026-04-02","o":1.12,"h":1.16,"l":1.06,"c":1.11,"v":363268},{"d":"2026-04-06","o":1.1,"h":1.2,"l":1.04,"c":1.16,"v":424269},{"d":"2026-04-07","o":1.12,"h":1.22,"l":1.04,"c":1.16,"v":571946},{"d":"2026-04-08","o":1.22,"h":1.34,"l":1.11,"c":1.21,"v":846523},{"d":"2026-04-09","o":1.17,"h":1.18,"l":1.1,"c":1.16,"v":234325},{"d":"2026-04-10","o":1.13,"h":1.13,"l":1.03,"c":1.08,"v":289546},{"d":"2026-04-13","o":1,"h":1.02,"l":0.81,"c":0.88,"v":817107},{"d":"2026-04-14","o":0.88,"h":0.93,"l":0.86,"c":0.91,"v":187000},{"d":"2026-04-15","o":0.91,"h":0.92,"l":0.66,"c":0.69,"v":468709},{"d":"2026-04-16","o":0.69,"h":0.74,"l":0.61,"c":0.74,"v":669666},{"d":"2026-04-17","o":0.74,"h":0.79,"l":0.7,"c":0.74,"v":503544},{"d":"2026-04-20","o":0.74,"h":0.76,"l":0.69,"c":0.7,"v":163397},{"d":"2026-04-21","o":0.71,"h":0.72,"l":0.69,"c":0.69,"v":70212},{"d":"2026-04-22","o":0.7,"h":0.73,"l":0.68,"c":0.69,"v":110695},{"d":"2026-04-23","o":0.54,"h":0.57,"l":0.5,"c":0.52,"v":397916},{"d":"2026-04-24","o":0.51,"h":0.53,"l":0.5,"c":0.52,"v":163931},{"d":"2026-04-27","o":0.52,"h":0.52,"l":0.48,"c":0.51,"v":88974},{"d":"2026-04-28","o":0.52,"h":0.52,"l":0.5,"c":0.51,"v":98962},{"d":"2026-04-29","o":0.52,"h":0.52,"l":0.5,"c":0.51,"v":33149},{"d":"2026-04-30","o":0.51,"h":0.52,"l":0.51,"c":0.51,"v":58971},{"d":"2026-05-01","o":0.51,"h":0.52,"l":0.5,"c":0.51,"v":47373},{"d":"2026-05-04","o":0.51,"h":0.52,"l":0.5,"c":0.51,"v":74908},{"d":"2026-05-05","o":0.51,"h":0.51,"l":0.48,"c":0.5,"v":89780},{"d":"2026-05-06","o":0.51,"h":0.51,"l":0.49,"c":0.49,"v":52599},{"d":"2026-05-07","o":0.5,"h":0.51,"l":0.5,"c":0.51,"v":96037},{"d":"2026-05-08","o":0.99,"h":2.84,"l":0.56,"c":1.2,"v":294349469},{"d":"2026-05-11","o":1.17,"h":1.69,"l":1.06,"c":1.43,"v":49616432},{"d":"2026-05-12","o":1.23,"h":2.53,"l":1.22,"c":2.11,"v":48906251},{"d":"2026-05-13","o":3.03,"h":4.24,"l":2.65,"c":3.62,"v":75008059},{"d":"2026-05-14","o":5.15,"h":5.89,"l":2.35,"c":4.53,"v":39057512},{"d":"2026-05-15","o":3.7,"h":5.1,"l":3.35,"c":3.61,"v":4488891},{"d":"2026-05-18","o":3.54,"h":4.39,"l":3.54,"c":3.84,"v":2894403},{"d":"2026-05-19","o":3.94,"h":4.2,"l":3.36,"c":3.74,"v":1793110}]