[{"d":"2007-11-01","o":507,"h":510,"l":451.6,"c":478,"v":163235},{"d":"2007-11-02","o":496.2,"h":496.2,"l":471,"c":492,"v":35585},{"d":"2007-11-05","o":461,"h":469,"l":417.6,"c":458,"v":62700},{"d":"2007-11-06","o":446,"h":453,"l":403,"c":430.8,"v":41015},{"d":"2007-11-07","o":398.2,"h":409.8,"l":370.2,"c":392.2,"v":36220},{"d":"2007-11-08","o":370,"h":379.6,"l":360,"c":375.8,"v":32745},{"d":"2007-11-09","o":360,"h":380,"l":335.8,"c":374,"v":26915},{"d":"2007-11-12","o":361.2,"h":406.6,"l":350,"c":394.8,"v":22930},{"d":"2007-11-13","o":395.6,"h":415.2,"l":382.6,"c":407.4,"v":20315},{"d":"2007-11-14","o":408.4,"h":443.6,"l":382,"c":385,"v":12260},{"d":"2007-11-15","o":380,"h":380,"l":360,"c":360,"v":14665},{"d":"2007-11-16","o":360,"h":362.8,"l":340,"c":345.6,"v":9645},{"d":"2007-11-19","o":343.2,"h":343.2,"l":310,"c":318,"v":30710},{"d":"2007-11-20","o":320,"h":333.2,"l":279.6,"c":279.6,"v":20445},{"d":"2007-11-21","o":260,"h":265.6,"l":240,"c":260,"v":36795},{"d":"2007-11-23","o":265.6,"h":329.2,"l":264,"c":317.6,"v":10720},{"d":"2007-11-26","o":324,"h":355.2,"l":309.2,"c":353.6,"v":13090},{"d":"2007-11-27","o":332.8,"h":356.4,"l":329,"c":352,"v":6645},{"d":"2007-11-28","o":342.8,"h":376.4,"l":342.2,"c":370,"v":10035},{"d":"2007-11-29","o":365,"h":369,"l":349.4,"c":369,"v":4240},{"d":"2007-11-30","o":371.6,"h":376.4,"l":327.2,"c":359,"v":11875},{"d":"2007-12-03","o":356,"h":356,"l":336,"c":340,"v":4670},{"d":"2007-12-04","o":340,"h":340,"l":322.4,"c":330,"v":6735},{"d":"2007-12-05","o":336,"h":344.6,"l":330,"c":330.2,"v":2450},{"d":"2007-12-06","o":330.6,"h":337.4,"l":327.4,"c":332.6,"v":2320},{"d":"2007-12-07","o":328.2,"h":357.2,"l":328.2,"c":345.2,"v":4950},{"d":"2007-12-10","o":340,"h":360,"l":340,"c":352,"v":3100},{"d":"2007-12-11","o":350,"h":399,"l":350,"c":378,"v":13675},{"d":"2007-12-12","o":383.2,"h":383.6,"l":368.2,"c":374,"v":2820},{"d":"2007-12-13","o":367.4,"h":367.4,"l":344.8,"c":345,"v":5255},{"d":"2007-12-14","o":375.6,"h":380,"l":317.6,"c":317.8,"v":21695},{"d":"2007-12-17","o":314.2,"h":319.8,"l":277.2,"c":279.6,"v":19295},{"d":"2007-12-18","o":297.4,"h":300,"l":284.2,"c":290,"v":15210},{"d":"2007-12-19","o":283.8,"h":302,"l":281.2,"c":281.6,"v":2755},{"d":"2007-12-20","o":280,"h":287.8,"l":257.8,"c":267.6,"v":11990},{"d":"2007-12-21","o":279.2,"h":285,"l":260,"c":266,"v":15995},{"d":"2007-12-24","o":280,"h":306.8,"l":273,"c":285,"v":8160},{"d":"2007-12-26","o":291.8,"h":300,"l":280.6,"c":298.8,"v":5955},{"d":"2007-12-27","o":298.2,"h":298.2,"l":285,"c":288,"v":5360},{"d":"2007-12-28","o":294.8,"h":294.8,"l":279,"c":280,"v":8040},{"d":"2007-12-31","o":286.6,"h":325,"l":278.4,"c":315,"v":12390},{"d":"2008-01-02","o":313,"h":313.8,"l":285,"c":290,"v":6820},{"d":"2008-01-03","o":287.6,"h":291.4,"l":265.2,"c":280,"v":19460},{"d":"2008-01-04","o":282,"h":282,"l":266,"c":270.2,"v":2995},{"d":"2008-01-07","o":275,"h":285,"l":271.2,"c":284.6,"v":11535},{"d":"2008-01-08","o":280.2,"h":294.4,"l":280,"c":288.8,"v":2920},{"d":"2008-01-09","o":288,"h":295.6,"l":285,"c":292,"v":7960},{"d":"2008-01-10","o":292,"h":297.4,"l":286.8,"c":296,"v":4590},{"d":"2008-01-11","o":300,"h":300,"l":280.2,"c":283.4,"v":14360},{"d":"2008-01-14","o":280.4,"h":280.4,"l":251,"c":257.6,"v":17505},{"d":"2008-01-15","o":252.2,"h":259.6,"l":196.6,"c":205.6,"v":47185},{"d":"2008-01-16","o":198.2,"h":210,"l":196,"c":198,"v":16260},{"d":"2008-01-17","o":202,"h":213,"l":198.2,"c":203.6,"v":11090},{"d":"2008-01-18","o":201,"h":235.8,"l":201,"c":223.2,"v":7930},{"d":"2008-01-22","o":194,"h":214.8,"l":170.2,"c":208.4,"v":5385},{"d":"2008-01-23","o":192.4,"h":229.6,"l":192,"c":219.2,"v":5810},{"d":"2008-01-24","o":221,"h":231.8,"l":218.2,"c":230,"v":2355},{"d":"2008-01-25","o":232,"h":253.6,"l":232,"c":250.2,"v":6715},{"d":"2008-01-28","o":240.6,"h":252.4,"l":239.2,"c":249,"v":4240},{"d":"2008-01-29","o":263,"h":263,"l":242.6,"c":242.8,"v":8550},{"d":"2008-01-30","o":237.6,"h":237.6,"l":220,"c":223.6,"v":3935},{"d":"2008-01-31","o":220,"h":221.2,"l":212,"c":214.8,"v":10040},{"d":"2008-02-01","o":220,"h":220,"l":209,"c":216.6,"v":6240},{"d":"2008-02-04","o":229,"h":232.8,"l":218.4,"c":223.6,"v":8230},{"d":"2008-02-05","o":220,"h":220.8,"l":212,"c":212,"v":7665},{"d":"2008-02-06","o":212,"h":215,"l":210,"c":212.2,"v":3925},{"d":"2008-02-07","o":214.6,"h":214.6,"l":208,"c":210.6,"v":1730},{"d":"2008-02-08","o":213.2,"h":213.2,"l":205,"c":205.4,"v":2255},{"d":"2008-02-11","o":208.8,"h":210,"l":200.2,"c":201.4,"v":2205},{"d":"2008-02-12","o":200.2,"h":210,"l":198.2,"c":201,"v":4685},{"d":"2008-02-13","o":199.4,"h":202.8,"l":195,"c":200.4,"v":7635},{"d":"2008-02-14","o":203.4,"h":203.4,"l":198.6,"c":198.6,"v":7080},{"d":"2008-02-15","o":199,"h":199.4,"l":196,"c":196.6,"v":1780},{"d":"2008-02-19","o":200,"h":200,"l":196,"c":198,"v":2920},{"d":"2008-02-20","o":203.4,"h":203.4,"l":196.8,"c":198,"v":2075},{"d":"2008-02-21","o":198.2,"h":198.6,"l":195.2,"c":197,"v":7835},{"d":"2008-02-22","o":196,"h":196,"l":190,"c":195.2,"v":5140},{"d":"2008-02-25","o":197.2,"h":200,"l":190.2,"c":196.6,"v":8935},{"d":"2008-02-26","o":198.8,"h":230.8,"l":196.8,"c":230,"v":40410},{"d":"2008-02-27","o":225.4,"h":270,"l":222.6,"c":262.6,"v":24100},{"d":"2008-02-28","o":257.8,"h":270,"l":247.6,"c":259,"v":9670},{"d":"2008-02-29","o":253.8,"h":262.4,"l":242.2,"c":254,"v":6910},{"d":"2008-03-03","o":254.2,"h":270,"l":253.2,"c":263.6,"v":9130},{"d":"2008-03-04","o":263.6,"h":268,"l":242.4,"c":253.2,"v":4625},{"d":"2008-03-05","o":243.4,"h":255.6,"l":243.2,"c":253,"v":7930},{"d":"2008-03-06","o":245.8,"h":251,"l":233.2,"c":237,"v":7770},{"d":"2008-03-07","o":233.8,"h":246,"l":230,"c":237.2,"v":5660},{"d":"2008-03-10","o":234.8,"h":235.4,"l":220.4,"c":229.8,"v":4365},{"d":"2008-03-11","o":236.4,"h":238,"l":217.4,"c":230.8,"v":20205},{"d":"2008-03-12","o":234,"h":234,"l":219,"c":220.2,"v":3675},{"d":"2008-03-13","o":220,"h":236.6,"l":219.6,"c":232.2,"v":7720},{"d":"2008-03-14","o":238.2,"h":242,"l":223.4,"c":229.6,"v":3060},{"d":"2008-03-17","o":230,"h":230,"l":215.2,"c":223.4,"v":3745},{"d":"2008-03-18","o":228.6,"h":245.8,"l":228.6,"c":245,"v":8685},{"d":"2008-03-19","o":240,"h":249,"l":233.6,"c":245.6,"v":3960},{"d":"2008-03-20","o":242,"h":242.8,"l":230,"c":238.6,"v":3270},{"d":"2008-03-24","o":236.2,"h":243,"l":229.2,"c":231,"v":9220},{"d":"2008-03-25","o":232,"h":236,"l":229,"c":232.4,"v":19985},{"d":"2008-03-26","o":232,"h":235.8,"l":225.6,"c":229.4,"v":10095},{"d":"2008-03-27","o":229.4,"h":230,"l":222.8,"c":226,"v":6120},{"d":"2008-03-28","o":227,"h":236,"l":224.2,"c":226.2,"v":4310},{"d":"2008-03-31","o":231.6,"h":232.4,"l":222,"c":230.6,"v":7840},{"d":"2008-04-01","o":226,"h":233.6,"l":226,"c":232.8,"v":7330},{"d":"2008-04-02","o":236,"h":237,"l":230,"c":235.2,"v":5665},{"d":"2008-04-03","o":236,"h":243.6,"l":230.2,"c":239.2,"v":2025},{"d":"2008-04-04","o":239.8,"h":268.8,"l":235,"c":248.4,"v":13630},{"d":"2008-04-07","o":258.8,"h":280,"l":257.2,"c":272.8,"v":11915},{"d":"2008-04-08","o":268.4,"h":278.4,"l":253.6,"c":259.8,"v":4165},{"d":"2008-04-09","o":257.6,"h":260,"l":248.2,"c":257,"v":1680},{"d":"2008-04-10","o":256.6,"h":263.8,"l":246.8,"c":260.8,"v":2340},{"d":"2008-04-11","o":260.6,"h":263,"l":258.2,"c":260.6,"v":2780},{"d":"2008-04-14","o":258.2,"h":260.2,"l":258,"c":258.6,"v":3570},{"d":"2008-04-15","o":261,"h":265.6,"l":253.8,"c":254.4,"v":1585},{"d":"2008-04-16","o":253.6,"h":268.2,"l":249.8,"c":264.4,"v":3985},{"d":"2008-04-17","o":261.2,"h":266.4,"l":256.6,"c":265.2,"v":2125},{"d":"2008-04-18","o":269.8,"h":280,"l":265.8,"c":278.6,"v":5130},{"d":"2008-04-21","o":280,"h":284.8,"l":277.4,"c":279.6,"v":6415},{"d":"2008-04-22","o":273.2,"h":278,"l":268.6,"c":270.2,"v":2060},{"d":"2008-04-23","o":272,"h":280,"l":265,"c":278.6,"v":3150},{"d":"2008-04-24","o":280,"h":297.6,"l":280,"c":296.2,"v":9120},{"d":"2008-04-25","o":300,"h":309.4,"l":289.6,"c":306.4,"v":4720},{"d":"2008-04-28","o":298.6,"h":298.6,"l":275,"c":278,"v":7395},{"d":"2008-04-29","o":275.4,"h":283.2,"l":275.4,"c":281.6,"v":4015},{"d":"2008-04-30","o":281.6,"h":285.8,"l":275,"c":281,"v":10935},{"d":"2008-05-01","o":280,"h":298.2,"l":279,"c":288.4,"v":3830},{"d":"2008-05-02","o":291.2,"h":301.4,"l":286.2,"c":291.4,"v":1945},{"d":"2008-05-05","o":290,"h":324,"l":289.8,"c":322.2,"v":8810},{"d":"2008-05-06","o":322.4,"h":324,"l":314.4,"c":317.2,"v":3900},{"d":"2008-05-07","o":316,"h":316,"l":304,"c":304.2,"v":2070},{"d":"2008-05-08","o":305.8,"h":317,"l":305.8,"c":314.6,"v":2300},{"d":"2008-05-09","o":310.6,"h":319.2,"l":294.4,"c":297,"v":2415},{"d":"2008-05-12","o":294.6,"h":294.6,"l":288.2,"c":290.6,"v":1790},{"d":"2008-05-13","o":287.2,"h":295.4,"l":280,"c":288.4,"v":3575},{"d":"2008-05-14","o":290,"h":303.2,"l":290,"c":297.8,"v":1470},{"d":"2008-05-15","o":294,"h":304.6,"l":293.8,"c":299.8,"v":1280},{"d":"2008-05-16","o":300.8,"h":316.6,"l":300,"c":312.8,"v":4355},{"d":"2008-05-19","o":316,"h":328.4,"l":310.8,"c":323.6,"v":7160},{"d":"2008-05-20","o":316.6,"h":325,"l":310,"c":322,"v":8675},{"d":"2008-05-21","o":326,"h":326,"l":316,"c":320,"v":6675},{"d":"2008-05-22","o":315.8,"h":316.6,"l":310,"c":312,"v":2280},{"d":"2008-05-23","o":310,"h":310.8,"l":288.8,"c":297.6,"v":6245},{"d":"2008-05-27","o":294.4,"h":307.8,"l":293.6,"c":300,"v":1605},{"d":"2008-05-28","o":304.6,"h":315.6,"l":304.6,"c":315,"v":1675},{"d":"2008-05-29","o":319.2,"h":325,"l":308.2,"c":324.6,"v":4685},{"d":"2008-05-30","o":325,"h":332.6,"l":310,"c":312.6,"v":6225},{"d":"2008-06-02","o":309.8,"h":322,"l":303,"c":305,"v":1375},{"d":"2008-06-03","o":302.6,"h":304,"l":295.4,"c":297.8,"v":2005},{"d":"2008-06-04","o":295.8,"h":300.8,"l":295,"c":297.6,"v":2050},{"d":"2008-06-05","o":301,"h":310,"l":300.8,"c":307.8,"v":835},{"d":"2008-06-06","o":312.8,"h":323.8,"l":299,"c":315,"v":3615},{"d":"2008-06-09","o":311.4,"h":320.4,"l":306.4,"c":314.6,"v":1645},{"d":"2008-06-10","o":306.8,"h":323.8,"l":294,"c":296.8,"v":2945},{"d":"2008-06-11","o":317.4,"h":317.4,"l":305.2,"c":313.4,"v":2105},{"d":"2008-06-12","o":316,"h":318.6,"l":304.6,"c":310.6,"v":1900},{"d":"2008-06-13","o":311,"h":311,"l":304.4,"c":310,"v":490},{"d":"2008-06-16","o":307.6,"h":312,"l":305.2,"c":309.4,"v":300},{"d":"2008-06-17","o":309.8,"h":309.8,"l":300,"c":300.4,"v":1120},{"d":"2008-06-18","o":300,"h":301,"l":281.8,"c":287.2,"v":3150},{"d":"2008-06-19","o":286,"h":293.4,"l":281.6,"c":292.8,"v":715},{"d":"2008-06-20","o":282.8,"h":296.4,"l":282.8,"c":288.8,"v":990},{"d":"2008-06-23","o":288.8,"h":293.4,"l":284.8,"c":285.6,"v":1640},{"d":"2008-06-24","o":284.2,"h":284.2,"l":270.6,"c":280.8,"v":1880},{"d":"2008-06-25","o":282.8,"h":283.4,"l":276,"c":278.8,"v":635},{"d":"2008-06-26","o":283.2,"h":299,"l":279,"c":279.2,"v":2475},{"d":"2008-06-27","o":278.2,"h":302,"l":275.6,"c":292.6,"v":7315},{"d":"2008-06-30","o":291,"h":296,"l":287,"c":292.2,"v":1455},{"d":"2008-07-01","o":288.2,"h":288.2,"l":261.2,"c":267.2,"v":2780},{"d":"2008-07-02","o":266.8,"h":278.6,"l":233.8,"c":253.8,"v":9410},{"d":"2008-07-03","o":254,"h":274,"l":240.2,"c":240.6,"v":1155},{"d":"2008-07-07","o":242.2,"h":256,"l":242.2,"c":250.8,"v":2260},{"d":"2008-07-08","o":252.2,"h":256.4,"l":249.4,"c":251,"v":2025},{"d":"2008-07-09","o":258.6,"h":276.8,"l":258.6,"c":265.8,"v":2325},{"d":"2008-07-10","o":264.8,"h":278.4,"l":260,"c":262.2,"v":1610},{"d":"2008-07-11","o":261.2,"h":277,"l":249.2,"c":258,"v":12040},{"d":"2008-07-14","o":260,"h":264,"l":252,"c":254,"v":955},{"d":"2008-07-15","o":253.4,"h":261.8,"l":248.8,"c":250.2,"v":575},{"d":"2008-07-16","o":250.4,"h":259.2,"l":237.6,"c":254.6,"v":2060},{"d":"2008-07-17","o":251,"h":260.2,"l":251,"c":256.2,"v":440},{"d":"2008-07-18","o":259.2,"h":261.6,"l":248,"c":259.6,"v":840},{"d":"2008-07-21","o":256.2,"h":257.4,"l":246,"c":252.4,"v":625},{"d":"2008-07-22","o":243.8,"h":254.8,"l":243.8,"c":254.6,"v":645},{"d":"2008-07-23","o":248.2,"h":254.6,"l":245.2,"c":246.2,"v":385},{"d":"2008-07-24","o":246.6,"h":251,"l":239.6,"c":240.8,"v":710},{"d":"2008-07-25","o":243,"h":249.2,"l":243,"c":245.6,"v":290},{"d":"2008-07-28","o":247,"h":255.2,"l":239.6,"c":254,"v":2510},{"d":"2008-07-29","o":237.8,"h":265.2,"l":237.8,"c":256.8,"v":2605},{"d":"2008-07-30","o":253.4,"h":267.2,"l":250.4,"c":264.8,"v":1560},{"d":"2008-07-31","o":265.2,"h":281,"l":255.2,"c":277,"v":3850},{"d":"2008-08-01","o":277,"h":277,"l":268.2,"c":270,"v":2985},{"d":"2008-08-04","o":270.8,"h":273.4,"l":266.6,"c":271.8,"v":3780},{"d":"2008-08-05","o":279.2,"h":280.8,"l":261.4,"c":270,"v":2185},{"d":"2008-08-06","o":258.8,"h":274.6,"l":255.4,"c":264.2,"v":675},{"d":"2008-08-07","o":257.6,"h":261.2,"l":251,"c":257.6,"v":515},{"d":"2008-08-08","o":252.8,"h":252.8,"l":244.4,"c":247.2,"v":1860},{"d":"2008-08-11","o":246,"h":254.6,"l":244.2,"c":245.6,"v":1045},{"d":"2008-08-12","o":244.6,"h":249.4,"l":243.4,"c":245.6,"v":1270},{"d":"2008-08-13","o":243,"h":253.6,"l":243,"c":245,"v":2070},{"d":"2008-08-14","o":245,"h":250,"l":239,"c":244,"v":3840},{"d":"2008-08-15","o":244,"h":244,"l":239,"c":241,"v":3040},{"d":"2008-08-18","o":240.6,"h":240.6,"l":230.2,"c":234.6,"v":2695},{"d":"2008-08-19","o":234,"h":240.4,"l":232,"c":232,"v":1645},{"d":"2008-08-20","o":235.4,"h":236.8,"l":226.6,"c":230,"v":3140},{"d":"2008-08-21","o":227.6,"h":231.8,"l":222.8,"c":231.8,"v":4815},{"d":"2008-08-22","o":223.2,"h":244.2,"l":223,"c":240.2,"v":4300},{"d":"2008-08-25","o":242.6,"h":248.8,"l":238.2,"c":240,"v":5115},{"d":"2008-08-26","o":241,"h":248,"l":237.8,"c":243.6,"v":5485},{"d":"2008-08-27","o":264.2,"h":266.2,"l":255,"c":263.4,"v":8805},{"d":"2008-08-28","o":260.2,"h":266,"l":258.6,"c":259.8,"v":3825},{"d":"2008-08-29","o":259,"h":265.4,"l":258.4,"c":265.4,"v":1895},{"d":"2008-09-02","o":264.6,"h":279,"l":264.6,"c":275.2,"v":2740},{"d":"2008-09-03","o":271,"h":279,"l":270,"c":270,"v":1305},{"d":"2008-09-04","o":269.4,"h":273,"l":259.4,"c":270,"v":940},{"d":"2008-09-05","o":270,"h":271.8,"l":266,"c":271.6,"v":2590},{"d":"2008-09-08","o":271.6,"h":272.4,"l":270,"c":271.8,"v":2310},{"d":"2008-09-09","o":275.2,"h":275.2,"l":267.4,"c":269,"v":2585},{"d":"2008-09-10","o":269.2,"h":272.8,"l":264.2,"c":271.6,"v":2245},{"d":"2008-09-11","o":267.2,"h":267.2,"l":251.4,"c":260,"v":1985},{"d":"2008-09-12","o":258,"h":263.4,"l":256.2,"c":259.4,"v":1700},{"d":"2008-09-15","o":264.4,"h":264.4,"l":242.6,"c":244.6,"v":7965},{"d":"2008-09-16","o":244,"h":246,"l":227,"c":242.8,"v":8830},{"d":"2008-09-17","o":244.2,"h":244.2,"l":188.6,"c":217.8,"v":9460},{"d":"2008-09-18","o":237.6,"h":237.6,"l":190.2,"c":203,"v":13720},{"d":"2008-09-19","o":211.8,"h":217,"l":200,"c":203,"v":18235},{"d":"2008-09-22","o":204.8,"h":204.8,"l":190,"c":193.8,"v":3610},{"d":"2008-09-23","o":197.8,"h":205,"l":188,"c":189.4,"v":14345},{"d":"2008-09-24","o":187,"h":203.6,"l":187,"c":190,"v":9945},{"d":"2008-09-25","o":215.8,"h":215.8,"l":192.8,"c":196.2,"v":2085},{"d":"2008-09-26","o":196.2,"h":196.2,"l":182.4,"c":188.2,"v":3300},{"d":"2008-09-29","o":183.2,"h":185,"l":163.2,"c":172,"v":7915},{"d":"2008-09-30","o":187.2,"h":187.2,"l":169,"c":180,"v":3710},{"d":"2008-10-01","o":181.2,"h":183.8,"l":180,"c":183.8,"v":7675},{"d":"2008-10-02","o":182,"h":186,"l":173.6,"c":177.6,"v":6160},{"d":"2008-10-03","o":180.2,"h":184.8,"l":172,"c":174,"v":2160},{"d":"2008-10-06","o":171.2,"h":171.2,"l":145.2,"c":160,"v":3495},{"d":"2008-10-07","o":159.8,"h":177.6,"l":154.6,"c":156.6,"v":1305},{"d":"2008-10-08","o":157,"h":157,"l":147,"c":150.6,"v":8970},{"d":"2008-10-09","o":156.8,"h":156.8,"l":146,"c":146,"v":3505},{"d":"2008-10-10","o":143.4,"h":145.4,"l":132.6,"c":133.8,"v":10345},{"d":"2008-10-13","o":151.2,"h":156.6,"l":144.4,"c":154.2,"v":865},{"d":"2008-10-14","o":158.6,"h":158.6,"l":145.4,"c":147.4,"v":2460},{"d":"2008-10-15","o":149,"h":149,"l":140.8,"c":140.8,"v":3625},{"d":"2008-10-16","o":144.6,"h":144.6,"l":138.2,"c":141,"v":5505},{"d":"2008-10-17","o":139.2,"h":176.6,"l":138.2,"c":153.6,"v":9850},{"d":"2008-10-20","o":159.8,"h":184.8,"l":159,"c":175,"v":5790},{"d":"2008-10-21","o":174.4,"h":179,"l":165.8,"c":171,"v":4040},{"d":"2008-10-22","o":168,"h":172.8,"l":162.4,"c":164,"v":3425},{"d":"2008-10-23","o":162.6,"h":173.4,"l":143.6,"c":160.6,"v":1675},{"d":"2008-10-24","o":146,"h":172,"l":143.8,"c":168.2,"v":3590},{"d":"2008-10-27","o":168.2,"h":175.6,"l":135.2,"c":142,"v":8005},{"d":"2008-10-28","o":137.6,"h":155.2,"l":137.6,"c":152,"v":2315},{"d":"2008-10-29","o":155.8,"h":155.8,"l":145,"c":150,"v":2290},{"d":"2008-10-30","o":153.6,"h":157.8,"l":150,"c":150.8,"v":2730},{"d":"2008-10-31","o":150.2,"h":181.8,"l":149.8,"c":174.8,"v":7460},{"d":"2008-11-03","o":173.2,"h":209.8,"l":173.2,"c":201.8,"v":13465},{"d":"2008-11-04","o":207,"h":220,"l":207,"c":217.6,"v":4835},{"d":"2008-11-05","o":211.6,"h":219.4,"l":208.2,"c":208.8,"v":2065},{"d":"2008-11-06","o":206.2,"h":206.2,"l":197.4,"c":199,"v":2495},{"d":"2008-11-07","o":201.8,"h":201.8,"l":197,"c":200,"v":1785},{"d":"2008-11-10","o":200,"h":200,"l":182,"c":183.8,"v":2440},{"d":"2008-11-11","o":179.8,"h":190.6,"l":166.6,"c":166.8,"v":1935},{"d":"2008-11-12","o":165.8,"h":171,"l":153.8,"c":154.6,"v":4290},{"d":"2008-11-13","o":159,"h":165.8,"l":146.8,"c":161.4,"v":4485},{"d":"2008-11-14","o":157.4,"h":157.6,"l":144.6,"c":152.2,"v":2580},{"d":"2008-11-17","o":147.4,"h":158.4,"l":140.2,"c":144,"v":5075},{"d":"2008-11-18","o":142.6,"h":145.2,"l":140,"c":140.4,"v":2830},{"d":"2008-11-19","o":138.8,"h":139,"l":129.6,"c":129.6,"v":4435},{"d":"2008-11-20","o":129.8,"h":138.2,"l":108.8,"c":109.2,"v":7320},{"d":"2008-11-21","o":109.8,"h":117.4,"l":109.8,"c":111.2,"v":12115},{"d":"2008-11-24","o":113,"h":122,"l":112.6,"c":120.2,"v":6790},{"d":"2008-11-25","o":122.4,"h":122.8,"l":119.8,"c":120.2,"v":7165},{"d":"2008-11-26","o":119.4,"h":133.8,"l":118.2,"c":133.6,"v":10800},{"d":"2008-11-28","o":132.6,"h":152.4,"l":132.6,"c":152.4,"v":1215},{"d":"2008-12-01","o":146.6,"h":149,"l":138.6,"c":138.6,"v":2020},{"d":"2008-12-02","o":139.6,"h":144.4,"l":133.6,"c":142.6,"v":4130},{"d":"2008-12-03","o":140.6,"h":155.2,"l":140.6,"c":155,"v":1545},{"d":"2008-12-04","o":151.4,"h":157.2,"l":131.2,"c":139,"v":6960},{"d":"2008-12-05","o":139.8,"h":150,"l":138.8,"c":143,"v":19680},{"d":"2008-12-08","o":144.8,"h":172.8,"l":144.8,"c":167.2,"v":9530},{"d":"2008-12-09","o":164.8,"h":170,"l":149.6,"c":153.4,"v":2720},{"d":"2008-12-10","o":153.6,"h":167,"l":151.8,"c":164.2,"v":1445},{"d":"2008-12-11","o":161,"h":168.8,"l":157.6,"c":160.4,"v":1475},{"d":"2008-12-12","o":156.6,"h":159.8,"l":152,"c":156.2,"v":1865},{"d":"2008-12-15","o":155.6,"h":165,"l":155.6,"c":161,"v":620},{"d":"2008-12-16","o":162.6,"h":162.6,"l":156.6,"c":159.2,"v":655},{"d":"2008-12-17","o":157.2,"h":169.6,"l":157.2,"c":164.4,"v":1785},{"d":"2008-12-18","o":164.6,"h":188.4,"l":164.6,"c":180.2,"v":4400},{"d":"2008-12-19","o":179.8,"h":182.2,"l":175,"c":182,"v":3880},{"d":"2008-12-22","o":175.6,"h":180,"l":173.8,"c":178.6,"v":2755},{"d":"2008-12-23","o":173.6,"h":176.4,"l":171.4,"c":171.4,"v":1440},{"d":"2008-12-24","o":173.2,"h":177.8,"l":172.8,"c":177.8,"v":315},{"d":"2008-12-26","o":176,"h":180.6,"l":176,"c":177.6,"v":385},{"d":"2008-12-29","o":175.8,"h":177.4,"l":170.4,"c":173.8,"v":3580},{"d":"2008-12-30","o":173.2,"h":180.2,"l":173.2,"c":180.2,"v":3560},{"d":"2008-12-31","o":180,"h":185,"l":171,"c":175.8,"v":4330},{"d":"2009-01-02","o":190.6,"h":191.8,"l":162.4,"c":187.4,"v":1420},{"d":"2009-01-05","o":176,"h":176.2,"l":165.2,"c":174,"v":1560},{"d":"2009-01-06","o":172.2,"h":179.4,"l":172,"c":177.6,"v":600},{"d":"2009-01-07","o":179,"h":179,"l":158.6,"c":160.2,"v":1790},{"d":"2009-01-08","o":161.2,"h":161.2,"l":150,"c":152,"v":2015},{"d":"2009-01-09","o":150.6,"h":157.6,"l":148,"c":151.2,"v":2070},{"d":"2009-01-12","o":149,"h":150.2,"l":145,"c":147,"v":1800},{"d":"2009-01-13","o":149,"h":155.6,"l":149,"c":153.8,"v":630},{"d":"2009-01-14","o":147,"h":147,"l":139,"c":143,"v":1445},{"d":"2009-01-15","o":142.4,"h":157.2,"l":141.4,"c":156.8,"v":5920},{"d":"2009-01-16","o":162.4,"h":162.4,"l":139.2,"c":147,"v":2815},{"d":"2009-01-20","o":147,"h":147.6,"l":135,"c":140.4,"v":2035},{"d":"2009-01-21","o":145.6,"h":147.4,"l":142.8,"c":147.4,"v":1330},{"d":"2009-01-22","o":145,"h":147,"l":141.2,"c":141.8,"v":845},{"d":"2009-01-23","o":140,"h":144.8,"l":136.2,"c":139.6,"v":1855},{"d":"2009-01-26","o":146.2,"h":146.2,"l":138,"c":140.4,"v":120},{"d":"2009-01-27","o":149.6,"h":151.4,"l":144.2,"c":148.2,"v":755},{"d":"2009-01-28","o":148.2,"h":156.8,"l":143,"c":155,"v":745},{"d":"2009-01-29","o":151.4,"h":153.8,"l":144,"c":147,"v":3640},{"d":"2009-01-30","o":147.2,"h":150,"l":146.2,"c":147,"v":245},{"d":"2009-02-02","o":144,"h":161,"l":137.8,"c":145.6,"v":1725},{"d":"2009-02-03","o":150,"h":152,"l":142.6,"c":150,"v":1035},{"d":"2009-02-04","o":150,"h":157.2,"l":149,"c":150.2,"v":1925},{"d":"2009-02-05","o":152.2,"h":156,"l":151,"c":151,"v":400},{"d":"2009-02-06","o":150.4,"h":154,"l":150,"c":151,"v":2375},{"d":"2009-02-09","o":155.8,"h":156,"l":141.2,"c":144.4,"v":2375},{"d":"2009-02-10","o":149.8,"h":149.8,"l":140.6,"c":140.6,"v":160},{"d":"2009-02-11","o":140.2,"h":141.2,"l":136.6,"c":137.4,"v":315},{"d":"2009-02-12","o":137.6,"h":149,"l":136.8,"c":149,"v":335},{"d":"2009-02-13","o":142.6,"h":145.8,"l":138,"c":145,"v":420},{"d":"2009-02-17","o":142,"h":143,"l":135,"c":141.6,"v":385},{"d":"2009-02-18","o":139.6,"h":143.8,"l":139.4,"c":143,"v":545},{"d":"2009-02-19","o":143,"h":143.6,"l":136.6,"c":136.6,"v":2275},{"d":"2009-02-20","o":136.2,"h":138.2,"l":136.2,"c":136.6,"v":365},{"d":"2009-02-23","o":135,"h":135.4,"l":133.2,"c":133.2,"v":630},{"d":"2009-02-24","o":125.2,"h":153.4,"l":125.2,"c":145.4,"v":4030},{"d":"2009-02-25","o":144.4,"h":144.8,"l":137,"c":139.2,"v":3990},{"d":"2009-02-26","o":139.8,"h":144.4,"l":138,"c":142.2,"v":1260},{"d":"2009-02-27","o":140.2,"h":141.8,"l":140,"c":141.2,"v":485},{"d":"2009-03-02","o":138.6,"h":140,"l":134,"c":139.8,"v":3615},{"d":"2009-03-03","o":136.2,"h":140.2,"l":135,"c":137.8,"v":550},{"d":"2009-03-04","o":136,"h":138.8,"l":136,"c":138,"v":1680},{"d":"2009-03-05","o":138,"h":143.2,"l":135.8,"c":136.8,"v":2145},{"d":"2009-03-06","o":140,"h":140,"l":136.4,"c":136.8,"v":590},{"d":"2009-03-09","o":137,"h":137,"l":134.2,"c":134.4,"v":2955},{"d":"2009-03-10","o":136.2,"h":140,"l":134.6,"c":138,"v":490},{"d":"2009-03-11","o":138,"h":140,"l":138,"c":138.8,"v":1135},{"d":"2009-03-12","o":135,"h":140.8,"l":135,"c":140,"v":1985},{"d":"2009-03-13","o":138.4,"h":143.8,"l":138,"c":139.4,"v":660},{"d":"2009-03-16","o":147.2,"h":150.4,"l":145.8,"c":145.8,"v":1660},{"d":"2009-03-17","o":150.4,"h":150.6,"l":138.8,"c":146.2,"v":2655},{"d":"2009-03-18","o":143.2,"h":150,"l":140.4,"c":145,"v":1460},{"d":"2009-03-19","o":142.4,"h":147,"l":138,"c":138.6,"v":1085},{"d":"2009-03-20","o":142.4,"h":144.8,"l":142.4,"c":143.8,"v":320},{"d":"2009-03-23","o":148.4,"h":148.4,"l":138,"c":143.6,"v":2855},{"d":"2009-03-24","o":145.4,"h":151,"l":144,"c":148,"v":12445},{"d":"2009-03-25","o":150,"h":151.6,"l":148.2,"c":149.8,"v":2900},{"d":"2009-03-26","o":148.8,"h":150,"l":146,"c":148.6,"v":2645},{"d":"2009-03-27","o":149.4,"h":150.6,"l":148.6,"c":150.6,"v":2145},{"d":"2009-03-30","o":150,"h":150,"l":147,"c":149.4,"v":1165},{"d":"2009-03-31","o":149,"h":153.2,"l":142.4,"c":147.4,"v":1315},{"d":"2009-04-01","o":140,"h":150,"l":140,"c":148.8,"v":630},{"d":"2009-04-02","o":150.4,"h":156.6,"l":146,"c":147.4,"v":3485},{"d":"2009-04-03","o":147.6,"h":148.8,"l":145.8,"c":146.6,"v":1200},{"d":"2009-04-06","o":141.6,"h":146.4,"l":140.8,"c":142,"v":1800},{"d":"2009-04-07","o":143.2,"h":149.8,"l":142.2,"c":144.6,"v":875},{"d":"2009-04-08","o":149.6,"h":150,"l":143.8,"c":150,"v":4885},{"d":"2009-04-09","o":150.2,"h":159,"l":150.2,"c":157,"v":4215},{"d":"2009-04-13","o":157,"h":161.4,"l":156.2,"c":159.6,"v":4215},{"d":"2009-04-14","o":160.8,"h":160.8,"l":141.2,"c":155.6,"v":4745},{"d":"2009-04-15","o":157.2,"h":159.6,"l":153.4,"c":156,"v":1475},{"d":"2009-04-16","o":159.2,"h":159.2,"l":150,"c":157.6,"v":1240},{"d":"2009-04-17","o":159.4,"h":169,"l":158,"c":166.6,"v":6540},{"d":"2009-04-20","o":164,"h":166,"l":158.2,"c":160.2,"v":5505},{"d":"2009-04-21","o":160,"h":160.2,"l":156.8,"c":158.4,"v":2560},{"d":"2009-04-22","o":158.6,"h":163.2,"l":155.6,"c":156,"v":3455},{"d":"2009-04-23","o":158.8,"h":161.2,"l":155.8,"c":157.4,"v":1185},{"d":"2009-04-24","o":160.6,"h":160.6,"l":150,"c":155.2,"v":5605},{"d":"2009-04-27","o":156.4,"h":156.8,"l":150,"c":152,"v":3120},{"d":"2009-04-28","o":153.2,"h":156.2,"l":150.8,"c":154,"v":915},{"d":"2009-04-29","o":154,"h":160.8,"l":151,"c":156.2,"v":8445},{"d":"2009-04-30","o":156.2,"h":156.2,"l":150.2,"c":152.4,"v":4775},{"d":"2009-05-01","o":154.2,"h":157.8,"l":150,"c":151.8,"v":3935},{"d":"2009-05-04","o":153,"h":159,"l":150.8,"c":156,"v":6135},{"d":"2009-05-05","o":157.4,"h":159.6,"l":152.2,"c":155.2,"v":1590},{"d":"2009-05-06","o":156,"h":165.2,"l":153,"c":154.6,"v":1620},{"d":"2009-05-07","o":157,"h":157,"l":151.4,"c":151.8,"v":6365},{"d":"2009-05-08","o":152,"h":159.6,"l":152,"c":156,"v":4655},{"d":"2009-05-11","o":156.8,"h":156.8,"l":152.2,"c":153.4,"v":1640},{"d":"2009-05-12","o":156.6,"h":156.6,"l":149.6,"c":152.4,"v":1940},{"d":"2009-05-13","o":153.6,"h":153.6,"l":149.6,"c":150,"v":3175},{"d":"2009-05-14","o":151.4,"h":151.4,"l":147,"c":150.6,"v":3465},{"d":"2009-05-15","o":152,"h":152,"l":149,"c":150.2,"v":2155},{"d":"2009-05-18","o":154.6,"h":160,"l":149.6,"c":155,"v":4955},{"d":"2009-05-19","o":156.4,"h":169.4,"l":156.4,"c":164.2,"v":6775},{"d":"2009-05-20","o":168.4,"h":173.4,"l":162.6,"c":170.4,"v":6245},{"d":"2009-05-21","o":176,"h":182.8,"l":176,"c":182.8,"v":10225},{"d":"2009-05-22","o":192,"h":210.8,"l":180,"c":201.8,"v":15225},{"d":"2009-05-26","o":193,"h":212,"l":193,"c":212,"v":8495},{"d":"2009-05-27","o":205.6,"h":211.2,"l":198,"c":208.2,"v":16910},{"d":"2009-05-28","o":208.6,"h":215.2,"l":201,"c":215.2,"v":5200},{"d":"2009-05-29","o":212.8,"h":224.6,"l":211.4,"c":221,"v":7935},{"d":"2009-06-01","o":228.8,"h":234.8,"l":222.8,"c":233.2,"v":16635},{"d":"2009-06-02","o":224.6,"h":248.2,"l":219.6,"c":247.8,"v":24720},{"d":"2009-06-03","o":240,"h":247,"l":237.2,"c":240.2,"v":7880},{"d":"2009-06-04","o":242.6,"h":245,"l":238.2,"c":243,"v":7240},{"d":"2009-06-05","o":250,"h":250,"l":240,"c":243.8,"v":2370},{"d":"2009-06-08","o":246.2,"h":246.2,"l":239.8,"c":245.4,"v":3095},{"d":"2009-06-09","o":247,"h":264.6,"l":247,"c":263.4,"v":16120},{"d":"2009-06-10","o":272,"h":274.4,"l":259.8,"c":260,"v":14425},{"d":"2009-06-11","o":267,"h":275,"l":265.4,"c":270.8,"v":7760},{"d":"2009-06-12","o":273.8,"h":273.8,"l":266,"c":267.8,"v":6260},{"d":"2009-06-15","o":260,"h":260.4,"l":243.4,"c":247.8,"v":7630},{"d":"2009-06-16","o":251,"h":255.4,"l":242.8,"c":248.2,"v":9480},{"d":"2009-06-17","o":244.8,"h":250.2,"l":244,"c":248.2,"v":3225},{"d":"2009-06-18","o":251.8,"h":253.6,"l":244.2,"c":251.2,"v":3680},{"d":"2009-06-19","o":257.4,"h":257.8,"l":248,"c":250,"v":5050},{"d":"2009-06-22","o":252.8,"h":252.8,"l":243,"c":244.8,"v":6715},{"d":"2009-06-23","o":245,"h":249.8,"l":240,"c":248,"v":9835},{"d":"2009-06-24","o":252.2,"h":263.4,"l":243.6,"c":263.2,"v":5535},{"d":"2009-06-25","o":264,"h":282,"l":262,"c":276.8,"v":12945},{"d":"2009-06-26","o":279.6,"h":284,"l":276.4,"c":279.4,"v":6905},{"d":"2009-06-29","o":284,"h":284,"l":269.6,"c":270.8,"v":2315},{"d":"2009-06-30","o":274.8,"h":276.8,"l":266.2,"c":268.2,"v":2095},{"d":"2009-07-01","o":271.6,"h":293,"l":271.6,"c":287,"v":18955},{"d":"2009-07-02","o":287,"h":287,"l":268,"c":279.2,"v":6420},{"d":"2009-07-06","o":282.2,"h":282.2,"l":265.2,"c":268.4,"v":1800},{"d":"2009-07-07","o":278.6,"h":286.8,"l":258.4,"c":275.6,"v":4500},{"d":"2009-07-08","o":276.2,"h":278.8,"l":265.8,"c":271.4,"v":8250},{"d":"2009-07-09","o":277.6,"h":277.8,"l":265,"c":271,"v":4055},{"d":"2009-07-10","o":274,"h":276.8,"l":267.6,"c":273.4,"v":3400},{"d":"2009-07-13","o":277.8,"h":287.8,"l":266.8,"c":277.4,"v":4605},{"d":"2009-07-14","o":276.2,"h":288.6,"l":270.2,"c":284,"v":9980},{"d":"2009-07-15","o":293,"h":297.8,"l":285,"c":290,"v":9270},{"d":"2009-07-16","o":292.6,"h":298,"l":290,"c":293.8,"v":5100},{"d":"2009-07-17","o":296.2,"h":308,"l":291.2,"c":306.4,"v":13555},{"d":"2009-07-20","o":310.2,"h":340,"l":308.4,"c":339.2,"v":23505},{"d":"2009-07-21","o":338.2,"h":338.2,"l":322,"c":326.8,"v":11115},{"d":"2009-07-22","o":328,"h":332.2,"l":320.2,"c":328,"v":8995},{"d":"2009-07-23","o":328,"h":332,"l":320,"c":325.2,"v":6550},{"d":"2009-07-24","o":328,"h":371.8,"l":326.6,"c":365,"v":29875},{"d":"2009-07-27","o":372,"h":396,"l":368.4,"c":385.8,"v":27720},{"d":"2009-07-28","o":395.6,"h":395.6,"l":379,"c":385.6,"v":25620},{"d":"2009-07-29","o":386,"h":390,"l":370.8,"c":377.6,"v":13125},{"d":"2009-07-30","o":385.6,"h":392.6,"l":381.6,"c":389.6,"v":23775},{"d":"2009-07-31","o":393.8,"h":393.8,"l":342,"c":352.4,"v":26675},{"d":"2009-08-03","o":369.8,"h":390,"l":355,"c":388.4,"v":15595},{"d":"2009-08-04","o":382.8,"h":390,"l":368.2,"c":374.6,"v":10240},{"d":"2009-08-05","o":381.4,"h":390,"l":356.2,"c":374,"v":8330},{"d":"2009-08-06","o":379.4,"h":379.6,"l":353.4,"c":356.8,"v":7625},{"d":"2009-08-07","o":358.4,"h":373.2,"l":354,"c":365.8,"v":6680},{"d":"2009-08-10","o":370.8,"h":375,"l":355.2,"c":359,"v":6815},{"d":"2009-08-11","o":368.4,"h":368.4,"l":355.4,"c":358.6,"v":4960},{"d":"2009-08-12","o":366.8,"h":373.2,"l":358,"c":370,"v":17425},{"d":"2009-08-13","o":375.6,"h":435,"l":375,"c":420,"v":63325},{"d":"2009-08-14","o":424.6,"h":424.6,"l":367.8,"c":380.6,"v":22665},{"d":"2009-08-17","o":332.6,"h":337.2,"l":311.2,"c":323.2,"v":34320},{"d":"2009-08-18","o":315.4,"h":340,"l":313.4,"c":328.8,"v":21620},{"d":"2009-08-19","o":309.6,"h":334.8,"l":296,"c":330,"v":25615},{"d":"2009-08-20","o":328,"h":355.8,"l":322.2,"c":350.8,"v":13385},{"d":"2009-08-21","o":359.2,"h":365,"l":321,"c":331.6,"v":24570},{"d":"2009-08-24","o":351.8,"h":387.4,"l":337,"c":368,"v":40105},{"d":"2009-08-25","o":381.8,"h":391.4,"l":374.4,"c":384.8,"v":19815},{"d":"2009-08-26","o":388.4,"h":388.4,"l":348.4,"c":358,"v":20695},{"d":"2009-08-27","o":370,"h":373.8,"l":350.4,"c":366.6,"v":17445},{"d":"2009-08-28","o":368.2,"h":369,"l":346.4,"c":351,"v":11220},{"d":"2009-08-31","o":338,"h":343,"l":317.8,"c":330.8,"v":22420},{"d":"2009-09-01","o":329,"h":367.8,"l":329,"c":335,"v":25940},{"d":"2009-09-02","o":330.2,"h":340.8,"l":329.4,"c":331.2,"v":9690},{"d":"2009-09-03","o":333.6,"h":365.6,"l":333.6,"c":358,"v":17340},{"d":"2009-09-04","o":366,"h":369,"l":356,"c":364.6,"v":10230},{"d":"2009-09-08","o":370,"h":384.8,"l":368.2,"c":384.6,"v":16330},{"d":"2009-09-09","o":374.2,"h":389.2,"l":370.4,"c":387.2,"v":14685},{"d":"2009-09-10","o":383.2,"h":389.6,"l":373,"c":386.8,"v":7365},{"d":"2009-09-11","o":388,"h":405.6,"l":388,"c":405.2,"v":23645},{"d":"2009-09-14","o":406.2,"h":409.4,"l":397,"c":401.4,"v":11565},{"d":"2009-09-15","o":402,"h":409.2,"l":393.6,"c":396,"v":10600},{"d":"2009-09-16","o":396,"h":413.6,"l":396,"c":412,"v":13210},{"d":"2009-09-17","o":413.8,"h":424,"l":405,"c":411.8,"v":12755},{"d":"2009-09-18","o":447.8,"h":450,"l":424,"c":440,"v":55685},{"d":"2009-09-21","o":435.8,"h":454.4,"l":431.4,"c":449.2,"v":19995},{"d":"2009-09-22","o":452.6,"h":459,"l":440,"c":457.6,"v":14285},{"d":"2009-09-23","o":460.2,"h":494.8,"l":460.2,"c":480,"v":62270},{"d":"2009-09-24","o":481,"h":486.6,"l":442.2,"c":451.6,"v":32475},{"d":"2009-09-25","o":445.2,"h":448,"l":413.8,"c":429,"v":23850},{"d":"2009-09-28","o":436.4,"h":466.8,"l":431.6,"c":452.6,"v":12205},{"d":"2009-09-29","o":457.6,"h":465.8,"l":452.6,"c":456.2,"v":7195},{"d":"2009-09-30","o":474.8,"h":479.4,"l":456.6,"c":459.2,"v":10605},{"d":"2009-10-01","o":460,"h":465,"l":425,"c":426.6,"v":15520},{"d":"2009-10-02","o":418.4,"h":440,"l":400.4,"c":425,"v":12700},{"d":"2009-10-05","o":427.2,"h":442.2,"l":420.2,"c":439.2,"v":9865},{"d":"2009-10-06","o":450.4,"h":470,"l":450.2,"c":460,"v":13060},{"d":"2009-10-07","o":465,"h":465,"l":447.2,"c":459.6,"v":5820},{"d":"2009-10-08","o":469.6,"h":469.6,"l":455.8,"c":457.8,"v":10810},{"d":"2009-10-09","o":461,"h":478.6,"l":456,"c":467.6,"v":27765},{"d":"2009-10-12","o":469.8,"h":477.8,"l":462.4,"c":467.2,"v":25945},{"d":"2009-10-13","o":467.2,"h":467.2,"l":437.6,"c":445.2,"v":13550},{"d":"2009-10-14","o":459.6,"h":466.8,"l":449.2,"c":465.4,"v":8565},{"d":"2009-10-15","o":463.8,"h":463.8,"l":451.6,"c":454.4,"v":4010},{"d":"2009-10-16","o":455,"h":459,"l":436.2,"c":449.4,"v":6115},{"d":"2009-10-19","o":454.6,"h":463.6,"l":432,"c":453.6,"v":16470},{"d":"2009-10-20","o":463.8,"h":464.6,"l":454.4,"c":463.4,"v":15865},{"d":"2009-10-21","o":460,"h":469.8,"l":449.6,"c":458.2,"v":20435},{"d":"2009-10-22","o":450,"h":462.8,"l":450,"c":462.2,"v":16405},{"d":"2009-10-23","o":468.2,"h":492.8,"l":460.2,"c":466.2,"v":88580},{"d":"2009-10-26","o":462.8,"h":468.2,"l":437,"c":439.4,"v":20630},{"d":"2009-10-27","o":435.2,"h":442,"l":411.2,"c":415,"v":25605},{"d":"2009-10-28","o":412.4,"h":416,"l":368.4,"c":370,"v":38010},{"d":"2009-10-29","o":372,"h":408.4,"l":372,"c":403.2,"v":20125},{"d":"2009-10-30","o":411,"h":411,"l":390,"c":405.4,"v":17590},{"d":"2009-11-02","o":414,"h":416.8,"l":388,"c":399.6,"v":12800},{"d":"2009-11-03","o":390,"h":404.2,"l":385,"c":400,"v":7465},{"d":"2009-11-04","o":406.2,"h":410,"l":401.2,"c":401.6,"v":8130},{"d":"2009-11-05","o":401.6,"h":419.6,"l":400.8,"c":419,"v":9165},{"d":"2009-11-06","o":419.6,"h":422.8,"l":408.6,"c":418.4,"v":5250},{"d":"2009-11-09","o":428,"h":428.2,"l":402,"c":406,"v":12735},{"d":"2009-11-10","o":401,"h":414.6,"l":400.2,"c":412.4,"v":10855},{"d":"2009-11-11","o":410.6,"h":426.4,"l":404.6,"c":410.8,"v":7465},{"d":"2009-11-12","o":414.8,"h":419,"l":410,"c":416,"v":5340},{"d":"2009-11-13","o":417.2,"h":447,"l":412,"c":435.4,"v":8730},{"d":"2009-11-16","o":442.8,"h":460,"l":442.2,"c":460,"v":11175},{"d":"2009-11-17","o":458,"h":459.8,"l":450,"c":459.8,"v":4890},{"d":"2009-11-18","o":460,"h":462,"l":437.4,"c":455.6,"v":9035},{"d":"2009-11-19","o":448.8,"h":449.2,"l":420,"c":427.8,"v":15440},{"d":"2009-11-20","o":421.4,"h":427,"l":415.2,"c":419.2,"v":9920},{"d":"2009-11-23","o":429.8,"h":430.6,"l":416,"c":427.4,"v":6720},{"d":"2009-11-24","o":417.8,"h":440,"l":396.2,"c":439.6,"v":16810},{"d":"2009-11-25","o":440,"h":457,"l":428,"c":444.4,"v":10840},{"d":"2009-11-27","o":431,"h":440,"l":410.8,"c":434,"v":7905},{"d":"2009-11-30","o":433,"h":438.6,"l":412,"c":420.2,"v":10570},{"d":"2009-12-01","o":420.2,"h":433.6,"l":420.2,"c":429.8,"v":6190},{"d":"2009-12-02","o":438.2,"h":440,"l":428,"c":430.4,"v":10645},{"d":"2009-12-03","o":435.8,"h":439.2,"l":420.8,"c":422.2,"v":12500},{"d":"2009-12-04","o":432,"h":436.4,"l":419.8,"c":422.6,"v":9405},{"d":"2009-12-07","o":423.2,"h":434.4,"l":423.2,"c":430,"v":8845},{"d":"2009-12-08","o":426,"h":431.4,"l":414.4,"c":421.6,"v":10085},{"d":"2009-12-09","o":420,"h":424.8,"l":407.4,"c":413.6,"v":12200},{"d":"2009-12-10","o":416.6,"h":420,"l":408.2,"c":411.4,"v":8465},{"d":"2009-12-11","o":413.2,"h":414.8,"l":402.8,"c":406.6,"v":6695},{"d":"2009-12-14","o":407.2,"h":422,"l":406.4,"c":420.4,"v":9360},{"d":"2009-12-15","o":416,"h":430.4,"l":416,"c":423.8,"v":10245},{"d":"2009-12-16","o":422.4,"h":430,"l":421.8,"c":430,"v":6415},{"d":"2009-12-17","o":428,"h":437.6,"l":424.2,"c":427.2,"v":10150},{"d":"2009-12-18","o":436.4,"h":452.4,"l":413.4,"c":426.8,"v":20900},{"d":"2009-12-21","o":427.6,"h":435,"l":412.2,"c":416.6,"v":5805},{"d":"2009-12-22","o":417.8,"h":417.8,"l":405.8,"c":415,"v":4875},{"d":"2009-12-23","o":413.2,"h":423.2,"l":405,"c":422,"v":3480},{"d":"2009-12-24","o":422.6,"h":424,"l":416.4,"c":418.4,"v":1435},{"d":"2009-12-28","o":419.4,"h":419.6,"l":407.8,"c":415,"v":5420},{"d":"2009-12-29","o":417.8,"h":420.8,"l":410,"c":412,"v":2365},{"d":"2009-12-30","o":410,"h":411.4,"l":392,"c":399.6,"v":15445},{"d":"2009-12-31","o":400,"h":408,"l":400,"c":401.6,"v":3040},{"d":"2010-01-04","o":411.4,"h":415,"l":402.2,"c":412.8,"v":7585},{"d":"2010-01-05","o":420,"h":427.6,"l":420,"c":423.2,"v":5470},{"d":"2010-01-06","o":427.8,"h":439.2,"l":419.4,"c":435.6,"v":12795},{"d":"2010-01-07","o":438.2,"h":442,"l":428,"c":440.4,"v":11570},{"d":"2010-01-08","o":442.2,"h":448.6,"l":437.4,"c":447,"v":9950},{"d":"2010-01-11","o":454,"h":456.4,"l":422,"c":422.4,"v":11010},{"d":"2010-01-12","o":424.6,"h":426.4,"l":406.8,"c":417,"v":8355},{"d":"2010-01-13","o":417.8,"h":417.8,"l":402,"c":411.2,"v":7475},{"d":"2010-01-14","o":411.2,"h":428.8,"l":410,"c":415.2,"v":7495},{"d":"2010-01-15","o":410.6,"h":412.4,"l":402,"c":406.2,"v":6850},{"d":"2010-01-19","o":403.6,"h":417.4,"l":403,"c":416.2,"v":6580},{"d":"2010-01-20","o":417.2,"h":417.2,"l":398.4,"c":402,"v":5565},{"d":"2010-01-21","o":399.2,"h":400,"l":370,"c":374.2,"v":16410},{"d":"2010-01-22","o":376.8,"h":384.2,"l":370,"c":371.8,"v":11035},{"d":"2010-01-25","o":375,"h":382,"l":372,"c":376.2,"v":7420},{"d":"2010-01-26","o":375.2,"h":377.6,"l":365.8,"c":366.4,"v":7895},{"d":"2010-01-27","o":369.8,"h":369.8,"l":348,"c":366.2,"v":12775},{"d":"2010-01-28","o":368.8,"h":376.6,"l":366.2,"c":372,"v":5940},{"d":"2010-01-29","o":374.8,"h":380.6,"l":364.4,"c":372.2,"v":5580},{"d":"2010-02-01","o":370.4,"h":370.4,"l":355,"c":363.8,"v":7320},{"d":"2010-02-02","o":361.6,"h":377.4,"l":361.6,"c":376.4,"v":4525},{"d":"2010-02-03","o":378,"h":382,"l":368.6,"c":372.2,"v":3135},{"d":"2010-02-04","o":371.6,"h":372,"l":345,"c":345,"v":8380},{"d":"2010-02-05","o":345,"h":348.2,"l":333.6,"c":339.2,"v":10880},{"d":"2010-02-08","o":338,"h":338,"l":329.8,"c":335.8,"v":7065},{"d":"2010-02-09","o":338.4,"h":354.2,"l":338.4,"c":352.2,"v":3225},{"d":"2010-02-10","o":354.8,"h":359.4,"l":351,"c":357.2,"v":2285},{"d":"2010-02-11","o":366.6,"h":406.6,"l":363.6,"c":403.4,"v":23100},{"d":"2010-02-12","o":403.8,"h":403.8,"l":391.8,"c":394,"v":4690},{"d":"2010-02-16","o":395,"h":414,"l":389.2,"c":409.6,"v":8780},{"d":"2010-02-17","o":413,"h":439.4,"l":410,"c":436.6,"v":10780},{"d":"2010-02-18","o":432,"h":445.8,"l":428.2,"c":432.8,"v":9915},{"d":"2010-02-19","o":435.8,"h":438,"l":429.2,"c":431,"v":3030},{"d":"2010-02-22","o":443.6,"h":443.6,"l":429,"c":429.6,"v":5855},{"d":"2010-02-23","o":437.6,"h":438.2,"l":416.2,"c":418.8,"v":4505},{"d":"2010-02-24","o":420,"h":435,"l":417.2,"c":430.2,"v":6965},{"d":"2010-02-25","o":425,"h":432.2,"l":416.8,"c":431.4,"v":5460},{"d":"2010-02-26","o":436,"h":444,"l":428.4,"c":442.8,"v":15530},{"d":"2010-03-01","o":449,"h":456.2,"l":432.8,"c":437,"v":8850},{"d":"2010-03-02","o":448.4,"h":449.8,"l":436,"c":444.8,"v":7945},{"d":"2010-03-03","o":455,"h":494.6,"l":447.6,"c":489,"v":68210},{"d":"2010-03-04","o":490,"h":500,"l":481.8,"c":492.2,"v":26800},{"d":"2010-03-05","o":489,"h":519,"l":487,"c":516.6,"v":30940},{"d":"2010-03-08","o":519.6,"h":525.8,"l":510.8,"c":519.2,"v":21475},{"d":"2010-03-09","o":523.6,"h":524.4,"l":509,"c":514.2,"v":15635},{"d":"2010-03-10","o":518.8,"h":518.8,"l":511.8,"c":515,"v":8525},{"d":"2010-03-11","o":516.6,"h":516.8,"l":503.2,"c":510.4,"v":10560},{"d":"2010-03-12","o":513,"h":513.8,"l":503.2,"c":510.2,"v":11695},{"d":"2010-03-15","o":512,"h":520.8,"l":501.6,"c":508,"v":10655},{"d":"2010-03-16","o":505.4,"h":508.4,"l":500,"c":501.4,"v":14465},{"d":"2010-03-17","o":505,"h":513.8,"l":501.8,"c":507,"v":12730},{"d":"2010-03-18","o":507,"h":510,"l":488.6,"c":510,"v":9565},{"d":"2010-03-19","o":505.6,"h":513.2,"l":501.4,"c":505.6,"v":7060},{"d":"2010-03-22","o":500.4,"h":511.8,"l":494,"c":511.8,"v":6570},{"d":"2010-03-23","o":514,"h":546,"l":513.2,"c":544.8,"v":33515},{"d":"2010-03-24","o":545.8,"h":549.2,"l":535,"c":535.6,"v":13385},{"d":"2010-03-25","o":542,"h":545.8,"l":530,"c":530.2,"v":5850},{"d":"2010-03-26","o":536.2,"h":538,"l":528,"c":536.6,"v":9460},{"d":"2010-03-29","o":540,"h":540,"l":530,"c":532.8,"v":6980},{"d":"2010-03-30","o":536.8,"h":538.6,"l":529.6,"c":538.6,"v":8610},{"d":"2010-03-31","o":539,"h":539,"l":531.6,"c":532.2,"v":8460},{"d":"2010-04-01","o":540,"h":556,"l":533.4,"c":552.8,"v":13560},{"d":"2010-04-05","o":556,"h":556,"l":550,"c":556,"v":5495},{"d":"2010-04-06","o":544.6,"h":550.8,"l":540.4,"c":548.8,"v":11025},{"d":"2010-04-07","o":543.8,"h":550,"l":543.8,"c":548.6,"v":15660},{"d":"2010-04-08","o":544.8,"h":558.8,"l":544,"c":558.2,"v":7950},{"d":"2010-04-09","o":559.2,"h":570,"l":554.6,"c":566,"v":14250},{"d":"2010-04-12","o":561.2,"h":566.2,"l":558,"c":566.2,"v":5245},{"d":"2010-04-13","o":560,"h":567.2,"l":550.8,"c":566.6,"v":6185},{"d":"2010-04-14","o":565,"h":570,"l":560.2,"c":565.4,"v":10950},{"d":"2010-04-15","o":560.2,"h":572.4,"l":555.2,"c":569.8,"v":8320},{"d":"2010-04-16","o":562.6,"h":569.8,"l":510.4,"c":514,"v":36465},{"d":"2010-04-19","o":508,"h":520.8,"l":495.4,"c":509.4,"v":17055},{"d":"2010-04-20","o":515,"h":555.4,"l":515,"c":547.8,"v":12850},{"d":"2010-04-21","o":544.8,"h":554.2,"l":543.4,"c":543.6,"v":11625},{"d":"2010-04-22","o":541.4,"h":545.8,"l":528,"c":543.4,"v":5240},{"d":"2010-04-23","o":543.8,"h":543.8,"l":528.4,"c":531.4,"v":4795},{"d":"2010-04-26","o":533.8,"h":540.8,"l":525.4,"c":528.2,"v":5630},{"d":"2010-04-27","o":523,"h":524,"l":499.6,"c":503,"v":12430},{"d":"2010-04-28","o":510.8,"h":552.4,"l":508.4,"c":548,"v":9035},{"d":"2010-04-29","o":552,"h":566.4,"l":551.2,"c":564.8,"v":13200},{"d":"2010-04-30","o":563.4,"h":569.4,"l":551.2,"c":554.8,"v":11465},{"d":"2010-05-03","o":563.2,"h":570,"l":547.4,"c":568,"v":10010},{"d":"2010-05-04","o":560.6,"h":563,"l":550.8,"c":551.2,"v":10430},{"d":"2010-05-05","o":545,"h":555,"l":538,"c":545.4,"v":11645},{"d":"2010-05-06","o":545.4,"h":554.8,"l":510,"c":534.6,"v":16460},{"d":"2010-05-07","o":530,"h":542.2,"l":465.8,"c":479,"v":30075},{"d":"2010-05-10","o":530.2,"h":533.4,"l":491,"c":520,"v":10330},{"d":"2010-05-11","o":508.4,"h":537,"l":508,"c":524.4,"v":9970},{"d":"2010-05-12","o":532.2,"h":551,"l":531.8,"c":543.2,"v":9975},{"d":"2010-05-13","o":537.2,"h":555,"l":530,"c":541,"v":13640},{"d":"2010-05-14","o":543.8,"h":549.4,"l":530.4,"c":540.6,"v":12625},{"d":"2010-05-17","o":542,"h":546.2,"l":505,"c":517.6,"v":12500},{"d":"2010-05-18","o":516,"h":529.8,"l":497,"c":498.2,"v":14975},{"d":"2010-05-19","o":495.2,"h":498.2,"l":473.2,"c":483,"v":9285},{"d":"2010-05-20","o":462,"h":469.2,"l":412,"c":416.8,"v":28095},{"d":"2010-05-21","o":406.4,"h":483.6,"l":405,"c":453.4,"v":31545},{"d":"2010-05-24","o":449.6,"h":491.4,"l":448,"c":491.4,"v":20750},{"d":"2010-05-25","o":504.2,"h":512,"l":466.6,"c":483.8,"v":48780},{"d":"2010-05-26","o":476.8,"h":498.4,"l":471.6,"c":486,"v":23185},{"d":"2010-05-27","o":491,"h":507.4,"l":491,"c":502.8,"v":18650},{"d":"2010-05-28","o":503,"h":507,"l":500,"c":500.4,"v":16470},{"d":"2010-06-01","o":500,"h":504.6,"l":480,"c":482,"v":9465},{"d":"2010-06-02","o":490.2,"h":493.8,"l":474.6,"c":492,"v":6850},{"d":"2010-06-03","o":499.8,"h":513.8,"l":479.8,"c":510.4,"v":16040},{"d":"2010-06-04","o":506.4,"h":519.8,"l":498.4,"c":506.2,"v":15820},{"d":"2010-06-07","o":506.2,"h":507,"l":487.8,"c":493.2,"v":9220},{"d":"2010-06-08","o":498.4,"h":508.2,"l":496.2,"c":505.4,"v":15565},{"d":"2010-06-09","o":512.4,"h":512.4,"l":501.6,"c":506,"v":18500},{"d":"2010-06-10","o":519.6,"h":520.4,"l":506.2,"c":519,"v":23095},{"d":"2010-06-11","o":517.4,"h":540,"l":510,"c":539.6,"v":19335},{"d":"2010-06-14","o":549.4,"h":549.6,"l":540,"c":543.8,"v":12025},{"d":"2010-06-15","o":549.2,"h":549.2,"l":531.8,"c":545.8,"v":19350},{"d":"2010-06-16","o":546.4,"h":548.8,"l":536.6,"c":545,"v":18705},{"d":"2010-06-17","o":544.8,"h":544.8,"l":527.4,"c":532,"v":5120},{"d":"2010-06-18","o":530.4,"h":547.8,"l":529,"c":541.8,"v":19030},{"d":"2010-06-21","o":550,"h":562.8,"l":544.2,"c":550,"v":29625},{"d":"2010-06-22","o":550,"h":553.8,"l":545.2,"c":550,"v":15235},{"d":"2010-06-23","o":553.6,"h":556.4,"l":545.8,"c":551.4,"v":12955},{"d":"2010-06-24","o":550,"h":556.2,"l":548,"c":549.4,"v":16645},{"d":"2010-06-25","o":550,"h":556,"l":546,"c":556,"v":21020},{"d":"2010-06-28","o":559.2,"h":559.2,"l":547.4,"c":551,"v":10035},{"d":"2010-06-29","o":537.6,"h":542.8,"l":516.6,"c":521.4,"v":10680},{"d":"2010-06-30","o":517,"h":523.2,"l":510.8,"c":518.8,"v":9855},{"d":"2010-07-01","o":516.8,"h":523.6,"l":499,"c":516.8,"v":15455},{"d":"2010-07-02","o":517.4,"h":527.2,"l":506.6,"c":523.2,"v":10020},{"d":"2010-07-06","o":553.4,"h":553.4,"l":528.2,"c":535.6,"v":11210},{"d":"2010-07-07","o":534.8,"h":547.6,"l":530.6,"c":547,"v":6595},{"d":"2010-07-08","o":524,"h":527.2,"l":501,"c":511,"v":29760},{"d":"2010-07-09","o":516.8,"h":521.8,"l":494,"c":494.6,"v":202785},{"d":"2010-07-12","o":494.4,"h":503,"l":490,"c":497.2,"v":27445},{"d":"2010-07-13","o":500,"h":502.4,"l":494,"c":501.2,"v":18795},{"d":"2010-07-14","o":496.4,"h":504,"l":496.4,"c":500.6,"v":11580},{"d":"2010-07-15","o":496.6,"h":499,"l":485,"c":487.4,"v":10030},{"d":"2010-07-16","o":486.8,"h":492.2,"l":470,"c":472.4,"v":15705},{"d":"2010-07-19","o":474.4,"h":477.8,"l":451,"c":459.8,"v":25230},{"d":"2010-07-20","o":470.6,"h":482,"l":468.4,"c":479,"v":34245},{"d":"2010-07-21","o":480.2,"h":491.4,"l":477.2,"c":481,"v":31335},{"d":"2010-07-22","o":486.6,"h":497.2,"l":482.4,"c":489.8,"v":40595},{"d":"2010-07-23","o":491.4,"h":498.6,"l":486,"c":495.6,"v":10745},{"d":"2010-07-26","o":495.4,"h":495.4,"l":481.4,"c":485.6,"v":39960},{"d":"2010-07-27","o":487.6,"h":499,"l":460.8,"c":467.8,"v":40230},{"d":"2010-07-28","o":468.2,"h":479.2,"l":461,"c":467.8,"v":14040},{"d":"2010-07-29","o":470.4,"h":475.2,"l":466,"c":467.2,"v":16670},{"d":"2010-07-30","o":466,"h":472.2,"l":461.2,"c":471.6,"v":11140},{"d":"2010-08-02","o":476.4,"h":487.4,"l":473,"c":486.4,"v":20510},{"d":"2010-08-03","o":484.4,"h":491.8,"l":478.4,"c":491.8,"v":14580},{"d":"2010-08-04","o":490.8,"h":498.4,"l":485.2,"c":497.8,"v":16660},{"d":"2010-08-05","o":500,"h":500,"l":489.4,"c":494.2,"v":20180},{"d":"2010-08-06","o":484,"h":497.2,"l":484,"c":495.6,"v":8070},{"d":"2010-08-09","o":496.6,"h":500,"l":483.6,"c":498,"v":13230},{"d":"2010-08-10","o":493.4,"h":497.8,"l":482.2,"c":490.2,"v":10215},{"d":"2010-08-11","o":477.8,"h":484.6,"l":466.2,"c":471,"v":17990},{"d":"2010-08-12","o":464.2,"h":471.6,"l":461,"c":466,"v":7845},{"d":"2010-08-13","o":466,"h":467.4,"l":455.6,"c":457.8,"v":6820},{"d":"2010-08-16","o":456.8,"h":472.6,"l":456.4,"c":462.4,"v":12690},{"d":"2010-08-17","o":472,"h":479,"l":454.2,"c":470,"v":26455},{"d":"2010-08-18","o":476,"h":476,"l":461.4,"c":471.2,"v":15505},{"d":"2010-08-19","o":466,"h":477,"l":463.6,"c":473,"v":33985},{"d":"2010-08-20","o":475.4,"h":477.2,"l":468.4,"c":475.8,"v":12285},{"d":"2010-08-23","o":474.2,"h":490,"l":474.2,"c":486.2,"v":26190},{"d":"2010-08-24","o":476.2,"h":501,"l":466,"c":494.8,"v":47340},{"d":"2010-08-25","o":491.6,"h":498,"l":478.8,"c":479.8,"v":17625},{"d":"2010-08-26","o":480.4,"h":482.8,"l":461.6,"c":471.8,"v":15520},{"d":"2010-08-27","o":474,"h":483.4,"l":453.8,"c":483.4,"v":13965},{"d":"2010-08-30","o":484.2,"h":500,"l":470.6,"c":471.8,"v":16345},{"d":"2010-08-31","o":454.2,"h":475.8,"l":436.6,"c":436.8,"v":31590},{"d":"2010-09-01","o":444.8,"h":450,"l":434.4,"c":436.6,"v":48920},{"d":"2010-09-02","o":432.4,"h":446.2,"l":420.8,"c":437.6,"v":56930},{"d":"2010-09-03","o":441.2,"h":445.6,"l":432.2,"c":438.8,"v":15430},{"d":"2010-09-07","o":434.6,"h":440,"l":427.4,"c":430.8,"v":21270},{"d":"2010-09-08","o":433.8,"h":445.6,"l":428.6,"c":436.6,"v":27085},{"d":"2010-09-09","o":442.8,"h":449.6,"l":436.6,"c":438.4,"v":19090},{"d":"2010-09-10","o":438,"h":441.2,"l":436,"c":439.2,"v":7640},{"d":"2010-09-13","o":450,"h":455.2,"l":443.8,"c":447.4,"v":45910},{"d":"2010-09-14","o":446.2,"h":456,"l":436,"c":450.8,"v":17100},{"d":"2010-09-15","o":447.8,"h":463,"l":440.2,"c":461.4,"v":17100},{"d":"2010-09-16","o":459.6,"h":461.8,"l":445.8,"c":454.6,"v":14550},{"d":"2010-09-17","o":452,"h":455.2,"l":444.2,"c":450.4,"v":25950},{"d":"2010-09-20","o":447.2,"h":450,"l":433.6,"c":436.4,"v":20025},{"d":"2010-09-21","o":433.8,"h":450,"l":431,"c":437.4,"v":18385},{"d":"2010-09-22","o":436.4,"h":441,"l":432.6,"c":439.6,"v":10980},{"d":"2010-09-23","o":433.8,"h":440.6,"l":432,"c":434,"v":12825},{"d":"2010-09-24","o":436.2,"h":442.8,"l":434.4,"c":437.6,"v":19030},{"d":"2010-09-27","o":438.4,"h":438.4,"l":402.6,"c":419.4,"v":47250},{"d":"2010-09-28","o":417.8,"h":437.4,"l":409.4,"c":429.6,"v":39325},{"d":"2010-09-29","o":432.6,"h":451.2,"l":421.4,"c":448.8,"v":22370},{"d":"2010-09-30","o":455,"h":474.8,"l":448,"c":464.8,"v":35115},{"d":"2010-10-01","o":471.4,"h":472.8,"l":454.8,"c":467.4,"v":21195},{"d":"2010-10-04","o":470.2,"h":482.2,"l":462,"c":465.6,"v":14615},{"d":"2010-10-05","o":468,"h":477.6,"l":459.2,"c":476,"v":18060},{"d":"2010-10-06","o":478.6,"h":485.8,"l":469.6,"c":479.6,"v":9595},{"d":"2010-10-07","o":486.6,"h":486.6,"l":453.6,"c":460,"v":19410},{"d":"2010-10-08","o":456,"h":468,"l":438.4,"c":438.8,"v":31225},{"d":"2010-10-11","o":444.2,"h":462.2,"l":440.2,"c":452.4,"v":11760},{"d":"2010-10-12","o":452.2,"h":469.2,"l":428,"c":465.2,"v":41800},{"d":"2010-10-13","o":478.6,"h":488,"l":468.8,"c":483.2,"v":23930},{"d":"2010-10-14","o":489.4,"h":500.2,"l":487.8,"c":495.2,"v":17220},{"d":"2010-10-15","o":497.2,"h":500,"l":483,"c":495.4,"v":14515},{"d":"2010-10-18","o":492.2,"h":496.6,"l":473.4,"c":488,"v":16860},{"d":"2010-10-19","o":484,"h":494.6,"l":480,"c":490.2,"v":15540},{"d":"2010-10-20","o":488.6,"h":497,"l":488.6,"c":493.8,"v":8965},{"d":"2010-10-21","o":500,"h":518.8,"l":497.4,"c":516.8,"v":24505},{"d":"2010-10-22","o":520,"h":526,"l":512.6,"c":520.6,"v":21590},{"d":"2010-10-25","o":533.4,"h":533.4,"l":519,"c":526.8,"v":32090},{"d":"2010-10-26","o":520,"h":529,"l":514.2,"c":523.4,"v":18405},{"d":"2010-10-27","o":518.2,"h":523.8,"l":512,"c":521.2,"v":25450},{"d":"2010-10-28","o":521,"h":525.2,"l":518.8,"c":521,"v":19225},{"d":"2010-10-29","o":522.6,"h":522.6,"l":511,"c":514,"v":30570},{"d":"2010-11-01","o":519,"h":534,"l":514.6,"c":525.4,"v":26370},{"d":"2010-11-02","o":534,"h":534.8,"l":521.4,"c":527,"v":6715},{"d":"2010-11-03","o":524.4,"h":530,"l":518.4,"c":524,"v":9895},{"d":"2010-11-04","o":449.8,"h":487.6,"l":403.8,"c":442.2,"v":226820},{"d":"2010-11-05","o":450.2,"h":479.6,"l":450.2,"c":456.8,"v":76445},{"d":"2010-11-08","o":458.2,"h":494.6,"l":458.2,"c":481.6,"v":66360},{"d":"2010-11-09","o":471,"h":493.8,"l":468.8,"c":475.2,"v":31770},{"d":"2010-11-10","o":473.6,"h":479.8,"l":469.4,"c":476,"v":27260},{"d":"2010-11-11","o":474,"h":475.2,"l":451,"c":463,"v":32340},{"d":"2010-11-12","o":450,"h":454.6,"l":436.2,"c":438.6,"v":40585},{"d":"2010-11-15","o":440,"h":448.2,"l":436.8,"c":444.2,"v":22770},{"d":"2010-11-16","o":443.4,"h":443.4,"l":431.2,"c":436.6,"v":29840},{"d":"2010-11-17","o":440,"h":465,"l":438,"c":458.6,"v":26395},{"d":"2010-11-18","o":465.8,"h":475,"l":455.6,"c":460.4,"v":17345},{"d":"2010-11-19","o":457.6,"h":457.6,"l":434.4,"c":446.8,"v":24235},{"d":"2010-11-22","o":446,"h":461.6,"l":432,"c":438.2,"v":37415},{"d":"2010-11-23","o":438.4,"h":444.4,"l":370,"c":380,"v":197310},{"d":"2010-11-24","o":405.4,"h":443.8,"l":398,"c":432.6,"v":183400},{"d":"2010-11-26","o":423.6,"h":440,"l":420,"c":432.4,"v":15960},{"d":"2010-11-29","o":432.2,"h":442,"l":429.8,"c":436.6,"v":28140},{"d":"2010-11-30","o":438.2,"h":440.4,"l":430,"c":435.2,"v":21200},{"d":"2010-12-01","o":442.4,"h":447,"l":438.4,"c":443,"v":29490},{"d":"2010-12-02","o":438.8,"h":447.4,"l":306.6,"c":368,"v":343120},{"d":"2010-12-03","o":373.4,"h":409.2,"l":324.4,"c":335.8,"v":293995},{"d":"2010-12-06","o":325,"h":345,"l":318,"c":339.8,"v":122490},{"d":"2010-12-07","o":340.4,"h":352,"l":337,"c":339.4,"v":95465},{"d":"2010-12-08","o":335.4,"h":337.6,"l":315.6,"c":320,"v":114735},{"d":"2010-12-09","o":320.2,"h":333.6,"l":319.8,"c":329.6,"v":47980},{"d":"2010-12-10","o":317.8,"h":362,"l":317.8,"c":358.2,"v":91710},{"d":"2010-12-13","o":364.2,"h":399.4,"l":354.2,"c":365.8,"v":204055},{"d":"2010-12-14","o":375.8,"h":375.8,"l":342.8,"c":346,"v":61995},{"d":"2010-12-15","o":349.8,"h":350.4,"l":320.4,"c":327.6,"v":120545},{"d":"2010-12-16","o":330.4,"h":343,"l":330,"c":335.4,"v":62850},{"d":"2010-12-17","o":334,"h":342.8,"l":331.4,"c":335.6,"v":41805},{"d":"2010-12-20","o":337.2,"h":341.8,"l":328,"c":335.6,"v":32850},{"d":"2010-12-21","o":340,"h":340,"l":326.6,"c":329,"v":47080},{"d":"2010-12-22","o":332,"h":333.4,"l":322,"c":329.8,"v":49500},{"d":"2010-12-23","o":329.8,"h":333,"l":324.6,"c":325.8,"v":28515},{"d":"2010-12-27","o":323.6,"h":329.4,"l":315,"c":327.4,"v":26400},{"d":"2010-12-28","o":329,"h":329.2,"l":323,"c":324.4,"v":19965},{"d":"2010-12-29","o":329,"h":329,"l":324.4,"c":327,"v":11700},{"d":"2010-12-30","o":326.2,"h":348.6,"l":326,"c":341.8,"v":38305},{"d":"2010-12-31","o":344.8,"h":355.4,"l":340.4,"c":345.8,"v":37275},{"d":"2011-01-03","o":349.6,"h":350,"l":338.6,"c":341.4,"v":29960},{"d":"2011-01-04","o":342.6,"h":346.2,"l":341.4,"c":346.2,"v":28930},{"d":"2011-01-05","o":347.2,"h":356,"l":343.2,"c":356,"v":33400},{"d":"2011-01-06","o":358.8,"h":358.8,"l":348.6,"c":356,"v":25020},{"d":"2011-01-07","o":358.4,"h":364.8,"l":353.6,"c":363,"v":35385},{"d":"2011-01-10","o":362.2,"h":371.6,"l":361.6,"c":369.2,"v":24765},{"d":"2011-01-11","o":370,"h":376.6,"l":364.6,"c":376.2,"v":19015},{"d":"2011-01-12","o":381,"h":383.6,"l":366.2,"c":371.6,"v":31140},{"d":"2011-01-13","o":370.6,"h":395,"l":368.6,"c":393.2,"v":45255},{"d":"2011-01-14","o":389.4,"h":400,"l":373.2,"c":379.8,"v":31970},{"d":"2011-01-18","o":382.8,"h":413.2,"l":376,"c":413.2,"v":46900},{"d":"2011-01-19","o":413,"h":417.6,"l":397.8,"c":402.4,"v":30095},{"d":"2011-01-20","o":395.4,"h":398.6,"l":371.2,"c":379.4,"v":45490},{"d":"2011-01-21","o":381.6,"h":381.6,"l":361.4,"c":364.6,"v":17940},{"d":"2011-01-24","o":366.2,"h":368,"l":357,"c":360.4,"v":21855},{"d":"2011-01-25","o":369.8,"h":373.4,"l":350.8,"c":358.8,"v":29680},{"d":"2011-01-26","o":354.4,"h":358.2,"l":350.4,"c":355.8,"v":25670},{"d":"2011-01-27","o":351.6,"h":358,"l":338,"c":346,"v":34295},{"d":"2011-01-28","o":345.8,"h":348.4,"l":335,"c":341.4,"v":29405},{"d":"2011-01-31","o":341.4,"h":341.4,"l":328.2,"c":337.2,"v":30185},{"d":"2011-02-01","o":339.2,"h":358.6,"l":332.8,"c":357.8,"v":22410},{"d":"2011-02-02","o":358.2,"h":364,"l":343.8,"c":347.6,"v":26105},{"d":"2011-02-03","o":346.8,"h":351,"l":341.2,"c":347.8,"v":24155},{"d":"2011-02-04","o":349.6,"h":349.6,"l":344.2,"c":348,"v":5080},{"d":"2011-02-07","o":348.2,"h":356.6,"l":343.2,"c":345.8,"v":19525},{"d":"2011-02-08","o":351.8,"h":351.8,"l":341.2,"c":343.2,"v":11785},{"d":"2011-02-09","o":345,"h":366,"l":345,"c":364.4,"v":36925},{"d":"2011-02-10","o":363,"h":365.8,"l":358.6,"c":361,"v":12945},{"d":"2011-02-11","o":361,"h":367.4,"l":359,"c":360.8,"v":14330},{"d":"2011-02-14","o":361.6,"h":363.8,"l":356.2,"c":360.8,"v":16315},{"d":"2011-02-15","o":359.8,"h":364.8,"l":359.2,"c":362.6,"v":15490},{"d":"2011-02-16","o":363,"h":364.4,"l":349.8,"c":355.8,"v":25000},{"d":"2011-02-17","o":353,"h":362.4,"l":353,"c":359.2,"v":20080},{"d":"2011-02-18","o":360,"h":363.6,"l":357,"c":362.4,"v":14590},{"d":"2011-02-22","o":359.2,"h":360.6,"l":355.2,"c":358.2,"v":23255},{"d":"2011-02-23","o":356.4,"h":360,"l":345.4,"c":352,"v":14985},{"d":"2011-02-24","o":350,"h":350,"l":340.6,"c":342.4,"v":13015},{"d":"2011-02-25","o":342.4,"h":346.6,"l":337.8,"c":346,"v":21140},{"d":"2011-02-28","o":343.8,"h":359.4,"l":343.8,"c":351.6,"v":29595},{"d":"2011-03-01","o":355.8,"h":364.4,"l":352.4,"c":357.6,"v":41340},{"d":"2011-03-02","o":347.4,"h":349.2,"l":315,"c":318.4,"v":138240},{"d":"2011-03-03","o":317.6,"h":322.6,"l":312,"c":318.2,"v":50255},{"d":"2011-03-04","o":316.2,"h":328.8,"l":315,"c":321.4,"v":33595},{"d":"2011-03-07","o":321.2,"h":326.2,"l":311,"c":315.8,"v":23610},{"d":"2011-03-08","o":314.4,"h":317,"l":311.8,"c":314.2,"v":45570},{"d":"2011-03-09","o":312.2,"h":314,"l":297,"c":299.6,"v":46255},{"d":"2011-03-10","o":297.4,"h":300,"l":278.4,"c":283.6,"v":89155},{"d":"2011-03-11","o":280.4,"h":296,"l":278,"c":290,"v":23670},{"d":"2011-03-14","o":288.4,"h":292.4,"l":273.6,"c":279.4,"v":38065},{"d":"2011-03-15","o":268.8,"h":282,"l":260,"c":277.6,"v":30830},{"d":"2011-03-16","o":278.8,"h":282.4,"l":271.2,"c":275.8,"v":26075},{"d":"2011-03-17","o":280.2,"h":280.2,"l":276,"c":276.6,"v":8775},{"d":"2011-03-18","o":278.2,"h":280,"l":270.8,"c":272.6,"v":26945},{"d":"2011-03-21","o":274,"h":274,"l":267.2,"c":271,"v":39570},{"d":"2011-03-22","o":271.2,"h":272,"l":252.6,"c":257.4,"v":48900},{"d":"2011-03-23","o":257.6,"h":285.8,"l":256.4,"c":284,"v":72385},{"d":"2011-03-24","o":284,"h":290.4,"l":278.6,"c":287.8,"v":36460},{"d":"2011-03-25","o":287.4,"h":289.8,"l":269.6,"c":270.8,"v":28840},{"d":"2011-03-28","o":238.4,"h":259.2,"l":233.4,"c":234.6,"v":143970},{"d":"2011-03-29","o":235.2,"h":272,"l":228.4,"c":264.6,"v":91925},{"d":"2011-03-30","o":267,"h":275.6,"l":259,"c":270.2,"v":36560},{"d":"2011-03-31","o":271,"h":271,"l":251.4,"c":259.2,"v":64060},{"d":"2011-04-01","o":259.6,"h":267.2,"l":251.4,"c":257,"v":46800},{"d":"2011-04-04","o":257,"h":263.4,"l":253.6,"c":258.6,"v":15690},{"d":"2011-04-05","o":257.8,"h":261.4,"l":254.6,"c":258.2,"v":6755},{"d":"2011-04-06","o":260,"h":264.2,"l":254,"c":263.6,"v":13725},{"d":"2011-04-07","o":262,"h":264.8,"l":260.4,"c":263,"v":7505},{"d":"2011-04-08","o":264.6,"h":272.8,"l":261.6,"c":270.4,"v":25050},{"d":"2011-04-11","o":267,"h":272.6,"l":262.2,"c":268.2,"v":19510},{"d":"2011-04-12","o":266,"h":268.2,"l":262,"c":263,"v":23000},{"d":"2011-04-13","o":249.4,"h":277.6,"l":248,"c":274.8,"v":65740},{"d":"2011-04-14","o":265.8,"h":275,"l":265.8,"c":274.2,"v":28325},{"d":"2011-04-15","o":275,"h":286.2,"l":271.6,"c":280.6,"v":20235},{"d":"2011-04-18","o":279,"h":285.2,"l":272,"c":279.8,"v":18755},{"d":"2011-04-19","o":277,"h":284.4,"l":276.2,"c":280.4,"v":16035},{"d":"2011-04-20","o":285.6,"h":292,"l":282.2,"c":290,"v":16640},{"d":"2011-04-21","o":291.6,"h":312,"l":285.8,"c":288,"v":16775},{"d":"2011-04-25","o":287,"h":290.8,"l":281.4,"c":286.8,"v":7300},{"d":"2011-04-26","o":289.4,"h":300,"l":286.2,"c":299.4,"v":21185},{"d":"2011-04-27","o":299.6,"h":300,"l":289.2,"c":293.4,"v":12200},{"d":"2011-04-28","o":291,"h":297.4,"l":282.6,"c":293.6,"v":14945},{"d":"2011-04-29","o":294.8,"h":296.6,"l":290,"c":293.6,"v":4300},{"d":"2011-05-02","o":293.8,"h":307,"l":289.2,"c":292.2,"v":15975},{"d":"2011-05-03","o":293,"h":293,"l":282.8,"c":284.6,"v":7190},{"d":"2011-05-04","o":282.8,"h":285.8,"l":275.4,"c":282.2,"v":12300},{"d":"2011-05-05","o":279.8,"h":285.4,"l":276,"c":281.4,"v":6510},{"d":"2011-05-06","o":283.8,"h":283.8,"l":277,"c":281.4,"v":5250},{"d":"2011-05-09","o":280.6,"h":281.8,"l":274.6,"c":275,"v":12135},{"d":"2011-05-10","o":275.4,"h":279.6,"l":268.6,"c":272.2,"v":19985},{"d":"2011-05-11","o":272,"h":272.2,"l":262.4,"c":267.8,"v":16960},{"d":"2011-05-12","o":265.6,"h":268,"l":260.6,"c":261.6,"v":13450},{"d":"2011-05-13","o":265.8,"h":271,"l":260.4,"c":263.2,"v":26810},{"d":"2011-05-16","o":340.4,"h":353.8,"l":330.4,"c":346.4,"v":252050},{"d":"2011-05-17","o":343.2,"h":345.4,"l":334.6,"c":338,"v":56345},{"d":"2011-05-18","o":338,"h":341.2,"l":315.2,"c":324,"v":53955},{"d":"2011-05-19","o":324.8,"h":325,"l":315.6,"c":324.4,"v":16005},{"d":"2011-05-20","o":324.2,"h":334.2,"l":321.4,"c":323.8,"v":10025},{"d":"2011-05-23","o":320.4,"h":320.8,"l":315,"c":317.8,"v":25200},{"d":"2011-05-24","o":322.2,"h":333.8,"l":315,"c":316,"v":34035},{"d":"2011-05-25","o":315,"h":316,"l":310.8,"c":313,"v":16560},{"d":"2011-05-26","o":311.8,"h":323,"l":310.2,"c":319.4,"v":18865},{"d":"2011-05-27","o":318,"h":320,"l":315.2,"c":317.6,"v":6655},{"d":"2011-05-31","o":320,"h":320.8,"l":312.2,"c":317.2,"v":26325},{"d":"2011-06-01","o":317.4,"h":321,"l":316,"c":320,"v":9075},{"d":"2011-06-02","o":319.8,"h":329.8,"l":319.2,"c":328.8,"v":8340},{"d":"2011-06-03","o":325.8,"h":325.8,"l":310.2,"c":312.4,"v":27625},{"d":"2011-06-06","o":312.6,"h":313.6,"l":302,"c":305.6,"v":14445},{"d":"2011-06-07","o":308.6,"h":321,"l":297.4,"c":319.6,"v":22355},{"d":"2011-06-08","o":318.4,"h":318.6,"l":307.2,"c":310,"v":14545},{"d":"2011-06-09","o":313,"h":316.2,"l":310.2,"c":312.2,"v":10895},{"d":"2011-06-10","o":308.8,"h":312.2,"l":305,"c":310.2,"v":12030},{"d":"2011-06-13","o":310.6,"h":314.2,"l":306.4,"c":310.6,"v":9620},{"d":"2011-06-14","o":311.4,"h":318.4,"l":309.8,"c":317.8,"v":7195},{"d":"2011-06-15","o":314.4,"h":320,"l":314.4,"c":317.6,"v":12230},{"d":"2011-06-16","o":315.8,"h":320.8,"l":260.2,"c":271,"v":69675},{"d":"2011-06-17","o":273.6,"h":286.8,"l":262.2,"c":272.4,"v":38160},{"d":"2011-06-20","o":281.6,"h":290,"l":271.4,"c":279.4,"v":29965},{"d":"2011-06-21","o":280,"h":286,"l":271.4,"c":279,"v":25330},{"d":"2011-06-22","o":280,"h":283.4,"l":276.2,"c":283.2,"v":35245},{"d":"2011-06-23","o":281,"h":289.2,"l":273,"c":288,"v":22390},{"d":"2011-06-24","o":293.8,"h":316.8,"l":292.6,"c":313.6,"v":28075},{"d":"2011-06-27","o":311.2,"h":318.4,"l":306.6,"c":311.8,"v":11520},{"d":"2011-06-28","o":311.2,"h":312.4,"l":295.2,"c":299.8,"v":18230},{"d":"2011-06-29","o":297.8,"h":315.8,"l":294.4,"c":298.2,"v":10700},{"d":"2011-06-30","o":297.2,"h":305.6,"l":290,"c":294.6,"v":15825},{"d":"2011-07-01","o":294.6,"h":301.2,"l":291.6,"c":293,"v":13740},{"d":"2011-07-05","o":289.2,"h":294,"l":288,"c":290.6,"v":25320},{"d":"2011-07-06","o":292,"h":292,"l":284,"c":285.8,"v":20270},{"d":"2011-07-07","o":286.4,"h":300,"l":286.4,"c":299,"v":13615},{"d":"2011-07-08","o":295,"h":315.4,"l":294.8,"c":308.4,"v":27755},{"d":"2011-07-11","o":307.8,"h":312.2,"l":298.2,"c":299.8,"v":16415},{"d":"2011-07-12","o":299.6,"h":300,"l":289.4,"c":299.8,"v":10025},{"d":"2011-07-13","o":300,"h":304.6,"l":294.6,"c":303,"v":13115},{"d":"2011-07-14","o":302.4,"h":307,"l":301.8,"c":303.4,"v":5415},{"d":"2011-07-15","o":304.6,"h":310,"l":299.4,"c":308,"v":9025},{"d":"2011-07-18","o":309.6,"h":309.6,"l":295.2,"c":296.2,"v":11575},{"d":"2011-07-19","o":294.6,"h":299,"l":293.4,"c":295.8,"v":8780},{"d":"2011-07-20","o":295,"h":297.2,"l":276.4,"c":279.4,"v":23370},{"d":"2011-07-21","o":280,"h":282.6,"l":273,"c":278.6,"v":19370},{"d":"2011-07-22","o":281,"h":282.2,"l":279.2,"c":280,"v":4425},{"d":"2011-07-25","o":278.2,"h":280.6,"l":275,"c":279.2,"v":3715},{"d":"2011-07-26","o":279,"h":279,"l":273,"c":274.6,"v":9775},{"d":"2011-07-27","o":277.6,"h":277.6,"l":270.4,"c":275,"v":6440},{"d":"2011-07-28","o":274,"h":284.2,"l":274,"c":283.4,"v":8385},{"d":"2011-07-29","o":277.6,"h":290,"l":277.6,"c":286.8,"v":35480},{"d":"2011-08-01","o":287.8,"h":292.8,"l":284.4,"c":290.2,"v":9255},{"d":"2011-08-02","o":289.2,"h":291.4,"l":280,"c":285.8,"v":26525},{"d":"2011-08-03","o":289.8,"h":296.6,"l":283.8,"c":284.4,"v":10490},{"d":"2011-08-04","o":282.8,"h":285.6,"l":264,"c":264,"v":12270},{"d":"2011-08-05","o":264.8,"h":270.8,"l":256.2,"c":259,"v":18690},{"d":"2011-08-08","o":253,"h":254,"l":242,"c":243,"v":26485},{"d":"2011-08-09","o":244.6,"h":262,"l":240.6,"c":257.2,"v":21600},{"d":"2011-08-10","o":252.8,"h":255.8,"l":249.2,"c":251.8,"v":11910},{"d":"2011-08-11","o":252.4,"h":262,"l":250.8,"c":261,"v":17055},{"d":"2011-08-12","o":260,"h":269.6,"l":255.2,"c":260,"v":8885},{"d":"2011-08-15","o":262.6,"h":270,"l":256.2,"c":269.4,"v":18765},{"d":"2011-08-16","o":270,"h":288,"l":270,"c":281.2,"v":37250},{"d":"2011-08-17","o":280.2,"h":286,"l":254.6,"c":268.8,"v":51865},{"d":"2011-08-18","o":265.4,"h":270,"l":259,"c":261.2,"v":9040},{"d":"2011-08-19","o":258,"h":262.4,"l":251.8,"c":255,"v":8580},{"d":"2011-08-22","o":262,"h":274.6,"l":249.2,"c":250.4,"v":10780},{"d":"2011-08-23","o":252.6,"h":260.6,"l":252,"c":260.6,"v":19675},{"d":"2011-08-24","o":258.8,"h":260.4,"l":241.6,"c":244.2,"v":13265},{"d":"2011-08-25","o":244,"h":249.8,"l":208.8,"c":218.6,"v":68145},{"d":"2011-08-26","o":214.6,"h":229.6,"l":214,"c":216.2,"v":26265},{"d":"2011-08-29","o":220.6,"h":243,"l":219,"c":232.2,"v":34570},{"d":"2011-08-30","o":232.8,"h":235.8,"l":206.4,"c":207.6,"v":44080},{"d":"2011-08-31","o":210,"h":227.6,"l":204,"c":220.4,"v":53210},{"d":"2011-09-01","o":221,"h":224.2,"l":205,"c":206,"v":23150},{"d":"2011-09-02","o":204.2,"h":208,"l":196,"c":196,"v":25105},{"d":"2011-09-06","o":190.2,"h":196.2,"l":184.4,"c":194,"v":26870},{"d":"2011-09-07","o":196.2,"h":205,"l":192.4,"c":204.4,"v":15990},{"d":"2011-09-08","o":202.2,"h":210.4,"l":198.4,"c":210.2,"v":29985},{"d":"2011-09-09","o":207.8,"h":209.8,"l":203,"c":207.2,"v":14640},{"d":"2011-09-12","o":206,"h":209.2,"l":201.4,"c":207.6,"v":8840},{"d":"2011-09-13","o":198.4,"h":213,"l":198.4,"c":211.6,"v":9060},{"d":"2011-09-14","o":212.4,"h":218.6,"l":206.2,"c":213.4,"v":11255},{"d":"2011-09-15","o":161.4,"h":187.8,"l":147.2,"c":180.6,"v":231670},{"d":"2011-09-16","o":182,"h":184.8,"l":174.2,"c":175,"v":60325},{"d":"2011-09-19","o":172,"h":174.8,"l":145.6,"c":146.2,"v":104650},{"d":"2011-09-20","o":146.4,"h":150,"l":140.6,"c":142.4,"v":38965},{"d":"2011-09-21","o":142,"h":144,"l":136.6,"c":139,"v":27935},{"d":"2011-09-22","o":133.6,"h":135.8,"l":126,"c":134,"v":26200},{"d":"2011-09-23","o":133.8,"h":140,"l":132.6,"c":137.8,"v":17055},{"d":"2011-09-26","o":137.6,"h":138,"l":128.2,"c":129.8,"v":28125},{"d":"2011-09-27","o":133.2,"h":133.4,"l":128.2,"c":130,"v":26970},{"d":"2011-09-28","o":129.4,"h":131,"l":125.6,"c":126.2,"v":11255},{"d":"2011-09-29","o":127.6,"h":129.6,"l":116.4,"c":118.8,"v":32480},{"d":"2011-09-30","o":116.2,"h":141.2,"l":116.2,"c":140,"v":39050},{"d":"2011-10-03","o":137,"h":137,"l":123.4,"c":123.6,"v":35245},{"d":"2011-10-04","o":122.6,"h":124,"l":117.8,"c":122.2,"v":17570},{"d":"2011-10-05","o":121.8,"h":129,"l":118.6,"c":125.8,"v":18175},{"d":"2011-10-06","o":125.6,"h":129.2,"l":123.2,"c":126.8,"v":12865},{"d":"2011-10-07","o":126.4,"h":126.8,"l":118,"c":120.2,"v":9555},{"d":"2011-10-10","o":121.8,"h":127.8,"l":118.4,"c":126.2,"v":18145},{"d":"2011-10-11","o":125.8,"h":129.4,"l":119,"c":120.2,"v":13220},{"d":"2011-10-12","o":121,"h":123.2,"l":119.6,"c":121.4,"v":13385},{"d":"2011-10-13","o":118.2,"h":129.6,"l":118.2,"c":128,"v":36450},{"d":"2011-10-14","o":130,"h":136.6,"l":126.4,"c":131,"v":35335},{"d":"2011-10-17","o":130,"h":132,"l":126.8,"c":129,"v":13680},{"d":"2011-10-18","o":129,"h":136.2,"l":126,"c":134.6,"v":11990},{"d":"2011-10-19","o":135.2,"h":139.6,"l":129,"c":129.6,"v":10560},{"d":"2011-10-20","o":130,"h":136.6,"l":126,"c":134.8,"v":11680},{"d":"2011-10-21","o":135.6,"h":141.6,"l":135.6,"c":141.4,"v":17935},{"d":"2011-10-24","o":140.4,"h":156.6,"l":136,"c":155.6,"v":32110},{"d":"2011-10-25","o":155.2,"h":166.4,"l":151.6,"c":164.8,"v":33935},{"d":"2011-10-26","o":166.6,"h":170,"l":156.6,"c":160,"v":30500},{"d":"2011-10-27","o":164.6,"h":165.8,"l":154.4,"c":160.2,"v":24150},{"d":"2011-10-28","o":159,"h":160,"l":156.2,"c":157.8,"v":7260},{"d":"2011-10-31","o":156,"h":156,"l":145.2,"c":151,"v":19925},{"d":"2011-11-01","o":144.4,"h":149.2,"l":136.4,"c":137.4,"v":16325},{"d":"2011-11-02","o":141,"h":162.6,"l":136.8,"c":162.6,"v":26830},{"d":"2011-11-03","o":159.4,"h":170.4,"l":151.6,"c":154.6,"v":25975},{"d":"2011-11-04","o":154,"h":159.2,"l":150.2,"c":156.8,"v":17480},{"d":"2011-11-07","o":156.4,"h":168.2,"l":156.4,"c":161,"v":22940},{"d":"2011-11-08","o":161.8,"h":163.2,"l":153,"c":161,"v":18060},{"d":"2011-11-09","o":157.4,"h":166,"l":144.4,"c":162,"v":24045},{"d":"2011-11-10","o":160.2,"h":164,"l":145.8,"c":159.2,"v":14890},{"d":"2011-11-11","o":160,"h":161,"l":156.8,"c":160,"v":4930},{"d":"2011-11-14","o":158.6,"h":161,"l":151.4,"c":153.2,"v":8575},{"d":"2011-11-15","o":151.2,"h":155,"l":148.4,"c":149.2,"v":4465},{"d":"2011-11-16","o":148.4,"h":154.4,"l":147.2,"c":148.2,"v":8740},{"d":"2011-11-17","o":147.8,"h":155.2,"l":145.8,"c":149,"v":13120},{"d":"2011-11-18","o":150.6,"h":155.6,"l":148.2,"c":151,"v":13550},{"d":"2011-11-21","o":148.6,"h":159.8,"l":148.2,"c":157,"v":16915},{"d":"2011-11-22","o":150,"h":156,"l":105.6,"c":121,"v":47985},{"d":"2011-11-23","o":119.2,"h":122.8,"l":115.2,"c":116.2,"v":39730},{"d":"2011-11-25","o":117,"h":119.8,"l":112.8,"c":117,"v":12340},{"d":"2011-11-28","o":118.2,"h":122.6,"l":118,"c":121.2,"v":13980},{"d":"2011-11-29","o":121.2,"h":123.8,"l":119.2,"c":121,"v":12185},{"d":"2011-11-30","o":125,"h":126.8,"l":121.2,"c":126.2,"v":8690},{"d":"2011-12-01","o":125.8,"h":129,"l":125.8,"c":128.8,"v":6490},{"d":"2011-12-02","o":136.6,"h":142.6,"l":127.2,"c":137,"v":38935},{"d":"2011-12-05","o":138.6,"h":138.6,"l":131.8,"c":135.6,"v":20900},{"d":"2011-12-06","o":135,"h":137.6,"l":132.6,"c":133.8,"v":4695},{"d":"2011-12-07","o":133,"h":137.8,"l":122.6,"c":135.4,"v":4730},{"d":"2011-12-08","o":133.8,"h":136.8,"l":131.4,"c":132.2,"v":13625},{"d":"2011-12-09","o":133.6,"h":137.6,"l":130.6,"c":133,"v":10170},{"d":"2011-12-12","o":130.8,"h":135,"l":129,"c":133.6,"v":8545},{"d":"2011-12-13","o":134,"h":142.8,"l":134,"c":138.6,"v":30490},{"d":"2011-12-14","o":139.8,"h":142.6,"l":138.4,"c":140.2,"v":40645},{"d":"2011-12-15","o":140,"h":144,"l":138.4,"c":139.4,"v":10780},{"d":"2011-12-16","o":139.8,"h":141.6,"l":137.4,"c":138.4,"v":34930},{"d":"2011-12-19","o":139.8,"h":141.8,"l":136.8,"c":137.8,"v":37190},{"d":"2011-12-20","o":139.6,"h":142,"l":138.2,"c":140.2,"v":22385},{"d":"2011-12-21","o":139.6,"h":140.8,"l":134,"c":136.6,"v":25645},{"d":"2011-12-22","o":137.2,"h":140.6,"l":137.2,"c":138.8,"v":10130},{"d":"2011-12-23","o":139.8,"h":141.6,"l":134,"c":135.6,"v":6220},{"d":"2011-12-27","o":136,"h":139.2,"l":132.8,"c":134,"v":13000},{"d":"2011-12-28","o":133.8,"h":136,"l":131.8,"c":134.6,"v":4470},{"d":"2011-12-29","o":134.4,"h":138,"l":132.8,"c":135.8,"v":5570},{"d":"2011-12-30","o":136,"h":139.6,"l":135.8,"c":138.4,"v":8670},{"d":"2012-01-03","o":140.6,"h":147,"l":138.2,"c":145.6,"v":14315},{"d":"2012-01-04","o":144.8,"h":147.4,"l":140,"c":144.4,"v":65600},{"d":"2012-01-05","o":144,"h":145.8,"l":142.8,"c":144.4,"v":5210},{"d":"2012-01-06","o":144.4,"h":144.4,"l":136.4,"c":138,"v":16385},{"d":"2012-01-09","o":139.6,"h":139.6,"l":132.4,"c":135,"v":20975},{"d":"2012-01-10","o":137.8,"h":138.8,"l":135.2,"c":137.2,"v":8305},{"d":"2012-01-11","o":136.6,"h":138.8,"l":135.2,"c":136,"v":10915},{"d":"2012-01-12","o":136.6,"h":138.6,"l":134.4,"c":137.4,"v":8315},{"d":"2012-01-13","o":136,"h":137.8,"l":133.6,"c":136,"v":3220},{"d":"2012-01-17","o":136,"h":139,"l":135.8,"c":138.8,"v":17525},{"d":"2012-01-18","o":138.2,"h":141.8,"l":138.2,"c":139.8,"v":10065},{"d":"2012-01-19","o":141,"h":178.2,"l":141,"c":174.6,"v":49435},{"d":"2012-01-20","o":173.4,"h":180.4,"l":161.2,"c":169,"v":39220},{"d":"2012-01-23","o":169.6,"h":174,"l":167.8,"c":169.8,"v":16750},{"d":"2012-01-24","o":169,"h":170.4,"l":165,"c":165.8,"v":6870},{"d":"2012-01-25","o":165.8,"h":167.4,"l":162,"c":164.2,"v":4015},{"d":"2012-01-26","o":164.4,"h":165,"l":158,"c":159.4,"v":4800},{"d":"2012-01-27","o":159.4,"h":164,"l":156.4,"c":160,"v":5940},{"d":"2012-01-30","o":160,"h":163.8,"l":159.2,"c":161.4,"v":4790},{"d":"2012-01-31","o":161.8,"h":164.6,"l":158,"c":160.8,"v":6060},{"d":"2012-02-01","o":162.4,"h":162.4,"l":157,"c":158.8,"v":3220},{"d":"2012-02-02","o":158.8,"h":162.6,"l":156.6,"c":160.8,"v":6475},{"d":"2012-02-03","o":162.8,"h":164.2,"l":158.2,"c":163.2,"v":5010},{"d":"2012-02-06","o":161.8,"h":167.4,"l":157.8,"c":166,"v":9690},{"d":"2012-02-07","o":167.8,"h":167.8,"l":162.4,"c":163.4,"v":3220},{"d":"2012-02-08","o":164.4,"h":171.8,"l":160.6,"c":165.4,"v":14170},{"d":"2012-02-09","o":166.8,"h":171.2,"l":163,"c":169.2,"v":7595},{"d":"2012-02-10","o":167.2,"h":171,"l":165,"c":170,"v":3785},{"d":"2012-02-13","o":170,"h":174,"l":170,"c":171.4,"v":5520},{"d":"2012-02-14","o":170.4,"h":171,"l":169.2,"c":170,"v":3185},{"d":"2012-02-15","o":170.2,"h":172.6,"l":168.6,"c":170,"v":6070},{"d":"2012-02-16","o":170,"h":170.8,"l":167.4,"c":170,"v":3190},{"d":"2012-02-17","o":170,"h":171,"l":168.4,"c":170.6,"v":4490},{"d":"2012-02-21","o":171.4,"h":179.4,"l":171,"c":175.4,"v":11680},{"d":"2012-02-22","o":175.2,"h":175.8,"l":171,"c":171.6,"v":4575},{"d":"2012-02-23","o":165.8,"h":169.4,"l":158.2,"c":160.4,"v":38915},{"d":"2012-02-24","o":159.6,"h":164,"l":150.6,"c":161.4,"v":14860},{"d":"2012-02-27","o":158.4,"h":160.6,"l":152.6,"c":156,"v":12950},{"d":"2012-02-28","o":156.6,"h":159.2,"l":153.8,"c":155.8,"v":9360},{"d":"2012-02-29","o":156,"h":156.4,"l":144.2,"c":145.6,"v":12565},{"d":"2012-03-01","o":142,"h":148,"l":140.4,"c":141.8,"v":14800},{"d":"2012-03-02","o":130.2,"h":134,"l":120,"c":120,"v":50490},{"d":"2012-03-05","o":122,"h":128,"l":118.4,"c":119.6,"v":41375},{"d":"2012-03-06","o":119.6,"h":125,"l":118,"c":119.6,"v":14775},{"d":"2012-03-07","o":120,"h":122.8,"l":120,"c":121.6,"v":5840},{"d":"2012-03-08","o":122.2,"h":128.4,"l":120.6,"c":124.8,"v":24405},{"d":"2012-03-09","o":126,"h":131.2,"l":126,"c":130,"v":9530},{"d":"2012-03-12","o":130,"h":137,"l":128.2,"c":136.4,"v":14655},{"d":"2012-03-13","o":136.4,"h":149,"l":134.4,"c":144.6,"v":14215},{"d":"2012-03-14","o":145.8,"h":148,"l":140,"c":143.2,"v":7155},{"d":"2012-03-15","o":144,"h":144,"l":137.8,"c":138.6,"v":8990},{"d":"2012-03-16","o":138.6,"h":140.2,"l":136.8,"c":137.6,"v":8165},{"d":"2012-03-19","o":137.8,"h":142.4,"l":136,"c":139,"v":7660},{"d":"2012-03-20","o":138.6,"h":139,"l":135,"c":136.2,"v":4710},{"d":"2012-03-21","o":137.8,"h":138.4,"l":132.2,"c":133.4,"v":6495},{"d":"2012-03-22","o":132.6,"h":134,"l":130.6,"c":131,"v":5895},{"d":"2012-03-23","o":130.4,"h":132.4,"l":129.2,"c":129.6,"v":3685},{"d":"2012-03-26","o":130.6,"h":132,"l":129.8,"c":130.4,"v":2730},{"d":"2012-03-27","o":130.6,"h":133.6,"l":130.2,"c":131,"v":2300},{"d":"2012-03-28","o":131.2,"h":132.8,"l":128,"c":128.2,"v":3590},{"d":"2012-03-29","o":128,"h":130.2,"l":122.4,"c":123,"v":14820},{"d":"2012-03-30","o":124,"h":125.6,"l":122.6,"c":125,"v":2615},{"d":"2012-04-02","o":125.2,"h":126.8,"l":122,"c":125,"v":8400},{"d":"2012-04-03","o":125,"h":125.8,"l":120.6,"c":122.2,"v":5860},{"d":"2012-04-04","o":120.8,"h":123.6,"l":120,"c":121.2,"v":6895},{"d":"2012-04-05","o":121.8,"h":122.4,"l":120.6,"c":121.6,"v":1945},{"d":"2012-04-09","o":120,"h":124,"l":119.4,"c":119.6,"v":4170},{"d":"2012-04-10","o":119.4,"h":123.4,"l":118,"c":118,"v":2785},{"d":"2012-04-11","o":119.4,"h":127.4,"l":119,"c":125.8,"v":6975},{"d":"2012-04-12","o":126,"h":126,"l":120.2,"c":121.6,"v":3085},{"d":"2012-04-13","o":120.6,"h":120.8,"l":118,"c":120,"v":4145},{"d":"2012-04-16","o":120.2,"h":120.2,"l":110,"c":111,"v":6965},{"d":"2012-04-17","o":111.6,"h":114.6,"l":110,"c":113.6,"v":5060},{"d":"2012-04-18","o":112.4,"h":112.4,"l":108,"c":108,"v":3420},{"d":"2012-04-19","o":108,"h":111.4,"l":108,"c":109.2,"v":3010},{"d":"2012-04-20","o":110.2,"h":111.4,"l":109.6,"c":110,"v":1085},{"d":"2012-04-23","o":109.4,"h":109.4,"l":104.6,"c":105.4,"v":3175},{"d":"2012-04-24","o":105.6,"h":113.6,"l":105,"c":113,"v":5185},{"d":"2012-04-25","o":114.4,"h":119,"l":110.2,"c":117.2,"v":5530},{"d":"2012-04-26","o":117.4,"h":119.8,"l":115.2,"c":117.6,"v":1960},{"d":"2012-04-27","o":117.6,"h":120.6,"l":117,"c":118,"v":4950},{"d":"2012-04-30","o":118,"h":121.6,"l":118,"c":119.4,"v":3300},{"d":"2012-05-01","o":119.6,"h":120.2,"l":116.6,"c":118.8,"v":3400},{"d":"2012-05-02","o":118,"h":118.8,"l":117.2,"c":117.2,"v":2500},{"d":"2012-05-03","o":117.4,"h":120.8,"l":116.4,"c":117.6,"v":2230},{"d":"2012-05-04","o":117,"h":117.8,"l":115,"c":116.8,"v":2780},{"d":"2012-05-07","o":116,"h":117.4,"l":114,"c":117,"v":2070},{"d":"2012-05-08","o":118,"h":119.4,"l":115.2,"c":117.6,"v":14755},{"d":"2012-05-09","o":117,"h":156,"l":115,"c":155.8,"v":19785},{"d":"2012-05-10","o":155,"h":155.2,"l":130,"c":131.6,"v":10800},{"d":"2012-05-11","o":126.8,"h":131.2,"l":122.2,"c":127.4,"v":10940},{"d":"2012-05-14","o":126.2,"h":127.2,"l":120,"c":124.2,"v":9000},{"d":"2012-05-15","o":124.2,"h":125,"l":120,"c":121.2,"v":1760},{"d":"2012-05-16","o":120.6,"h":122.8,"l":115.2,"c":120.4,"v":13750},{"d":"2012-05-17","o":120,"h":123.8,"l":119.8,"c":120.2,"v":9860},{"d":"2012-05-18","o":119.6,"h":121.4,"l":117.2,"c":118.2,"v":12300},{"d":"2012-05-21","o":118.8,"h":120.4,"l":117,"c":118.8,"v":8365},{"d":"2012-05-22","o":118.8,"h":127,"l":118.2,"c":120,"v":4970},{"d":"2012-05-23","o":120,"h":130.8,"l":117,"c":128.2,"v":14315},{"d":"2012-05-24","o":129,"h":147,"l":129,"c":141.4,"v":16425},{"d":"2012-05-25","o":140.6,"h":140.8,"l":130.6,"c":140,"v":18795},{"d":"2012-05-29","o":140.2,"h":141.2,"l":137.6,"c":138,"v":3795},{"d":"2012-05-30","o":141.4,"h":141.6,"l":132,"c":132.6,"v":8135},{"d":"2012-05-31","o":136,"h":136,"l":130,"c":130,"v":1785},{"d":"2012-06-01","o":130,"h":130.2,"l":124,"c":124.2,"v":3695},{"d":"2012-06-04","o":124.8,"h":131.4,"l":124.8,"c":125.8,"v":4105},{"d":"2012-06-05","o":125.8,"h":133.6,"l":125.6,"c":132,"v":3595},{"d":"2012-06-06","o":132.8,"h":138,"l":132.8,"c":136,"v":1765},{"d":"2012-06-07","o":138,"h":139.4,"l":135,"c":138.6,"v":4110},{"d":"2012-06-08","o":138,"h":139.8,"l":135.8,"c":138.2,"v":4355},{"d":"2012-06-11","o":139.4,"h":139.6,"l":137,"c":138.2,"v":3025},{"d":"2012-06-12","o":139.4,"h":140.8,"l":137.6,"c":137.8,"v":5740},{"d":"2012-06-13","o":137.8,"h":139.8,"l":135,"c":137,"v":1530},{"d":"2012-06-14","o":136.6,"h":137,"l":134.4,"c":135.6,"v":1730},{"d":"2012-06-15","o":136.6,"h":140.2,"l":135.8,"c":138.6,"v":4820},{"d":"2012-06-18","o":137.2,"h":138.8,"l":131.2,"c":136.8,"v":1925},{"d":"2012-06-19","o":136.8,"h":139.4,"l":135.4,"c":137.6,"v":1215},{"d":"2012-06-20","o":137.6,"h":139.6,"l":136.4,"c":139.6,"v":880},{"d":"2012-06-21","o":140,"h":142,"l":139,"c":140,"v":1175},{"d":"2012-06-22","o":140,"h":141.4,"l":139.2,"c":140,"v":1055},{"d":"2012-06-25","o":138.6,"h":140.4,"l":138.6,"c":139.2,"v":1385},{"d":"2012-06-26","o":138.8,"h":140,"l":135,"c":135,"v":1190},{"d":"2012-06-27","o":136.6,"h":139.2,"l":134.8,"c":137.2,"v":1545},{"d":"2012-06-28","o":136,"h":138.2,"l":132,"c":132.8,"v":1360},{"d":"2012-06-29","o":135.8,"h":137,"l":132,"c":136.8,"v":1650},{"d":"2012-07-02","o":134.2,"h":136.6,"l":133.8,"c":135.8,"v":1860},{"d":"2012-07-03","o":140,"h":140,"l":134.4,"c":137.8,"v":1305},{"d":"2012-07-05","o":137,"h":139.2,"l":136.4,"c":137.6,"v":1235},{"d":"2012-07-06","o":135.4,"h":138.6,"l":133.6,"c":135.6,"v":2245},{"d":"2012-07-09","o":134.4,"h":134.4,"l":130,"c":131.8,"v":1975},{"d":"2012-07-10","o":132,"h":133,"l":130.4,"c":130.8,"v":1275},{"d":"2012-07-11","o":131.6,"h":133.8,"l":131,"c":133.6,"v":790},{"d":"2012-07-12","o":132.6,"h":133.2,"l":129.4,"c":131,"v":710},{"d":"2012-07-13","o":132,"h":132.6,"l":130,"c":130.2,"v":400},{"d":"2012-07-16","o":130.2,"h":130.8,"l":129,"c":130.6,"v":755},{"d":"2012-07-17","o":130.6,"h":130.6,"l":128,"c":128.4,"v":1055},{"d":"2012-07-18","o":128.2,"h":128.2,"l":124,"c":126.8,"v":2200},{"d":"2012-07-19","o":126.4,"h":126.4,"l":119.6,"c":122,"v":2300},{"d":"2012-07-20","o":121,"h":122,"l":118,"c":120,"v":3505},{"d":"2012-07-23","o":116.8,"h":122.6,"l":115,"c":121,"v":1800},{"d":"2012-07-24","o":123.8,"h":123.8,"l":117.6,"c":120.4,"v":800},{"d":"2012-07-25","o":120,"h":120,"l":117.8,"c":118,"v":295},{"d":"2012-07-26","o":119.4,"h":120.2,"l":113.8,"c":117.8,"v":2075},{"d":"2012-07-27","o":118.6,"h":119.8,"l":116.2,"c":118.6,"v":605},{"d":"2012-07-30","o":118.6,"h":121.2,"l":116.6,"c":119.2,"v":1320},{"d":"2012-07-31","o":118.8,"h":121,"l":117.8,"c":118.8,"v":2165},{"d":"2012-08-01","o":119,"h":125.2,"l":116.6,"c":118.2,"v":5370},{"d":"2012-08-02","o":117.8,"h":118.6,"l":115.8,"c":117,"v":715},{"d":"2012-08-03","o":119,"h":120,"l":117.2,"c":119,"v":13095},{"d":"2012-08-06","o":118,"h":123.8,"l":116.4,"c":117,"v":2890},{"d":"2012-08-07","o":117,"h":119.6,"l":116.2,"c":116.8,"v":600},{"d":"2012-08-08","o":120.6,"h":121.2,"l":116.4,"c":117.4,"v":440},{"d":"2012-08-09","o":116.2,"h":118.8,"l":116.2,"c":118.4,"v":875},{"d":"2012-08-10","o":116.8,"h":118.6,"l":116,"c":117.4,"v":445},{"d":"2012-08-13","o":117,"h":119.8,"l":117,"c":118.6,"v":745},{"d":"2012-08-14","o":118.4,"h":119.8,"l":118.2,"c":118.6,"v":1215},{"d":"2012-08-15","o":120,"h":120.6,"l":118,"c":118.2,"v":1360},{"d":"2012-08-16","o":117.2,"h":121.6,"l":117.2,"c":120,"v":1635},{"d":"2012-08-17","o":119,"h":124.8,"l":115,"c":116.8,"v":6700},{"d":"2012-08-20","o":117.2,"h":119.8,"l":113,"c":116,"v":3825},{"d":"2012-08-21","o":117.8,"h":118.4,"l":110,"c":114.8,"v":5400},{"d":"2012-08-22","o":114,"h":117,"l":112,"c":113.6,"v":3975},{"d":"2012-08-23","o":113,"h":114,"l":108,"c":111.4,"v":5925},{"d":"2012-08-24","o":111.4,"h":111.8,"l":110,"c":110.6,"v":4000},{"d":"2012-08-27","o":111,"h":112.2,"l":108.2,"c":110,"v":3530},{"d":"2012-08-28","o":109.2,"h":111.4,"l":104,"c":108.2,"v":16760},{"d":"2012-08-29","o":107.4,"h":108.4,"l":103.8,"c":105,"v":8780},{"d":"2012-08-30","o":105,"h":106.6,"l":100,"c":102.8,"v":16420},{"d":"2012-08-31","o":103.2,"h":107,"l":100.6,"c":103,"v":16615},{"d":"2012-09-04","o":101.8,"h":109.4,"l":101,"c":105,"v":16380},{"d":"2012-09-05","o":106,"h":114,"l":104.4,"c":112.4,"v":16650},{"d":"2012-09-06","o":112,"h":116.8,"l":110.8,"c":115.2,"v":7135},{"d":"2012-09-07","o":114.4,"h":123.4,"l":114,"c":122.2,"v":14205},{"d":"2012-09-10","o":121.4,"h":126.4,"l":120.2,"c":122.6,"v":13155},{"d":"2012-09-11","o":120.2,"h":126.8,"l":120.2,"c":123.6,"v":10365},{"d":"2012-09-12","o":122.6,"h":126.4,"l":119.4,"c":121.4,"v":28160},{"d":"2012-09-13","o":120,"h":126,"l":118.8,"c":123.6,"v":25760},{"d":"2012-09-14","o":125.8,"h":130.2,"l":124,"c":126.4,"v":14140},{"d":"2012-09-17","o":126.8,"h":126.8,"l":124.2,"c":126,"v":3290},{"d":"2012-09-18","o":125,"h":128.4,"l":124.6,"c":125.2,"v":5040},{"d":"2012-09-19","o":125,"h":127,"l":123.4,"c":123.8,"v":5155},{"d":"2012-09-20","o":123.4,"h":125,"l":121.8,"c":122.2,"v":3765},{"d":"2012-09-21","o":122.6,"h":123.4,"l":122,"c":123.2,"v":1440},{"d":"2012-09-24","o":123,"h":123.6,"l":119.6,"c":119.8,"v":7820},{"d":"2012-09-25","o":120.6,"h":121.4,"l":116.2,"c":119.2,"v":10590},{"d":"2012-09-26","o":119.2,"h":123.6,"l":117.6,"c":121.6,"v":4990},{"d":"2012-09-27","o":121.2,"h":123.4,"l":116.6,"c":119.6,"v":9755},{"d":"2012-09-28","o":118.4,"h":120.8,"l":115,"c":116,"v":5810},{"d":"2012-10-01","o":116.8,"h":118.8,"l":114.8,"c":118.8,"v":7580},{"d":"2012-10-02","o":119.2,"h":122.6,"l":113.6,"c":114.6,"v":8560},{"d":"2012-10-03","o":115,"h":115.6,"l":111.8,"c":112.6,"v":12060},{"d":"2012-10-04","o":113,"h":113.2,"l":108.4,"c":112.2,"v":7965},{"d":"2012-10-05","o":112.6,"h":114.4,"l":110.2,"c":111.4,"v":12060},{"d":"2012-10-08","o":111,"h":115.8,"l":111,"c":113.2,"v":6720},{"d":"2012-10-09","o":113,"h":113,"l":105.6,"c":111.2,"v":14480},{"d":"2012-10-10","o":111.4,"h":112.6,"l":106.4,"c":111.6,"v":10970},{"d":"2012-10-11","o":111.4,"h":114.4,"l":109.6,"c":111.8,"v":10835},{"d":"2012-10-12","o":111.4,"h":116.8,"l":110.2,"c":113,"v":8090},{"d":"2012-10-15","o":112.6,"h":116.6,"l":111,"c":115,"v":11505},{"d":"2012-10-16","o":116.6,"h":118.4,"l":114.8,"c":117,"v":10070},{"d":"2012-10-17","o":116.8,"h":119.6,"l":116.2,"c":118.8,"v":10205},{"d":"2012-10-18","o":118,"h":121,"l":116.8,"c":117.8,"v":5880},{"d":"2012-10-19","o":117,"h":119.4,"l":116.6,"c":117.2,"v":1835},{"d":"2012-10-22","o":116.8,"h":118.4,"l":116,"c":116.4,"v":7295},{"d":"2012-10-23","o":115.8,"h":116.4,"l":111,"c":115.6,"v":15810},{"d":"2012-10-24","o":116,"h":119,"l":112.8,"c":115.4,"v":8310},{"d":"2012-10-25","o":115.2,"h":119,"l":113.2,"c":117.2,"v":8005},{"d":"2012-10-26","o":112.8,"h":116.8,"l":112.8,"c":115.4,"v":26590},{"d":"2012-10-31","o":115.4,"h":120,"l":115,"c":117.6,"v":25495},{"d":"2012-11-01","o":117.8,"h":127,"l":117.6,"c":126.2,"v":8180},{"d":"2012-11-02","o":121.8,"h":136.2,"l":121,"c":134.8,"v":10460},{"d":"2012-11-05","o":135.2,"h":144.2,"l":130.2,"c":140.2,"v":18535},{"d":"2012-11-06","o":142.2,"h":145.2,"l":142,"c":142.6,"v":6915},{"d":"2012-11-07","o":142.6,"h":143.6,"l":138.8,"c":139.6,"v":11835},{"d":"2012-11-08","o":139,"h":143,"l":136,"c":140.8,"v":9180},{"d":"2012-11-09","o":140,"h":143.8,"l":139.8,"c":142.8,"v":5200},{"d":"2012-11-12","o":144.6,"h":144.8,"l":142,"c":143.4,"v":9920},{"d":"2012-11-13","o":142,"h":144.6,"l":141,"c":142.8,"v":8335},{"d":"2012-11-14","o":143,"h":144.2,"l":141,"c":142,"v":5395},{"d":"2012-11-15","o":141.6,"h":147.6,"l":140.2,"c":145,"v":26385},{"d":"2012-11-16","o":145.2,"h":145.4,"l":132,"c":143.8,"v":7495},{"d":"2012-11-19","o":144.2,"h":145.2,"l":140.4,"c":142.6,"v":9565},{"d":"2012-11-20","o":142.6,"h":142.8,"l":140.6,"c":141.6,"v":3430},{"d":"2012-11-21","o":142.4,"h":142.8,"l":141.4,"c":142.2,"v":3155},{"d":"2012-11-23","o":142.8,"h":145.4,"l":142.6,"c":145.2,"v":3530},{"d":"2012-11-26","o":145.4,"h":153,"l":144.8,"c":151.2,"v":8535},{"d":"2012-11-27","o":150.4,"h":154.6,"l":150,"c":152.2,"v":5645},{"d":"2012-11-28","o":149.2,"h":150.8,"l":148.6,"c":148.6,"v":3660},{"d":"2012-11-29","o":148.6,"h":154.2,"l":148.2,"c":150.6,"v":6115},{"d":"2012-11-30","o":151.6,"h":165.8,"l":151.6,"c":163.2,"v":31885},{"d":"2012-12-03","o":161.8,"h":162.4,"l":157.8,"c":159.4,"v":14520},{"d":"2012-12-04","o":160.2,"h":160.2,"l":157.6,"c":158.6,"v":3210},{"d":"2012-12-05","o":159,"h":161.2,"l":157.4,"c":158.6,"v":18415},{"d":"2012-12-06","o":158.6,"h":159,"l":153,"c":155,"v":6370},{"d":"2012-12-07","o":156.2,"h":156.2,"l":145.4,"c":148.6,"v":7805},{"d":"2012-12-10","o":149,"h":152.2,"l":145.2,"c":147.6,"v":2715},{"d":"2012-12-11","o":148,"h":148,"l":145.2,"c":145.8,"v":2175},{"d":"2012-12-12","o":146,"h":146,"l":137,"c":138.6,"v":10435},{"d":"2012-12-13","o":136,"h":138.6,"l":130.4,"c":134.8,"v":9085},{"d":"2012-12-14","o":135.6,"h":136,"l":133,"c":133.8,"v":2640},{"d":"2012-12-17","o":133.2,"h":136,"l":128.6,"c":133.6,"v":12710},{"d":"2012-12-18","o":134.8,"h":135.4,"l":132,"c":133,"v":6900},{"d":"2012-12-19","o":133.4,"h":137,"l":127.2,"c":129.4,"v":8390},{"d":"2012-12-20","o":127.4,"h":130,"l":126,"c":126.8,"v":3105},{"d":"2012-12-21","o":126.6,"h":128.8,"l":124,"c":128.2,"v":4285},{"d":"2012-12-24","o":127,"h":136,"l":127,"c":132.6,"v":10905},{"d":"2012-12-26","o":132.4,"h":135.8,"l":129.2,"c":132,"v":19610},{"d":"2012-12-27","o":132,"h":140,"l":132,"c":136,"v":11250},{"d":"2012-12-28","o":134.8,"h":135.6,"l":130,"c":131.6,"v":7910},{"d":"2012-12-31","o":131.4,"h":132.6,"l":130.4,"c":131,"v":2315},{"d":"2013-01-02","o":132.8,"h":137.6,"l":131.4,"c":135.4,"v":6430},{"d":"2013-01-03","o":132.4,"h":136.6,"l":132.4,"c":136.2,"v":3905},{"d":"2013-01-04","o":135.8,"h":140,"l":135,"c":136.6,"v":9970},{"d":"2013-01-07","o":136.6,"h":138,"l":135.4,"c":135.8,"v":2375},{"d":"2013-01-08","o":135.8,"h":136.6,"l":132,"c":133,"v":1425},{"d":"2013-01-09","o":133.2,"h":134,"l":130.2,"c":132.4,"v":2855},{"d":"2013-01-10","o":132.6,"h":134.6,"l":125,"c":132.8,"v":3675},{"d":"2013-01-11","o":132,"h":132.8,"l":131,"c":132.2,"v":880},{"d":"2013-01-14","o":132.8,"h":135.8,"l":131.4,"c":134,"v":4190},{"d":"2013-01-15","o":133.2,"h":136.8,"l":133,"c":134,"v":1145},{"d":"2013-01-16","o":133.6,"h":137,"l":132.6,"c":133.6,"v":1460},{"d":"2013-01-17","o":133.2,"h":136.8,"l":133,"c":133.6,"v":790},{"d":"2013-01-18","o":134.2,"h":135,"l":133,"c":134.6,"v":505},{"d":"2013-01-22","o":134,"h":135.2,"l":132.4,"c":134.2,"v":870},{"d":"2013-01-23","o":137,"h":137.4,"l":132,"c":132.4,"v":1970},{"d":"2013-01-24","o":133,"h":136.2,"l":130.4,"c":131.2,"v":1475},{"d":"2013-01-25","o":132.6,"h":133.8,"l":130.8,"c":132.2,"v":1340},{"d":"2013-01-28","o":134,"h":136,"l":129.8,"c":134.6,"v":5385},{"d":"2013-01-29","o":135.4,"h":136.4,"l":130.4,"c":133.6,"v":3435},{"d":"2013-01-30","o":134,"h":134,"l":127.6,"c":128.2,"v":1455},{"d":"2013-01-31","o":127.4,"h":129.2,"l":125.4,"c":128.8,"v":2995},{"d":"2013-02-01","o":129,"h":131.2,"l":127,"c":128.4,"v":2795},{"d":"2013-02-04","o":128.4,"h":128.4,"l":121.8,"c":123.2,"v":2640},{"d":"2013-02-05","o":122.6,"h":123.6,"l":120,"c":120.8,"v":1435},{"d":"2013-02-06","o":120,"h":123,"l":119.2,"c":120,"v":2090},{"d":"2013-02-07","o":119.2,"h":120,"l":118,"c":120,"v":2600},{"d":"2013-02-08","o":119,"h":119,"l":117.4,"c":117.8,"v":1660},{"d":"2013-02-11","o":117.8,"h":120.2,"l":117.2,"c":118.2,"v":2295},{"d":"2013-02-12","o":117.6,"h":119.4,"l":116.4,"c":116.8,"v":6265},{"d":"2013-02-13","o":117.4,"h":120,"l":115.4,"c":116.8,"v":4475},{"d":"2013-02-14","o":117,"h":117,"l":115.2,"c":115.8,"v":1385},{"d":"2013-02-15","o":115.6,"h":116.2,"l":114.6,"c":114.6,"v":2800},{"d":"2013-02-19","o":115.4,"h":118,"l":115,"c":115.6,"v":4290},{"d":"2013-02-20","o":115.6,"h":119.2,"l":115.4,"c":116,"v":5670},{"d":"2013-02-21","o":116,"h":117.8,"l":114.6,"c":116,"v":3685},{"d":"2013-02-22","o":116,"h":118.8,"l":115.2,"c":118,"v":1850},{"d":"2013-02-25","o":118,"h":130.4,"l":118,"c":122.2,"v":14340},{"d":"2013-02-26","o":124.8,"h":126,"l":120.8,"c":121.8,"v":3290},{"d":"2013-02-27","o":121.6,"h":121.6,"l":118.4,"c":119.6,"v":5740},{"d":"2013-02-28","o":119,"h":123.4,"l":116.2,"c":118.6,"v":8335},{"d":"2013-03-01","o":119.2,"h":120.6,"l":116.8,"c":118.8,"v":1955},{"d":"2013-03-04","o":119,"h":123.4,"l":117.8,"c":118.6,"v":1830},{"d":"2013-03-05","o":119.4,"h":123.6,"l":119.4,"c":120.8,"v":8595},{"d":"2013-03-06","o":122,"h":124,"l":120.2,"c":120.8,"v":5610},{"d":"2013-03-07","o":120.4,"h":123,"l":117.8,"c":118,"v":8755},{"d":"2013-03-08","o":119.2,"h":121.6,"l":119,"c":121.4,"v":9625},{"d":"2013-03-11","o":121.6,"h":131,"l":121.6,"c":128.6,"v":9540},{"d":"2013-03-12","o":128.4,"h":131,"l":126.8,"c":129.4,"v":2395},{"d":"2013-03-13","o":130,"h":132.8,"l":128.4,"c":129.4,"v":2395},{"d":"2013-03-14","o":131,"h":134.4,"l":130.8,"c":134.2,"v":3545},{"d":"2013-03-15","o":134.4,"h":136.2,"l":131.4,"c":135.8,"v":8325},{"d":"2013-03-18","o":134,"h":135,"l":129.6,"c":132,"v":2805},{"d":"2013-03-19","o":132,"h":132,"l":125.6,"c":125.8,"v":4135},{"d":"2013-03-20","o":125.4,"h":130,"l":125.2,"c":127,"v":2215},{"d":"2013-03-21","o":125.6,"h":127.8,"l":124,"c":124.6,"v":2810},{"d":"2013-03-22","o":124,"h":127.8,"l":122.2,"c":123.6,"v":2700},{"d":"2013-03-25","o":122,"h":126,"l":122,"c":126,"v":1370},{"d":"2013-03-26","o":126,"h":126,"l":121.6,"c":122.8,"v":3145},{"d":"2013-03-27","o":121.8,"h":122.4,"l":120,"c":121.4,"v":5970},{"d":"2013-03-28","o":120.4,"h":121.4,"l":119.2,"c":120.6,"v":6560},{"d":"2013-04-01","o":120,"h":124.4,"l":120,"c":124,"v":945},{"d":"2013-04-02","o":123.4,"h":126.2,"l":123.2,"c":124.6,"v":2760},{"d":"2013-04-03","o":125.6,"h":127.2,"l":122.4,"c":123.4,"v":2525},{"d":"2013-04-04","o":125.6,"h":125.6,"l":120.4,"c":123,"v":2260},{"d":"2013-04-05","o":121.8,"h":126.2,"l":121.8,"c":125.4,"v":1635},{"d":"2013-04-08","o":124.8,"h":125,"l":120.8,"c":121.2,"v":1550},{"d":"2013-04-09","o":122.4,"h":125.2,"l":121.6,"c":124.6,"v":460},{"d":"2013-04-10","o":125.6,"h":125.8,"l":123,"c":124,"v":1020},{"d":"2013-04-11","o":123.8,"h":123.8,"l":122.8,"c":123.2,"v":590},{"d":"2013-04-12","o":123.4,"h":128.4,"l":121.6,"c":126,"v":2185},{"d":"2013-04-15","o":126.4,"h":129,"l":124.8,"c":125.2,"v":1720},{"d":"2013-04-16","o":126.6,"h":133.6,"l":126.6,"c":133,"v":7150},{"d":"2013-04-17","o":132.4,"h":132.4,"l":127.2,"c":129.2,"v":1940},{"d":"2013-04-18","o":130,"h":132.6,"l":128.8,"c":131.8,"v":1545},{"d":"2013-04-19","o":132.6,"h":133.8,"l":131.4,"c":133.6,"v":6245},{"d":"2013-04-22","o":133.4,"h":134.6,"l":132.2,"c":134.2,"v":2305},{"d":"2013-04-23","o":133.4,"h":134,"l":129.4,"c":133.4,"v":1660},{"d":"2013-04-24","o":133.6,"h":135.4,"l":133,"c":134.2,"v":2380},{"d":"2013-04-25","o":134.6,"h":134.6,"l":132,"c":133.8,"v":1550},{"d":"2013-04-26","o":132.6,"h":132.6,"l":124.8,"c":129.4,"v":1595},{"d":"2013-04-29","o":128.8,"h":128.8,"l":126,"c":127.4,"v":375},{"d":"2013-04-30","o":126.8,"h":127.4,"l":125,"c":126.4,"v":1475},{"d":"2013-05-01","o":124.8,"h":126.6,"l":124.6,"c":126.2,"v":2680},{"d":"2013-05-02","o":126.2,"h":127.6,"l":126.2,"c":126.2,"v":380},{"d":"2013-05-03","o":126.6,"h":135,"l":126.6,"c":129,"v":2325},{"d":"2013-05-06","o":129,"h":130.8,"l":123.8,"c":130.2,"v":745},{"d":"2013-05-07","o":130.8,"h":132.6,"l":129.2,"c":131,"v":565},{"d":"2013-05-08","o":131.6,"h":133.4,"l":126.8,"c":132,"v":4215},{"d":"2013-05-09","o":132.4,"h":132.6,"l":130.2,"c":130.6,"v":460},{"d":"2013-05-10","o":131,"h":132.2,"l":130.6,"c":131.2,"v":250},{"d":"2013-05-13","o":130.6,"h":132,"l":129.8,"c":130.8,"v":1585},{"d":"2013-05-14","o":129.6,"h":133,"l":129.2,"c":133,"v":600},{"d":"2013-05-15","o":131.4,"h":133.4,"l":131,"c":132.6,"v":670},{"d":"2013-05-16","o":132,"h":132.8,"l":131,"c":131.6,"v":1475},{"d":"2013-05-17","o":132,"h":133,"l":127.8,"c":128,"v":5400},{"d":"2013-05-20","o":129,"h":132,"l":125.4,"c":128.6,"v":1600},{"d":"2013-05-21","o":127.8,"h":130,"l":125.4,"c":126.6,"v":2550},{"d":"2013-05-22","o":128,"h":128.2,"l":126.8,"c":127.2,"v":1015},{"d":"2013-05-23","o":126.4,"h":127.4,"l":122.2,"c":122.8,"v":3675},{"d":"2013-05-24","o":131.4,"h":131.4,"l":122.2,"c":123,"v":2860},{"d":"2013-05-28","o":123,"h":126,"l":121.4,"c":121.8,"v":9950},{"d":"2013-05-29","o":121.6,"h":124,"l":121.6,"c":123.2,"v":4630},{"d":"2013-05-30","o":123.4,"h":125,"l":123,"c":123.2,"v":1155},{"d":"2013-05-31","o":125,"h":125.2,"l":122.6,"c":123.4,"v":1975},{"d":"2013-06-03","o":125,"h":125,"l":122,"c":122,"v":1150},{"d":"2013-06-04","o":122,"h":124.2,"l":122,"c":123.2,"v":1360},{"d":"2013-06-05","o":123.2,"h":123.8,"l":122,"c":122,"v":1570},{"d":"2013-06-06","o":121.8,"h":123.4,"l":121.8,"c":122.4,"v":550},{"d":"2013-06-07","o":122.8,"h":125,"l":122,"c":124.6,"v":2450},{"d":"2013-06-10","o":125.2,"h":126,"l":123.4,"c":124,"v":980},{"d":"2013-06-11","o":123,"h":125.4,"l":122.2,"c":125.4,"v":910},{"d":"2013-06-12","o":124.4,"h":129,"l":122.8,"c":125,"v":2115},{"d":"2013-06-13","o":125.8,"h":127.4,"l":123.6,"c":126,"v":1655},{"d":"2013-06-14","o":129.4,"h":129.4,"l":125.8,"c":126.4,"v":1960},{"d":"2013-06-17","o":126.6,"h":129,"l":123.8,"c":125.8,"v":1915},{"d":"2013-06-18","o":125,"h":126.6,"l":124.2,"c":124.4,"v":1830},{"d":"2013-06-19","o":128.2,"h":128.2,"l":121.8,"c":122.2,"v":1700},{"d":"2013-06-20","o":121.4,"h":124,"l":121,"c":122,"v":4785},{"d":"2013-06-21","o":122.4,"h":123,"l":121.2,"c":123,"v":1070},{"d":"2013-06-24","o":121.6,"h":123,"l":120.8,"c":121.2,"v":2255},{"d":"2013-06-25","o":121.4,"h":122,"l":120.4,"c":121.4,"v":3130},{"d":"2013-06-26","o":121.2,"h":122,"l":120.4,"c":120.6,"v":565},{"d":"2013-06-27","o":125.6,"h":125.6,"l":120,"c":121,"v":4580},{"d":"2013-06-28","o":121,"h":121,"l":119.8,"c":120.6,"v":1290},{"d":"2013-07-01","o":122,"h":123.2,"l":119.6,"c":120,"v":4080},{"d":"2013-07-02","o":122,"h":122,"l":119.8,"c":120,"v":2240},{"d":"2013-07-03","o":119.6,"h":120.2,"l":119.4,"c":120,"v":1320},{"d":"2013-07-05","o":120.4,"h":120.4,"l":119.2,"c":119.6,"v":790},{"d":"2013-07-08","o":126.2,"h":126.2,"l":118.6,"c":119.8,"v":5620},{"d":"2013-07-09","o":119.8,"h":122.6,"l":116.4,"c":118.2,"v":7510},{"d":"2013-07-10","o":117.4,"h":119,"l":114,"c":116.2,"v":7530},{"d":"2013-07-11","o":117.4,"h":117.4,"l":114,"c":114.4,"v":1485},{"d":"2013-07-12","o":114.4,"h":115.8,"l":113.6,"c":115.8,"v":2165},{"d":"2013-07-15","o":115.6,"h":115.6,"l":112.4,"c":113.6,"v":3250},{"d":"2013-07-16","o":113,"h":115.4,"l":112.2,"c":114.8,"v":2515},{"d":"2013-07-17","o":114.8,"h":114.8,"l":113,"c":113.4,"v":3200},{"d":"2013-07-18","o":112.6,"h":113.8,"l":112,"c":113,"v":3285},{"d":"2013-07-19","o":113,"h":114,"l":111.2,"c":114,"v":5735},{"d":"2013-07-22","o":113,"h":114,"l":112.8,"c":113.4,"v":1775},{"d":"2013-07-23","o":112.6,"h":114,"l":112.6,"c":112.8,"v":3520},{"d":"2013-07-24","o":112.2,"h":114,"l":112.2,"c":113.8,"v":1300},{"d":"2013-07-25","o":113.2,"h":113.8,"l":112.2,"c":113.6,"v":5240},{"d":"2013-07-26","o":113.4,"h":115.8,"l":113,"c":113,"v":1435},{"d":"2013-07-29","o":113.8,"h":113.8,"l":111.4,"c":112.6,"v":2090},{"d":"2013-07-30","o":112.2,"h":113.8,"l":111.6,"c":113.8,"v":1245},{"d":"2013-07-31","o":113.4,"h":114.4,"l":112,"c":112.6,"v":3075},{"d":"2013-08-01","o":112.2,"h":113,"l":111,"c":111.4,"v":1010},{"d":"2013-08-02","o":110.8,"h":112.2,"l":110.8,"c":111.2,"v":755},{"d":"2013-08-05","o":111,"h":113.8,"l":111,"c":112,"v":1435},{"d":"2013-08-06","o":112.2,"h":115.2,"l":111.4,"c":111.4,"v":2505},{"d":"2013-08-07","o":112.2,"h":115.2,"l":111.4,"c":111.8,"v":935},{"d":"2013-08-08","o":114.6,"h":114.6,"l":112.2,"c":113.4,"v":4260},{"d":"2013-08-09","o":113.8,"h":117.8,"l":113,"c":116,"v":2840},{"d":"2013-08-12","o":116,"h":118.8,"l":114,"c":114.6,"v":735},{"d":"2013-08-13","o":114.8,"h":115.8,"l":114.4,"c":114.8,"v":735},{"d":"2013-08-14","o":114,"h":118.8,"l":114,"c":117.6,"v":3525},{"d":"2013-08-15","o":116.4,"h":120.8,"l":114.2,"c":116.4,"v":5265},{"d":"2013-08-16","o":117,"h":118.6,"l":115.8,"c":116,"v":3200},{"d":"2013-08-19","o":116,"h":117.2,"l":114,"c":115,"v":3080},{"d":"2013-08-20","o":114.2,"h":114.2,"l":106.2,"c":112.2,"v":4740},{"d":"2013-08-21","o":108,"h":111.8,"l":107.4,"c":107.4,"v":1380},{"d":"2013-08-22","o":108.4,"h":109.6,"l":105,"c":107.2,"v":2610},{"d":"2013-08-23","o":107,"h":107.2,"l":99,"c":100.4,"v":7210},{"d":"2013-08-26","o":101.2,"h":105,"l":101.2,"c":104,"v":1715},{"d":"2013-08-27","o":104,"h":104,"l":100,"c":100.8,"v":1220},{"d":"2013-08-28","o":100,"h":101.6,"l":96.4,"c":98,"v":5095},{"d":"2013-08-29","o":97.8,"h":101.4,"l":96.6,"c":97.6,"v":1580},{"d":"2013-08-30","o":98.2,"h":99.6,"l":95.8,"c":98.2,"v":3455},{"d":"2013-09-03","o":98.8,"h":103.2,"l":98.6,"c":100.8,"v":5800},{"d":"2013-09-04","o":100.2,"h":101.2,"l":98.6,"c":99.2,"v":1280},{"d":"2013-09-05","o":98.8,"h":99.4,"l":97.4,"c":98.4,"v":1010},{"d":"2013-09-06","o":98.2,"h":98.4,"l":97.6,"c":98.2,"v":350},{"d":"2013-09-09","o":98.8,"h":103.8,"l":98.2,"c":99.2,"v":2155},{"d":"2013-09-10","o":99,"h":100.8,"l":98.2,"c":100.4,"v":1185},{"d":"2013-09-11","o":99,"h":103.2,"l":98.6,"c":100,"v":2435},{"d":"2013-09-12","o":99,"h":100,"l":98,"c":98.8,"v":695},{"d":"2013-09-13","o":98.2,"h":98.2,"l":96.2,"c":96.8,"v":1155},{"d":"2013-09-16","o":96.8,"h":96.8,"l":95,"c":96,"v":1820},{"d":"2013-09-17","o":95.4,"h":100,"l":95,"c":98.6,"v":3115},{"d":"2013-09-18","o":98.2,"h":100.4,"l":97.4,"c":100,"v":560},{"d":"2013-09-19","o":99.4,"h":101.6,"l":99.4,"c":101,"v":1245},{"d":"2013-09-20","o":100.2,"h":101.4,"l":99.8,"c":99.8,"v":1250},{"d":"2013-09-23","o":99.8,"h":102.2,"l":99,"c":101.4,"v":1280},{"d":"2013-09-24","o":101.4,"h":107.8,"l":101.4,"c":104.8,"v":6950},{"d":"2013-09-25","o":104.2,"h":107.4,"l":104,"c":107.4,"v":7785},{"d":"2013-09-26","o":107.8,"h":107.8,"l":104.4,"c":106.6,"v":3045},{"d":"2013-09-27","o":106,"h":106.6,"l":104.4,"c":105,"v":940},{"d":"2013-09-30","o":104.2,"h":105,"l":103.6,"c":105,"v":885},{"d":"2013-10-01","o":105.4,"h":105.4,"l":103.6,"c":103.6,"v":1490},{"d":"2013-10-02","o":104.2,"h":104.8,"l":104,"c":104.4,"v":755},{"d":"2013-10-03","o":104.4,"h":104.4,"l":102.2,"c":102.6,"v":915},{"d":"2013-10-04","o":104,"h":104,"l":102.6,"c":103.2,"v":1990},{"d":"2013-10-07","o":103,"h":104.4,"l":103,"c":103.6,"v":1605},{"d":"2013-10-08","o":103,"h":104.4,"l":102.4,"c":102.4,"v":2895},{"d":"2013-10-09","o":102.4,"h":103.2,"l":101,"c":101.2,"v":750},{"d":"2013-10-10","o":102,"h":102.4,"l":100.6,"c":101.6,"v":1760},{"d":"2013-10-11","o":101.8,"h":102.8,"l":101.8,"c":102,"v":190},{"d":"2013-10-14","o":102.2,"h":107,"l":102,"c":105,"v":4365},{"d":"2013-10-15","o":106.2,"h":106.8,"l":102.8,"c":104,"v":7475},{"d":"2013-10-16","o":103.8,"h":104,"l":101.6,"c":102.4,"v":2305},{"d":"2013-10-17","o":102,"h":104.8,"l":101,"c":101.2,"v":10790},{"d":"2013-10-18","o":101.4,"h":103.6,"l":101,"c":101.2,"v":1885},{"d":"2013-10-21","o":101.8,"h":103,"l":97.8,"c":99.8,"v":8680},{"d":"2013-10-22","o":99.4,"h":100.8,"l":98.4,"c":100,"v":4575},{"d":"2013-10-23","o":99,"h":100.2,"l":98.4,"c":99.2,"v":1835},{"d":"2013-10-24","o":99.8,"h":100.4,"l":98,"c":98,"v":1455},{"d":"2013-10-25","o":99.2,"h":102,"l":98.4,"c":98.8,"v":1735},{"d":"2013-10-28","o":98.2,"h":99,"l":97.8,"c":97.8,"v":2340},{"d":"2013-10-29","o":98.4,"h":98.8,"l":97.2,"c":98,"v":1875},{"d":"2013-10-30","o":97.6,"h":98.8,"l":97.4,"c":97.4,"v":605},{"d":"2013-10-31","o":97.4,"h":98,"l":97,"c":97,"v":395},{"d":"2013-11-01","o":98,"h":104.4,"l":98,"c":99.2,"v":4560},{"d":"2013-11-04","o":101,"h":102.2,"l":100.4,"c":100.4,"v":16050},{"d":"2013-11-05","o":101.4,"h":102,"l":97.4,"c":100.2,"v":6425},{"d":"2013-11-06","o":100.6,"h":101,"l":99.8,"c":100.2,"v":4990},{"d":"2013-11-07","o":100,"h":100.8,"l":97.8,"c":98.2,"v":555},{"d":"2013-11-08","o":100.6,"h":100.6,"l":99,"c":99.2,"v":1050},{"d":"2013-11-11","o":98.8,"h":99.8,"l":97.8,"c":99,"v":290},{"d":"2013-11-12","o":99.4,"h":99.6,"l":97.2,"c":97.6,"v":670},{"d":"2013-11-13","o":98.2,"h":98.4,"l":97.4,"c":97.8,"v":135},{"d":"2013-11-14","o":98.4,"h":101,"l":98.4,"c":101,"v":1125},{"d":"2013-11-15","o":101,"h":101,"l":99,"c":100.2,"v":2110},{"d":"2013-11-18","o":100,"h":108.8,"l":100,"c":107.4,"v":6840},{"d":"2013-11-19","o":107,"h":112,"l":107,"c":109.8,"v":8795},{"d":"2013-11-20","o":109.8,"h":110.8,"l":101,"c":103.2,"v":11255},{"d":"2013-11-21","o":103.2,"h":105.8,"l":103,"c":105.6,"v":4910},{"d":"2013-11-22","o":106,"h":108.2,"l":102.6,"c":106.8,"v":5040},{"d":"2013-11-25","o":105.8,"h":106,"l":98.6,"c":101.2,"v":2380},{"d":"2013-11-26","o":100.6,"h":104,"l":100,"c":101.8,"v":2260},{"d":"2013-11-27","o":100.8,"h":101,"l":98.6,"c":99.8,"v":1575},{"d":"2013-11-29","o":99.8,"h":101.2,"l":97.6,"c":97.8,"v":5975},{"d":"2013-12-02","o":99,"h":102.4,"l":98,"c":100.8,"v":8080},{"d":"2013-12-03","o":101.6,"h":103,"l":100.8,"c":101.8,"v":4550},{"d":"2013-12-04","o":102.4,"h":104,"l":100,"c":101.2,"v":11085},{"d":"2013-12-05","o":102,"h":103.2,"l":101.6,"c":102,"v":4045},{"d":"2013-12-06","o":102,"h":102.8,"l":101.2,"c":101.2,"v":4145},{"d":"2013-12-09","o":101.6,"h":102.2,"l":99.8,"c":100.2,"v":7780},{"d":"2013-12-10","o":100.4,"h":102.2,"l":97.2,"c":99.8,"v":18070},{"d":"2013-12-11","o":100.2,"h":100.2,"l":97.6,"c":98,"v":3145},{"d":"2013-12-12","o":98,"h":101,"l":98,"c":99,"v":7160},{"d":"2013-12-13","o":99.8,"h":101.2,"l":99,"c":99,"v":14670},{"d":"2013-12-16","o":99.8,"h":101,"l":98,"c":100,"v":10855},{"d":"2013-12-17","o":100,"h":101.8,"l":99.8,"c":100.6,"v":15210},{"d":"2013-12-18","o":100.6,"h":106.4,"l":100.6,"c":104.2,"v":4860},{"d":"2013-12-19","o":104.4,"h":108,"l":104,"c":108,"v":10240},{"d":"2013-12-20","o":109,"h":113.2,"l":108,"c":110.2,"v":16080},{"d":"2013-12-23","o":111.8,"h":121.4,"l":111,"c":120.2,"v":10740},{"d":"2013-12-24","o":120.2,"h":121.6,"l":118.6,"c":118.6,"v":6405},{"d":"2013-12-26","o":119.6,"h":119.6,"l":114.6,"c":115,"v":3020},{"d":"2013-12-27","o":116.8,"h":118,"l":114.6,"c":115.2,"v":4335},{"d":"2013-12-30","o":115.2,"h":121,"l":115,"c":118.6,"v":5375},{"d":"2013-12-31","o":119.2,"h":122,"l":119.2,"c":120.8,"v":3970},{"d":"2014-01-02","o":121,"h":122.2,"l":117.6,"c":121.2,"v":3620},{"d":"2014-01-03","o":122,"h":122,"l":117.4,"c":117.4,"v":3230},{"d":"2014-01-06","o":117.4,"h":118.6,"l":116,"c":118.4,"v":1935},{"d":"2014-01-07","o":119.4,"h":119.4,"l":116,"c":116,"v":3350},{"d":"2014-01-08","o":115.2,"h":119.6,"l":115.2,"c":116.8,"v":2745},{"d":"2014-01-09","o":117.2,"h":118.8,"l":115.6,"c":117.8,"v":945},{"d":"2014-01-10","o":118.4,"h":121.4,"l":116.2,"c":117.8,"v":7655},{"d":"2014-01-13","o":116.6,"h":120.8,"l":116.6,"c":120.6,"v":7425},{"d":"2014-01-14","o":121,"h":123.2,"l":120.2,"c":122,"v":4975},{"d":"2014-01-15","o":123,"h":126,"l":122,"c":125.4,"v":5610},{"d":"2014-01-16","o":125.4,"h":128.4,"l":124.4,"c":127.6,"v":2770},{"d":"2014-01-17","o":130,"h":130,"l":122.4,"c":123.4,"v":2365},{"d":"2014-01-21","o":123.6,"h":125.8,"l":121,"c":121.2,"v":2700},{"d":"2014-01-22","o":121,"h":123.2,"l":121,"c":121.8,"v":1370},{"d":"2014-01-23","o":121,"h":122,"l":119.4,"c":121,"v":5515},{"d":"2014-01-24","o":120.6,"h":120.6,"l":117.2,"c":117.6,"v":2060},{"d":"2014-01-27","o":117,"h":117.8,"l":111,"c":111.6,"v":3285},{"d":"2014-01-28","o":111.2,"h":118.2,"l":110,"c":115.2,"v":2320},{"d":"2014-01-29","o":115,"h":115.6,"l":112.6,"c":114,"v":1475},{"d":"2014-01-30","o":114.4,"h":116.8,"l":113.6,"c":116,"v":940},{"d":"2014-01-31","o":114.8,"h":117.6,"l":113.2,"c":116.6,"v":1395},{"d":"2014-02-03","o":115.8,"h":120.2,"l":115.8,"c":119.4,"v":2245},{"d":"2014-02-04","o":120,"h":124.8,"l":118.6,"c":124.4,"v":3870},{"d":"2014-02-05","o":124.6,"h":127,"l":124.2,"c":125.4,"v":1120},{"d":"2014-02-06","o":125.6,"h":126.2,"l":120.4,"c":120.8,"v":1360},{"d":"2014-02-07","o":120.6,"h":123,"l":119.6,"c":120,"v":475},{"d":"2014-02-10","o":119.4,"h":121.6,"l":116,"c":117,"v":560},{"d":"2014-02-11","o":121.6,"h":121.6,"l":118,"c":120.8,"v":665},{"d":"2014-02-12","o":121,"h":121,"l":117.8,"c":119.8,"v":650},{"d":"2014-02-13","o":119,"h":119.2,"l":116.6,"c":117.8,"v":1530},{"d":"2014-02-14","o":118.2,"h":118.8,"l":116,"c":117,"v":2820},{"d":"2014-02-18","o":116.4,"h":118,"l":116,"c":117.8,"v":1695},{"d":"2014-02-19","o":117.8,"h":117.8,"l":115,"c":115.8,"v":1490},{"d":"2014-02-20","o":115.2,"h":116,"l":112.4,"c":112.4,"v":1515},{"d":"2014-02-21","o":112,"h":117,"l":110.8,"c":114,"v":2520},{"d":"2014-02-24","o":113.2,"h":115.4,"l":111.4,"c":113.2,"v":2030},{"d":"2014-02-25","o":113.6,"h":119.2,"l":112,"c":117.8,"v":1650},{"d":"2014-02-26","o":116.8,"h":119.8,"l":115.8,"c":117.6,"v":2240},{"d":"2014-02-27","o":118.2,"h":125.4,"l":118.2,"c":121,"v":1990},{"d":"2014-02-28","o":120.8,"h":120.8,"l":116,"c":120.2,"v":4895},{"d":"2014-03-03","o":119,"h":123.8,"l":117,"c":122,"v":1250},{"d":"2014-03-04","o":121.4,"h":129,"l":119.6,"c":127.2,"v":6655},{"d":"2014-03-05","o":126.8,"h":132.2,"l":126.4,"c":132.2,"v":3725},{"d":"2014-03-06","o":132.2,"h":145,"l":132.2,"c":138.2,"v":21760},{"d":"2014-03-07","o":140.4,"h":149,"l":139,"c":146.4,"v":14070},{"d":"2014-03-10","o":148.4,"h":157.4,"l":147.6,"c":155.8,"v":12660},{"d":"2014-03-11","o":155.4,"h":178.8,"l":154,"c":172.4,"v":52620},{"d":"2014-03-12","o":170,"h":188.4,"l":166.6,"c":184.6,"v":29590},{"d":"2014-03-13","o":184.6,"h":188.8,"l":178.6,"c":187.6,"v":23205},{"d":"2014-03-14","o":186.8,"h":186.8,"l":173,"c":178.8,"v":11710},{"d":"2014-03-17","o":179.8,"h":180,"l":168.8,"c":174,"v":11595},{"d":"2014-03-18","o":173,"h":176,"l":169.8,"c":171.2,"v":7500},{"d":"2014-03-19","o":170.4,"h":171.8,"l":166.4,"c":170,"v":5005},{"d":"2014-03-20","o":170,"h":174.2,"l":167,"c":167.6,"v":7935},{"d":"2014-03-21","o":169.8,"h":172.4,"l":162.6,"c":164.8,"v":7885},{"d":"2014-03-24","o":164.4,"h":166,"l":153.2,"c":154.8,"v":10415},{"d":"2014-03-25","o":153.8,"h":156.4,"l":152.4,"c":154.2,"v":7270},{"d":"2014-03-26","o":154,"h":157,"l":153.6,"c":154.8,"v":3720},{"d":"2014-03-27","o":154.2,"h":162,"l":153.4,"c":157.8,"v":8635},{"d":"2014-03-28","o":156.8,"h":160,"l":153.2,"c":155,"v":7330},{"d":"2014-03-31","o":155.6,"h":155.6,"l":148,"c":150,"v":18090},{"d":"2014-04-01","o":150.6,"h":152,"l":149.4,"c":152,"v":4705},{"d":"2014-04-02","o":151.6,"h":158.2,"l":150.2,"c":156.4,"v":4660},{"d":"2014-04-03","o":157,"h":158.8,"l":149.6,"c":151,"v":7565},{"d":"2014-04-04","o":151.6,"h":151.6,"l":143.4,"c":144.8,"v":3160},{"d":"2014-04-07","o":143.4,"h":145.2,"l":139.8,"c":139.8,"v":7820},{"d":"2014-04-08","o":139.8,"h":141.6,"l":139.8,"c":140.2,"v":3700},{"d":"2014-04-09","o":139.8,"h":142.6,"l":139.8,"c":141.2,"v":4620},{"d":"2014-04-10","o":141,"h":142.4,"l":138.6,"c":138.8,"v":5445},{"d":"2014-04-11","o":138.6,"h":139.8,"l":130.6,"c":131.6,"v":9300},{"d":"2014-04-14","o":131.2,"h":132.4,"l":126.2,"c":130.2,"v":2880},{"d":"2014-04-15","o":130,"h":132.2,"l":122.6,"c":125.4,"v":4395},{"d":"2014-04-16","o":127.2,"h":132.4,"l":126.4,"c":131.6,"v":4405},{"d":"2014-04-17","o":128.6,"h":133.8,"l":127.6,"c":132.2,"v":1685},{"d":"2014-04-21","o":131.8,"h":134.8,"l":130,"c":134.2,"v":2870},{"d":"2014-04-22","o":133.6,"h":137.4,"l":132.4,"c":135.2,"v":3465},{"d":"2014-04-23","o":134.8,"h":137.2,"l":134.6,"c":136,"v":2820},{"d":"2014-04-24","o":135.4,"h":137.2,"l":130.2,"c":131.2,"v":10305},{"d":"2014-04-25","o":130.2,"h":133.2,"l":124.4,"c":125,"v":6285},{"d":"2014-04-28","o":126.8,"h":130.8,"l":126.8,"c":129.4,"v":4410},{"d":"2014-04-29","o":128.8,"h":132,"l":128.6,"c":129.6,"v":1505},{"d":"2014-04-30","o":129,"h":129,"l":124.4,"c":127.2,"v":3695},{"d":"2014-05-01","o":127.6,"h":134.2,"l":127.4,"c":131,"v":2580},{"d":"2014-05-02","o":132.2,"h":132.2,"l":129,"c":130.8,"v":1420},{"d":"2014-05-05","o":130,"h":131.8,"l":129.2,"c":129.2,"v":1470},{"d":"2014-05-06","o":129.6,"h":131.6,"l":127.2,"c":127.6,"v":770},{"d":"2014-05-07","o":128.2,"h":128.2,"l":121.2,"c":122.8,"v":4795},{"d":"2014-05-08","o":122.6,"h":123.6,"l":119.4,"c":119.8,"v":4670},{"d":"2014-05-09","o":120.2,"h":131,"l":119.4,"c":126.2,"v":7980},{"d":"2014-05-12","o":129.2,"h":131.2,"l":128.2,"c":130,"v":1175},{"d":"2014-05-13","o":135,"h":135,"l":125.8,"c":128.8,"v":3990},{"d":"2014-05-14","o":128.2,"h":128.4,"l":125.2,"c":126.2,"v":1280},{"d":"2014-05-15","o":125.4,"h":128,"l":120.6,"c":125.8,"v":2480},{"d":"2014-05-16","o":126.4,"h":130,"l":123.8,"c":128.8,"v":1500},{"d":"2014-05-19","o":128,"h":135.8,"l":124.4,"c":125.8,"v":8685},{"d":"2014-05-20","o":126,"h":128.4,"l":125.6,"c":127,"v":2085},{"d":"2014-05-21","o":129.6,"h":130,"l":127.6,"c":128.2,"v":3510},{"d":"2014-05-22","o":140,"h":146.4,"l":129.6,"c":145.2,"v":13790},{"d":"2014-05-23","o":145.8,"h":147.8,"l":132,"c":142.6,"v":16665},{"d":"2014-05-27","o":141.2,"h":150,"l":141,"c":149.6,"v":13145},{"d":"2014-05-28","o":149.6,"h":152.2,"l":147.4,"c":148.4,"v":6775},{"d":"2014-05-29","o":148.6,"h":155.6,"l":145.8,"c":155,"v":7500},{"d":"2014-05-30","o":155.6,"h":155.6,"l":145.8,"c":148.8,"v":3135},{"d":"2014-06-02","o":154.8,"h":154.8,"l":149.4,"c":151.8,"v":3785},{"d":"2014-06-03","o":151,"h":152,"l":146.2,"c":148.6,"v":4185},{"d":"2014-06-04","o":149.6,"h":149.6,"l":142.2,"c":143.6,"v":4340},{"d":"2014-06-05","o":144,"h":147.2,"l":141.6,"c":142.2,"v":3515},{"d":"2014-06-06","o":140.6,"h":144.2,"l":140.2,"c":143.4,"v":4445},{"d":"2014-06-09","o":144.4,"h":153.2,"l":144,"c":150.2,"v":7240},{"d":"2014-06-10","o":150.6,"h":152,"l":149.6,"c":150.8,"v":1785},{"d":"2014-06-11","o":150.4,"h":151,"l":148.2,"c":150.2,"v":2945},{"d":"2014-06-12","o":149.4,"h":151,"l":148.4,"c":149.8,"v":3565},{"d":"2014-06-13","o":150,"h":151.6,"l":149.4,"c":150,"v":2400},{"d":"2014-06-16","o":149.2,"h":150.2,"l":146.6,"c":149.6,"v":3380},{"d":"2014-06-17","o":148,"h":150,"l":145.4,"c":147.2,"v":1630},{"d":"2014-06-18","o":147.2,"h":150.6,"l":145.6,"c":149.6,"v":5080},{"d":"2014-06-19","o":150,"h":150,"l":144,"c":146.2,"v":935},{"d":"2014-06-20","o":145.8,"h":145.8,"l":140,"c":142.8,"v":3015},{"d":"2014-06-23","o":141.6,"h":146,"l":140,"c":144,"v":1980},{"d":"2014-06-24","o":143.4,"h":145.6,"l":140.8,"c":141.4,"v":575},{"d":"2014-06-25","o":141.8,"h":142.2,"l":140.2,"c":140.2,"v":810},{"d":"2014-06-26","o":140.2,"h":142,"l":140,"c":140,"v":770},{"d":"2014-06-27","o":139.8,"h":140.8,"l":139,"c":140.8,"v":5005},{"d":"2014-06-30","o":139.8,"h":140.4,"l":137,"c":137.2,"v":5120},{"d":"2014-07-01","o":136.4,"h":138.2,"l":134.8,"c":136.8,"v":5275},{"d":"2014-07-02","o":137.2,"h":142.4,"l":136.8,"c":140.4,"v":3465},{"d":"2014-07-03","o":143,"h":143,"l":139,"c":140,"v":3055},{"d":"2014-07-07","o":140.4,"h":143,"l":134.6,"c":136,"v":3550},{"d":"2014-07-08","o":135.6,"h":135.6,"l":128.8,"c":133,"v":8165},{"d":"2014-07-09","o":133.6,"h":133.8,"l":130.8,"c":131.6,"v":1235},{"d":"2014-07-10","o":128.6,"h":130,"l":126.6,"c":126.8,"v":2755},{"d":"2014-07-11","o":127.2,"h":130.2,"l":126.6,"c":128.8,"v":980},{"d":"2014-07-14","o":127.6,"h":128.4,"l":123,"c":123,"v":4485},{"d":"2014-07-15","o":124,"h":136.2,"l":123,"c":133.4,"v":8830},{"d":"2014-07-16","o":134.8,"h":137.4,"l":124,"c":133.8,"v":1975},{"d":"2014-07-17","o":133,"h":136.4,"l":125.2,"c":126.4,"v":2875},{"d":"2014-07-18","o":126,"h":130.6,"l":125,"c":126.8,"v":2025},{"d":"2014-07-21","o":127.6,"h":130.8,"l":125.6,"c":129.4,"v":1390},{"d":"2014-07-22","o":130.6,"h":132.2,"l":127.2,"c":131,"v":2180},{"d":"2014-07-23","o":131.4,"h":134.2,"l":130,"c":131.8,"v":2600},{"d":"2014-07-24","o":132.2,"h":136.4,"l":132,"c":134.8,"v":2110},{"d":"2014-07-25","o":134.8,"h":136.2,"l":131.2,"c":133,"v":1465},{"d":"2014-07-28","o":133.2,"h":137.6,"l":131.6,"c":133,"v":2725},{"d":"2014-07-29","o":135.4,"h":137,"l":133.6,"c":136,"v":3695},{"d":"2014-07-30","o":137,"h":137.8,"l":134.6,"c":134.8,"v":1235},{"d":"2014-07-31","o":134.2,"h":136.6,"l":131.6,"c":133.4,"v":1220},{"d":"2014-08-01","o":135.6,"h":135.6,"l":128.2,"c":132.4,"v":5130},{"d":"2014-08-04","o":133.6,"h":135,"l":130.2,"c":132,"v":1170},{"d":"2014-08-05","o":130.6,"h":134,"l":130,"c":132.6,"v":2440},{"d":"2014-08-06","o":132.2,"h":135.2,"l":130,"c":132.6,"v":1850},{"d":"2014-08-07","o":133.4,"h":134,"l":127.6,"c":130,"v":6180},{"d":"2014-08-08","o":130.6,"h":131.6,"l":129.6,"c":131.6,"v":640},{"d":"2014-08-11","o":131.8,"h":132.4,"l":130,"c":130,"v":2485},{"d":"2014-08-12","o":130,"h":132.2,"l":129,"c":130.2,"v":1400},{"d":"2014-08-13","o":129.8,"h":131.8,"l":128.8,"c":129.4,"v":2110},{"d":"2014-08-14","o":130,"h":130,"l":129,"c":129.6,"v":670},{"d":"2014-08-15","o":130,"h":130.4,"l":126.2,"c":128,"v":2230},{"d":"2014-08-18","o":128,"h":143,"l":128,"c":142.6,"v":3655},{"d":"2014-08-19","o":140.8,"h":143,"l":138.2,"c":141.6,"v":5695},{"d":"2014-08-20","o":140,"h":141.4,"l":138,"c":138.6,"v":2905},{"d":"2014-08-21","o":138,"h":138,"l":133.2,"c":134.4,"v":3130},{"d":"2014-08-22","o":134.4,"h":141,"l":132.2,"c":139.4,"v":3050},{"d":"2014-08-25","o":137.8,"h":141.4,"l":135.6,"c":139.8,"v":4920},{"d":"2014-08-26","o":142.4,"h":151.2,"l":140,"c":143.2,"v":22640},{"d":"2014-08-27","o":142,"h":144,"l":140.2,"c":141,"v":6920},{"d":"2014-08-28","o":140,"h":140.4,"l":130.8,"c":132.8,"v":9765},{"d":"2014-08-29","o":132,"h":134.6,"l":130,"c":133.6,"v":6390},{"d":"2014-09-02","o":134,"h":135,"l":132.6,"c":135,"v":4995},{"d":"2014-09-03","o":134.2,"h":136,"l":133.8,"c":135.2,"v":4105},{"d":"2014-09-04","o":135.8,"h":139,"l":134.6,"c":136,"v":4105},{"d":"2014-09-05","o":136.6,"h":136.8,"l":134,"c":135.8,"v":1575},{"d":"2014-09-08","o":135.8,"h":135.8,"l":132.8,"c":133.4,"v":2260},{"d":"2014-09-09","o":132,"h":133.2,"l":129.8,"c":132,"v":5065},{"d":"2014-09-10","o":131,"h":132.4,"l":130,"c":130.2,"v":2790},{"d":"2014-09-11","o":130,"h":131.8,"l":130,"c":130.8,"v":2665},{"d":"2014-09-12","o":130,"h":130.6,"l":128,"c":128,"v":4440},{"d":"2014-09-15","o":128,"h":128,"l":125,"c":125.4,"v":4340},{"d":"2014-09-16","o":124.2,"h":125.8,"l":122,"c":123.8,"v":7505},{"d":"2014-09-17","o":123.8,"h":126.8,"l":122.6,"c":124.4,"v":5625},{"d":"2014-09-18","o":125.8,"h":128.6,"l":122.8,"c":122.8,"v":4090},{"d":"2014-09-19","o":124.2,"h":125.4,"l":121.6,"c":124.2,"v":8925},{"d":"2014-09-22","o":123.8,"h":124.4,"l":121.8,"c":123.8,"v":3870},{"d":"2014-09-23","o":124.6,"h":124.6,"l":121.6,"c":122.4,"v":3730},{"d":"2014-09-24","o":123,"h":126.4,"l":120.2,"c":120.8,"v":8940},{"d":"2014-09-25","o":120.6,"h":122.4,"l":120,"c":120.6,"v":2300},{"d":"2014-09-26","o":120.8,"h":125.2,"l":120,"c":123.4,"v":12635},{"d":"2014-09-29","o":121.6,"h":122.8,"l":119.8,"c":119.8,"v":7565},{"d":"2014-09-30","o":119.8,"h":119.8,"l":109.4,"c":110,"v":12775},{"d":"2014-10-01","o":110,"h":115.6,"l":110,"c":113.6,"v":6315},{"d":"2014-10-02","o":113,"h":115.8,"l":110.8,"c":111.4,"v":3795},{"d":"2014-10-03","o":112.4,"h":114.4,"l":112,"c":112.8,"v":1550},{"d":"2014-10-06","o":112.2,"h":116.2,"l":112.2,"c":114.8,"v":3120},{"d":"2014-10-07","o":113.8,"h":114.4,"l":109.6,"c":110.2,"v":3460},{"d":"2014-10-08","o":110.4,"h":111.4,"l":108,"c":109,"v":4505},{"d":"2014-10-09","o":109.8,"h":111.4,"l":106.2,"c":106.8,"v":4755},{"d":"2014-10-10","o":107.6,"h":109.8,"l":106,"c":107.2,"v":3990},{"d":"2014-10-13","o":107.8,"h":108.4,"l":107,"c":107.8,"v":3260},{"d":"2014-10-14","o":109.2,"h":110.4,"l":107.6,"c":108.4,"v":2880},{"d":"2014-10-15","o":107.8,"h":109.2,"l":106.2,"c":108,"v":1550},{"d":"2014-10-16","o":106.2,"h":109,"l":106.2,"c":108,"v":2260},{"d":"2014-10-17","o":109.4,"h":111.2,"l":108.8,"c":109.4,"v":3290},{"d":"2014-10-20","o":107,"h":109,"l":107,"c":108.4,"v":5230},{"d":"2014-10-21","o":107.6,"h":109.6,"l":107,"c":107,"v":5165},{"d":"2014-10-22","o":106,"h":107.6,"l":104,"c":104.8,"v":5825},{"d":"2014-10-23","o":105.6,"h":107,"l":104.2,"c":105.4,"v":1455},{"d":"2014-10-24","o":105.4,"h":107,"l":104.6,"c":105.2,"v":2125},{"d":"2014-10-27","o":105.4,"h":108,"l":104.4,"c":105.4,"v":1805},{"d":"2014-10-28","o":105.4,"h":109,"l":105,"c":107.8,"v":1790},{"d":"2014-10-29","o":107.4,"h":109.6,"l":107.4,"c":107.8,"v":680},{"d":"2014-10-30","o":107,"h":108.8,"l":106.2,"c":108,"v":2260},{"d":"2014-10-31","o":108.2,"h":111.2,"l":108.2,"c":109.6,"v":2200},{"d":"2014-11-03","o":104.4,"h":109,"l":104.4,"c":107,"v":2970},{"d":"2014-11-04","o":107,"h":109.4,"l":106.6,"c":106.6,"v":2645},{"d":"2014-11-05","o":107,"h":108.2,"l":106.2,"c":107.2,"v":1925},{"d":"2014-11-06","o":107,"h":108.6,"l":106,"c":107.2,"v":3090},{"d":"2014-11-07","o":106.6,"h":108,"l":106.6,"c":107.4,"v":2770},{"d":"2014-11-10","o":107.4,"h":109.6,"l":106.8,"c":109,"v":2485},{"d":"2014-11-11","o":108.6,"h":109.4,"l":106.8,"c":106.8,"v":1435},{"d":"2014-11-12","o":105.6,"h":108,"l":105.6,"c":106.6,"v":1095},{"d":"2014-11-13","o":106.6,"h":107.4,"l":106.2,"c":106.2,"v":940},{"d":"2014-11-14","o":106.4,"h":107.2,"l":106,"c":106.4,"v":1560},{"d":"2014-11-17","o":106,"h":107,"l":98,"c":100.2,"v":5660},{"d":"2014-11-18","o":100,"h":103,"l":99.8,"c":100,"v":4540},{"d":"2014-11-19","o":99.6,"h":102,"l":98.2,"c":99.6,"v":21865},{"d":"2014-11-20","o":99.2,"h":101.8,"l":98.6,"c":101.6,"v":1510},{"d":"2014-11-21","o":102,"h":112.8,"l":102,"c":111.4,"v":5835},{"d":"2014-11-24","o":113,"h":125.6,"l":108.2,"c":124.8,"v":7160},{"d":"2014-11-25","o":125.8,"h":126,"l":117.4,"c":121,"v":5370},{"d":"2014-11-26","o":114.2,"h":134.8,"l":114.2,"c":134.2,"v":22425},{"d":"2014-11-28","o":133,"h":137.8,"l":124.8,"c":124.8,"v":12045},{"d":"2014-12-01","o":125,"h":126.2,"l":119,"c":120.8,"v":11310},{"d":"2014-12-02","o":122.8,"h":123.8,"l":114,"c":122.4,"v":5060},{"d":"2014-12-03","o":122,"h":127.6,"l":122,"c":122.4,"v":7160},{"d":"2014-12-04","o":123.8,"h":124.2,"l":122.2,"c":123.6,"v":2270},{"d":"2014-12-05","o":125,"h":128,"l":116.6,"c":118.8,"v":17460},{"d":"2014-12-08","o":118.8,"h":127.8,"l":115.8,"c":118.8,"v":19620},{"d":"2014-12-09","o":117.6,"h":123.8,"l":115.8,"c":117.8,"v":10020},{"d":"2014-12-10","o":118,"h":124.8,"l":118,"c":124.2,"v":8885},{"d":"2014-12-11","o":124.6,"h":130,"l":122.8,"c":125.2,"v":9860},{"d":"2014-12-12","o":125.2,"h":145.8,"l":122.8,"c":142.2,"v":55775},{"d":"2014-12-15","o":142.2,"h":143.4,"l":124,"c":125,"v":23360},{"d":"2014-12-16","o":123,"h":134,"l":123,"c":124.6,"v":9705},{"d":"2014-12-17","o":124.4,"h":132,"l":124,"c":129.2,"v":13985},{"d":"2014-12-18","o":131.2,"h":131.8,"l":128,"c":130.4,"v":5060},{"d":"2014-12-19","o":131.2,"h":136,"l":127.6,"c":134.8,"v":11020},{"d":"2014-12-22","o":133.6,"h":135.6,"l":123.6,"c":124.2,"v":7250},{"d":"2014-12-23","o":124.2,"h":132.6,"l":123.6,"c":125,"v":11625},{"d":"2014-12-24","o":124.4,"h":128,"l":124,"c":125.8,"v":5715},{"d":"2014-12-26","o":128,"h":140.4,"l":127,"c":137,"v":38250},{"d":"2014-12-29","o":139,"h":139,"l":130.6,"c":132.6,"v":10475},{"d":"2014-12-30","o":131.4,"h":136.4,"l":130.6,"c":131.4,"v":4495},{"d":"2014-12-31","o":131,"h":136.6,"l":129.4,"c":132.6,"v":6310},{"d":"2015-01-02","o":133,"h":136.4,"l":132,"c":134.2,"v":4170},{"d":"2015-01-05","o":134.4,"h":155.2,"l":133.6,"c":151.6,"v":35585},{"d":"2015-01-06","o":150,"h":154,"l":141.4,"c":148.8,"v":16470},{"d":"2015-01-07","o":150,"h":159,"l":144.4,"c":158.2,"v":15195},{"d":"2015-01-08","o":160,"h":162.4,"l":152,"c":155.6,"v":14825},{"d":"2015-01-09","o":154.6,"h":160.8,"l":149.6,"c":159.6,"v":10430},{"d":"2015-01-12","o":164.2,"h":166.6,"l":149.6,"c":153.8,"v":5345},{"d":"2015-01-13","o":153.8,"h":155,"l":149,"c":151.6,"v":8000},{"d":"2015-01-14","o":151,"h":165.6,"l":149.6,"c":157,"v":28035},{"d":"2015-01-15","o":158.2,"h":163.8,"l":155.6,"c":159.8,"v":9815},{"d":"2015-01-16","o":161.6,"h":170,"l":159.4,"c":169.6,"v":16420},{"d":"2015-01-20","o":169.6,"h":169.6,"l":164,"c":165.2,"v":10245},{"d":"2015-01-21","o":165,"h":170,"l":163.6,"c":169,"v":12160},{"d":"2015-01-22","o":170,"h":171.8,"l":167.6,"c":168.4,"v":8375},{"d":"2015-01-23","o":169,"h":171,"l":166,"c":167,"v":9310},{"d":"2015-01-26","o":167.8,"h":170.6,"l":164.6,"c":165.2,"v":6725},{"d":"2015-01-27","o":164.6,"h":169.6,"l":163.4,"c":166.8,"v":6650},{"d":"2015-01-28","o":168,"h":168,"l":161,"c":161.2,"v":14385},{"d":"2015-01-29","o":163.2,"h":165.6,"l":160.2,"c":164.6,"v":5310},{"d":"2015-01-30","o":164.2,"h":166,"l":160,"c":160.4,"v":6300},{"d":"2015-02-02","o":162.2,"h":163.4,"l":160.2,"c":162,"v":2660},{"d":"2015-02-03","o":163.6,"h":167.6,"l":162.4,"c":165.2,"v":2575},{"d":"2015-02-04","o":166.8,"h":167.4,"l":163.2,"c":165.6,"v":2975},{"d":"2015-02-05","o":165.6,"h":166,"l":157.6,"c":161.4,"v":5545},{"d":"2015-02-06","o":162.2,"h":165.2,"l":160.6,"c":162.4,"v":1500},{"d":"2015-02-09","o":162.4,"h":162.4,"l":156,"c":157.8,"v":7335},{"d":"2015-02-10","o":157.8,"h":165.8,"l":154.4,"c":163.2,"v":6020},{"d":"2015-02-11","o":163.2,"h":163.2,"l":158,"c":160,"v":4305},{"d":"2015-02-12","o":161,"h":163.8,"l":159.2,"c":161.2,"v":1840},{"d":"2015-02-13","o":161.6,"h":162.2,"l":158.4,"c":160,"v":2210},{"d":"2015-02-17","o":158.2,"h":160,"l":158.2,"c":159.6,"v":3815},{"d":"2015-02-18","o":159.4,"h":159.4,"l":157,"c":157.8,"v":2110},{"d":"2015-02-19","o":158.2,"h":158.4,"l":155.2,"c":158,"v":4115},{"d":"2015-02-20","o":158.4,"h":158.6,"l":155.4,"c":156.6,"v":2090},{"d":"2015-02-23","o":155.8,"h":158,"l":155.4,"c":158,"v":3115},{"d":"2015-02-24","o":158.8,"h":159.4,"l":154,"c":156,"v":2640},{"d":"2015-02-25","o":160.8,"h":160.8,"l":154.4,"c":159.8,"v":4425},{"d":"2015-02-26","o":160,"h":165.6,"l":160,"c":162.2,"v":5105},{"d":"2015-02-27","o":163.4,"h":164.8,"l":162.4,"c":163.6,"v":6050},{"d":"2015-03-02","o":165.8,"h":173.8,"l":162.2,"c":173.6,"v":14735},{"d":"2015-03-03","o":174,"h":174.6,"l":160.4,"c":164.4,"v":24010},{"d":"2015-03-04","o":164.8,"h":166.8,"l":155.2,"c":158,"v":17065},{"d":"2015-03-05","o":159.2,"h":164.8,"l":154.8,"c":163.8,"v":13045},{"d":"2015-03-06","o":165.6,"h":165.6,"l":156.2,"c":156.6,"v":15390},{"d":"2015-03-09","o":159,"h":163,"l":159,"c":161.4,"v":9000},{"d":"2015-03-10","o":160.2,"h":165,"l":160.2,"c":164.2,"v":7025},{"d":"2015-03-11","o":165.4,"h":170.4,"l":162.2,"c":164,"v":19130},{"d":"2015-03-12","o":169.6,"h":172,"l":167.6,"c":168.6,"v":21140},{"d":"2015-03-13","o":168.2,"h":174.4,"l":167.8,"c":171,"v":13590},{"d":"2015-03-16","o":172,"h":174.4,"l":169,"c":169.6,"v":17925},{"d":"2015-03-17","o":170.8,"h":171.8,"l":167.2,"c":171,"v":11920},{"d":"2015-03-18","o":171.2,"h":172.8,"l":169.2,"c":172.6,"v":13410},{"d":"2015-03-19","o":171.2,"h":173.8,"l":169.2,"c":173.4,"v":12030},{"d":"2015-03-20","o":173.8,"h":179.4,"l":173.2,"c":178.6,"v":12610},{"d":"2015-03-23","o":178.4,"h":186,"l":177.4,"c":183,"v":12935},{"d":"2015-03-24","o":182.4,"h":184,"l":180.6,"c":181,"v":3505},{"d":"2015-03-25","o":181.6,"h":181.6,"l":172.4,"c":173.4,"v":7245},{"d":"2015-03-26","o":173.4,"h":177.6,"l":170.8,"c":176,"v":9240},{"d":"2015-03-27","o":176.6,"h":179.6,"l":174,"c":176.4,"v":7130},{"d":"2015-03-30","o":178.2,"h":178.2,"l":169.8,"c":174.4,"v":13235},{"d":"2015-03-31","o":172.2,"h":176.2,"l":169.2,"c":172.6,"v":9635},{"d":"2015-04-01","o":172.8,"h":176,"l":171.6,"c":175.4,"v":4010},{"d":"2015-04-02","o":174.6,"h":181.2,"l":174.6,"c":180.2,"v":3765},{"d":"2015-04-06","o":180.2,"h":180.2,"l":173.8,"c":174.6,"v":1700},{"d":"2015-04-07","o":173.8,"h":176.2,"l":172.2,"c":172.6,"v":2995},{"d":"2015-04-08","o":174.6,"h":179.4,"l":171,"c":178,"v":10095},{"d":"2015-04-09","o":178.8,"h":179,"l":172.6,"c":173.6,"v":3205},{"d":"2015-04-10","o":173.4,"h":177,"l":171.8,"c":175.6,"v":3010},{"d":"2015-04-13","o":176,"h":178.8,"l":172.2,"c":174.8,"v":5730},{"d":"2015-04-14","o":174.8,"h":180,"l":174.8,"c":178.8,"v":3635},{"d":"2015-04-15","o":180,"h":185.6,"l":177.8,"c":180.6,"v":6330},{"d":"2015-04-16","o":180.6,"h":180.8,"l":177.2,"c":177.8,"v":1975},{"d":"2015-04-17","o":176,"h":178.4,"l":173.4,"c":175.6,"v":9015},{"d":"2015-04-20","o":176.2,"h":182.2,"l":173.6,"c":181.6,"v":9475},{"d":"2015-04-21","o":182.8,"h":199.8,"l":182.8,"c":199.8,"v":18505},{"d":"2015-04-22","o":199.8,"h":202.6,"l":189.8,"c":196.4,"v":12370},{"d":"2015-04-23","o":195.2,"h":207.6,"l":195.2,"c":199.8,"v":14440},{"d":"2015-04-24","o":200.6,"h":220.4,"l":197.2,"c":220,"v":16400},{"d":"2015-04-27","o":219,"h":246.6,"l":219,"c":240.6,"v":39835},{"d":"2015-04-28","o":235,"h":242.2,"l":223,"c":238,"v":16340},{"d":"2015-04-29","o":239,"h":249.8,"l":237,"c":238,"v":15765},{"d":"2015-04-30","o":236.6,"h":236.8,"l":223.4,"c":234,"v":9175},{"d":"2015-05-01","o":234.4,"h":237.2,"l":232,"c":232.6,"v":3445},{"d":"2015-05-04","o":232.6,"h":243,"l":232.6,"c":236.8,"v":6190},{"d":"2015-05-05","o":234,"h":234,"l":215.4,"c":222.4,"v":11870},{"d":"2015-05-06","o":222.4,"h":223.8,"l":219.2,"c":220.6,"v":5020},{"d":"2015-05-07","o":220.2,"h":221.8,"l":218.8,"c":220.8,"v":13370},{"d":"2015-05-08","o":222,"h":229.6,"l":221.2,"c":224.6,"v":9375},{"d":"2015-05-11","o":223.8,"h":224.6,"l":208,"c":214.2,"v":10760},{"d":"2015-05-12","o":213.6,"h":219.4,"l":209.4,"c":219.2,"v":10555},{"d":"2015-05-13","o":218.8,"h":218.8,"l":211.2,"c":214.4,"v":3195},{"d":"2015-05-14","o":214.6,"h":217,"l":210,"c":212,"v":4660},{"d":"2015-05-15","o":211.4,"h":211.4,"l":202.8,"c":207,"v":9025},{"d":"2015-05-18","o":203.8,"h":218,"l":203.8,"c":216.6,"v":9080},{"d":"2015-05-19","o":217,"h":220,"l":210.4,"c":219.8,"v":27395},{"d":"2015-05-20","o":215.6,"h":215.8,"l":163.6,"c":172.4,"v":63510},{"d":"2015-05-21","o":172.8,"h":184.8,"l":167.4,"c":167.8,"v":25215},{"d":"2015-05-22","o":167.8,"h":172.6,"l":166,"c":170,"v":13400},{"d":"2015-05-26","o":170,"h":171.6,"l":158.4,"c":163.8,"v":23220},{"d":"2015-05-27","o":161.6,"h":163.8,"l":161.4,"c":161.6,"v":9075},{"d":"2015-05-28","o":161.6,"h":164.4,"l":161.6,"c":162.8,"v":10080},{"d":"2015-05-29","o":163,"h":164,"l":161,"c":161.8,"v":13435},{"d":"2015-06-01","o":160,"h":160.2,"l":151,"c":155.4,"v":14440},{"d":"2015-06-02","o":153.8,"h":163.6,"l":153.8,"c":159.8,"v":7665},{"d":"2015-06-03","o":161,"h":162,"l":154.6,"c":157.8,"v":5130},{"d":"2015-06-04","o":157,"h":159,"l":154.6,"c":156.6,"v":6750},{"d":"2015-06-05","o":157.2,"h":165.8,"l":157.2,"c":161,"v":14705},{"d":"2015-06-08","o":161.2,"h":180.8,"l":161.2,"c":177,"v":20020},{"d":"2015-06-09","o":176,"h":177.4,"l":166.2,"c":167.4,"v":23025},{"d":"2015-06-10","o":167,"h":189,"l":167,"c":187.4,"v":37120},{"d":"2015-06-11","o":188.8,"h":194,"l":182,"c":182.8,"v":16315},{"d":"2015-06-12","o":183,"h":192,"l":182,"c":190.8,"v":22655},{"d":"2015-06-15","o":190.6,"h":190.6,"l":182,"c":184.4,"v":13235},{"d":"2015-06-16","o":183,"h":183.4,"l":178.8,"c":182,"v":10615},{"d":"2015-06-17","o":184,"h":192,"l":179.4,"c":183.8,"v":21415},{"d":"2015-06-18","o":184.8,"h":187.8,"l":181.2,"c":186.2,"v":10820},{"d":"2015-06-19","o":186.6,"h":187,"l":180.4,"c":182,"v":11590},{"d":"2015-06-22","o":183,"h":191.2,"l":179.8,"c":188.8,"v":14005},{"d":"2015-06-23","o":188.4,"h":191.4,"l":178,"c":180,"v":38055},{"d":"2015-06-24","o":180.6,"h":187.2,"l":179.6,"c":182.6,"v":12220},{"d":"2015-06-25","o":182.6,"h":187,"l":180,"c":182.4,"v":15475},{"d":"2015-06-26","o":186,"h":186.2,"l":179.4,"c":182.8,"v":15605},{"d":"2015-06-29","o":180,"h":184,"l":171.2,"c":172.6,"v":15870},{"d":"2015-06-30","o":174,"h":177.6,"l":171.6,"c":176.6,"v":7660},{"d":"2015-07-01","o":182,"h":190,"l":172,"c":175.8,"v":22350},{"d":"2015-07-02","o":173.4,"h":176,"l":160,"c":167.2,"v":21635},{"d":"2015-07-06","o":164.6,"h":164.6,"l":149,"c":150.6,"v":18700},{"d":"2015-07-07","o":145.4,"h":145.4,"l":122.2,"c":131,"v":40985},{"d":"2015-07-08","o":124.4,"h":129.8,"l":111.2,"c":115.6,"v":48215},{"d":"2015-07-09","o":124.4,"h":142,"l":124,"c":132.4,"v":21665},{"d":"2015-07-10","o":135,"h":147.2,"l":135,"c":137.2,"v":25955},{"d":"2015-07-13","o":135.6,"h":139.2,"l":135,"c":135.6,"v":11615},{"d":"2015-07-14","o":135,"h":138,"l":132.4,"c":137.8,"v":4460},{"d":"2015-07-15","o":135,"h":136,"l":131.2,"c":133,"v":6850},{"d":"2015-07-16","o":133.4,"h":135.2,"l":128.4,"c":132.6,"v":14495},{"d":"2015-07-17","o":132.2,"h":133.6,"l":130.6,"c":132.8,"v":4965},{"d":"2015-07-20","o":131.8,"h":140,"l":128.8,"c":136.2,"v":17510},{"d":"2015-07-21","o":136.6,"h":156,"l":135.6,"c":152.6,"v":20945},{"d":"2015-07-22","o":150.8,"h":168,"l":147.6,"c":165.2,"v":21885},{"d":"2015-07-23","o":164.8,"h":179,"l":160.2,"c":176.8,"v":22985},{"d":"2015-07-24","o":176,"h":181,"l":157.4,"c":165,"v":25965},{"d":"2015-07-27","o":159,"h":159,"l":148.4,"c":151.8,"v":6885},{"d":"2015-07-28","o":153.2,"h":162.4,"l":150.2,"c":154.2,"v":5580},{"d":"2015-07-29","o":153.4,"h":175.6,"l":153.4,"c":172.8,"v":16065},{"d":"2015-07-30","o":171.8,"h":175,"l":160.2,"c":171.4,"v":20090},{"d":"2015-07-31","o":171.8,"h":174.8,"l":160.2,"c":161,"v":9555},{"d":"2015-08-03","o":160.2,"h":168.2,"l":150.2,"c":164.4,"v":10250},{"d":"2015-08-04","o":163.4,"h":174,"l":161.4,"c":171,"v":12660},{"d":"2015-08-05","o":174,"h":176.8,"l":165,"c":175.4,"v":9840},{"d":"2015-08-06","o":174.6,"h":179.8,"l":169.4,"c":178.2,"v":9170},{"d":"2015-08-07","o":179,"h":186.6,"l":175.6,"c":183.6,"v":16305},{"d":"2015-08-10","o":186,"h":190,"l":186,"c":189.4,"v":14810},{"d":"2015-08-11","o":187,"h":188,"l":179.8,"c":181.2,"v":8435},{"d":"2015-08-12","o":177,"h":183.8,"l":169.6,"c":174.6,"v":11330},{"d":"2015-08-13","o":174.8,"h":175.8,"l":169.4,"c":170.8,"v":5855},{"d":"2015-08-14","o":171,"h":172.8,"l":168.2,"c":170,"v":3185},{"d":"2015-08-17","o":168.4,"h":172.8,"l":167,"c":171.4,"v":5195},{"d":"2015-08-18","o":168.8,"h":173.6,"l":164.4,"c":167.8,"v":6085},{"d":"2015-08-19","o":168,"h":175,"l":165,"c":172.8,"v":13345},{"d":"2015-08-20","o":177,"h":179.8,"l":161.2,"c":167.6,"v":10780},{"d":"2015-08-21","o":164.6,"h":166.8,"l":150.4,"c":155.6,"v":12685},{"d":"2015-08-24","o":142.4,"h":148,"l":111.2,"c":140.4,"v":18425},{"d":"2015-08-25","o":147.6,"h":150,"l":145,"c":145.2,"v":10925},{"d":"2015-08-26","o":148.4,"h":150.8,"l":130,"c":148.6,"v":8680},{"d":"2015-08-27","o":150.2,"h":156.6,"l":150,"c":156,"v":4780},{"d":"2015-08-28","o":153.8,"h":157,"l":151.4,"c":156.2,"v":6895},{"d":"2015-08-31","o":154.6,"h":155.8,"l":150.6,"c":152.6,"v":6465},{"d":"2015-09-01","o":147.2,"h":154.6,"l":146.6,"c":150.8,"v":7395},{"d":"2015-09-02","o":153.2,"h":159.8,"l":149,"c":159,"v":1815},{"d":"2015-09-03","o":160,"h":160,"l":155,"c":157.2,"v":2160},{"d":"2015-09-04","o":155.6,"h":157.6,"l":150.4,"c":152.8,"v":2565},{"d":"2015-09-08","o":159,"h":161.6,"l":155,"c":158.2,"v":3755},{"d":"2015-09-09","o":161.2,"h":164.4,"l":154.4,"c":155.2,"v":2010},{"d":"2015-09-10","o":154.2,"h":157,"l":153.2,"c":156,"v":4050},{"d":"2015-09-11","o":154.2,"h":157.2,"l":152.8,"c":155.6,"v":2080},{"d":"2015-09-14","o":155.2,"h":156.4,"l":149.8,"c":156.4,"v":8585},{"d":"2015-09-15","o":156,"h":157,"l":151.2,"c":157,"v":6070},{"d":"2015-09-16","o":158.4,"h":159.4,"l":156.4,"c":159,"v":6590},{"d":"2015-09-17","o":157.4,"h":161.6,"l":155.4,"c":159.8,"v":4525},{"d":"2015-09-18","o":157.2,"h":159.4,"l":152.4,"c":154.2,"v":8190},{"d":"2015-09-21","o":154,"h":156.8,"l":151,"c":156.2,"v":5735},{"d":"2015-09-22","o":153,"h":158,"l":152,"c":158,"v":6275},{"d":"2015-09-23","o":157.4,"h":157.4,"l":152,"c":153.2,"v":4730},{"d":"2015-09-24","o":148.2,"h":157.2,"l":148.2,"c":156,"v":4375},{"d":"2015-09-25","o":158,"h":159.6,"l":153.6,"c":155,"v":6510},{"d":"2015-09-28","o":154.8,"h":154.8,"l":149.2,"c":149.4,"v":2650},{"d":"2015-09-29","o":150,"h":152.8,"l":149,"c":151.2,"v":4155},{"d":"2015-09-30","o":153.2,"h":154,"l":151.4,"c":153,"v":4650},{"d":"2015-10-01","o":153,"h":154,"l":152,"c":154,"v":4115},{"d":"2015-10-02","o":153.2,"h":160,"l":150.8,"c":157.2,"v":14235},{"d":"2015-10-05","o":158.8,"h":163.8,"l":157.2,"c":159,"v":2995},{"d":"2015-10-06","o":158.2,"h":166.4,"l":156.4,"c":157.2,"v":3955},{"d":"2015-10-07","o":162.2,"h":162.2,"l":158.2,"c":159.6,"v":3895},{"d":"2015-10-08","o":158.6,"h":167.6,"l":158.6,"c":166,"v":4590},{"d":"2015-10-09","o":167.4,"h":177.6,"l":164.8,"c":174,"v":4330},{"d":"2015-10-12","o":175.6,"h":180,"l":168.4,"c":175.6,"v":6590},{"d":"2015-10-13","o":174,"h":177,"l":170.2,"c":175.4,"v":4755},{"d":"2015-10-14","o":176.6,"h":180,"l":171.8,"c":176.2,"v":11705},{"d":"2015-10-15","o":178.2,"h":185.8,"l":175.4,"c":184.2,"v":8525},{"d":"2015-10-16","o":183.4,"h":184,"l":170.4,"c":177.6,"v":10285},{"d":"2015-10-19","o":177.4,"h":180,"l":169.2,"c":172.8,"v":5110},{"d":"2015-10-20","o":172.8,"h":173.6,"l":169.2,"c":169.2,"v":2700},{"d":"2015-10-21","o":167.2,"h":170.6,"l":164.6,"c":165.8,"v":3085},{"d":"2015-10-22","o":167.6,"h":171,"l":165.8,"c":169.8,"v":5350},{"d":"2015-10-23","o":170.8,"h":182,"l":170.8,"c":178,"v":8255},{"d":"2015-10-26","o":176.2,"h":179.2,"l":176.2,"c":177.6,"v":1030},{"d":"2015-10-27","o":175.4,"h":178,"l":175,"c":177,"v":2360},{"d":"2015-10-28","o":176.4,"h":184,"l":174,"c":183.2,"v":4305},{"d":"2015-10-29","o":181.2,"h":182.4,"l":176.2,"c":180,"v":4660},{"d":"2015-10-30","o":178.8,"h":185,"l":177.4,"c":181.8,"v":6975},{"d":"2015-11-02","o":181.8,"h":185,"l":178.4,"c":182.8,"v":7155},{"d":"2015-11-03","o":180.2,"h":182.8,"l":179.2,"c":181.2,"v":6600},{"d":"2015-11-04","o":182.8,"h":190,"l":182.6,"c":189.8,"v":10630},{"d":"2015-11-05","o":189.8,"h":190,"l":185.6,"c":188.8,"v":9820},{"d":"2015-11-06","o":188,"h":195,"l":188,"c":193,"v":22125},{"d":"2015-11-09","o":193,"h":197,"l":185,"c":194.4,"v":12255},{"d":"2015-11-10","o":193,"h":193,"l":185.4,"c":189.2,"v":6460},{"d":"2015-11-11","o":190.2,"h":195.4,"l":188.2,"c":190,"v":8045},{"d":"2015-11-12","o":188.4,"h":195,"l":185.6,"c":194,"v":8350},{"d":"2015-11-13","o":193,"h":193,"l":186.6,"c":189.4,"v":3435},{"d":"2015-11-16","o":188.4,"h":191.6,"l":187.2,"c":190,"v":9690},{"d":"2015-11-17","o":189.8,"h":196,"l":187.2,"c":194.2,"v":4080},{"d":"2015-11-18","o":189.4,"h":196,"l":188.6,"c":196,"v":5910},{"d":"2015-11-19","o":194.6,"h":199.6,"l":192,"c":199,"v":2995},{"d":"2015-11-20","o":197.2,"h":208,"l":196.2,"c":203.4,"v":23330},{"d":"2015-11-23","o":204.8,"h":204.8,"l":192.4,"c":195.6,"v":9725},{"d":"2015-11-24","o":192,"h":194.2,"l":190.4,"c":194,"v":9375},{"d":"2015-11-25","o":188,"h":191.2,"l":182.2,"c":184.2,"v":6160},{"d":"2015-11-27","o":182.6,"h":185.2,"l":181,"c":183.2,"v":1460},{"d":"2015-11-30","o":181.8,"h":183.8,"l":180.2,"c":181,"v":2405},{"d":"2015-12-01","o":180.8,"h":184.6,"l":178.6,"c":183.2,"v":4175},{"d":"2015-12-02","o":184.4,"h":184.4,"l":180.6,"c":181.4,"v":3185},{"d":"2015-12-03","o":182.4,"h":183.2,"l":177.6,"c":179.8,"v":3950},{"d":"2015-12-04","o":181.4,"h":185,"l":178.2,"c":182.6,"v":6735},{"d":"2015-12-07","o":181.8,"h":187.2,"l":181.2,"c":182.6,"v":6245},{"d":"2015-12-08","o":180.6,"h":184.8,"l":177.2,"c":184.4,"v":6920},{"d":"2015-12-09","o":183.2,"h":186.4,"l":177,"c":177.2,"v":4585},{"d":"2015-12-10","o":177,"h":177.2,"l":170.6,"c":173.4,"v":2930},{"d":"2015-12-11","o":170.8,"h":174.4,"l":167.2,"c":169.6,"v":3685},{"d":"2015-12-14","o":169.8,"h":174.4,"l":168,"c":171.2,"v":5805},{"d":"2015-12-15","o":173.6,"h":176.6,"l":171.8,"c":173.6,"v":2295},{"d":"2015-12-16","o":174.2,"h":178.4,"l":173,"c":175,"v":3540},{"d":"2015-12-17","o":176.4,"h":176.4,"l":171.2,"c":175,"v":4080},{"d":"2015-12-18","o":175,"h":184.6,"l":175,"c":180.2,"v":16230},{"d":"2015-12-21","o":179,"h":185.4,"l":178.8,"c":184,"v":6340},{"d":"2015-12-22","o":184.4,"h":188.4,"l":182.6,"c":187,"v":2190},{"d":"2015-12-23","o":189,"h":189.4,"l":184.8,"c":186.2,"v":3205},{"d":"2015-12-24","o":184.6,"h":186,"l":182,"c":182.4,"v":1565},{"d":"2015-12-28","o":181.4,"h":185,"l":178.8,"c":184.8,"v":3650},{"d":"2015-12-29","o":186.4,"h":186.4,"l":182.2,"c":183.8,"v":1080},{"d":"2015-12-30","o":182.4,"h":185.4,"l":182,"c":183.8,"v":1215},{"d":"2015-12-31","o":180.4,"h":188.6,"l":180.4,"c":185.6,"v":3750},{"d":"2016-01-04","o":181.4,"h":185.8,"l":176.6,"c":185.4,"v":6440},{"d":"2016-01-05","o":185.2,"h":187.6,"l":178.2,"c":185,"v":4460},{"d":"2016-01-06","o":181.4,"h":182.4,"l":174.4,"c":174.8,"v":5515},{"d":"2016-01-07","o":171.4,"h":175.8,"l":163,"c":164.8,"v":4920},{"d":"2016-01-08","o":170.8,"h":170.8,"l":161,"c":164.4,"v":7345},{"d":"2016-01-11","o":168.8,"h":168.8,"l":156,"c":158.4,"v":6405},{"d":"2016-01-12","o":166.8,"h":166.8,"l":159.2,"c":160.2,"v":2665},{"d":"2016-01-13","o":161.6,"h":161.6,"l":156,"c":157,"v":5455},{"d":"2016-01-14","o":157.8,"h":166.6,"l":154.8,"c":159.6,"v":4310},{"d":"2016-01-15","o":153.8,"h":156.8,"l":152,"c":153.6,"v":9145},{"d":"2016-01-19","o":156.8,"h":159.4,"l":148,"c":149.4,"v":6730},{"d":"2016-01-20","o":146.2,"h":149.6,"l":142,"c":146.2,"v":4845},{"d":"2016-01-21","o":147.2,"h":147.2,"l":139.4,"c":140,"v":3815},{"d":"2016-01-22","o":144,"h":148.2,"l":139,"c":139.4,"v":4090},{"d":"2016-01-25","o":139.2,"h":140.8,"l":136,"c":137,"v":2315},{"d":"2016-01-26","o":131.6,"h":137.6,"l":131.6,"c":133.2,"v":3680},{"d":"2016-01-27","o":133.2,"h":159.6,"l":132,"c":155.2,"v":8360},{"d":"2016-01-28","o":156,"h":156,"l":141.8,"c":146.6,"v":3290},{"d":"2016-01-29","o":147.2,"h":151.2,"l":143.2,"c":149.6,"v":3160},{"d":"2016-02-01","o":149.4,"h":149.4,"l":139,"c":142.8,"v":2410},{"d":"2016-02-02","o":141.6,"h":145.6,"l":137.4,"c":138.8,"v":4410},{"d":"2016-02-03","o":136.6,"h":142.2,"l":135,"c":139.6,"v":2215},{"d":"2016-02-04","o":139.4,"h":143.4,"l":138.6,"c":141.4,"v":715},{"d":"2016-02-05","o":151,"h":151.2,"l":139.6,"c":141.4,"v":680},{"d":"2016-02-08","o":139.6,"h":146.2,"l":133,"c":139.6,"v":1600},{"d":"2016-02-09","o":138.4,"h":140,"l":132.6,"c":136.4,"v":1400},{"d":"2016-02-10","o":137,"h":138.8,"l":132.8,"c":134,"v":2585},{"d":"2016-02-11","o":131.2,"h":135.8,"l":130,"c":132,"v":4245},{"d":"2016-02-12","o":129.4,"h":150.2,"l":129.4,"c":137.2,"v":2285},{"d":"2016-02-16","o":138.8,"h":142.2,"l":134,"c":139,"v":2705},{"d":"2016-02-17","o":140.4,"h":149,"l":139,"c":140,"v":2895},{"d":"2016-02-18","o":139.6,"h":142.6,"l":135.8,"c":141.4,"v":2120},{"d":"2016-02-19","o":140.8,"h":142.4,"l":137,"c":140.2,"v":945},{"d":"2016-02-22","o":142.8,"h":145.6,"l":139.6,"c":143.4,"v":2785},{"d":"2016-02-23","o":141.8,"h":142,"l":139.4,"c":141.6,"v":2865},{"d":"2016-02-24","o":140,"h":141.4,"l":137,"c":140.8,"v":2185},{"d":"2016-02-25","o":140.6,"h":141.8,"l":138.4,"c":140.4,"v":510},{"d":"2016-02-26","o":139.2,"h":145.4,"l":139.2,"c":142.4,"v":1475},{"d":"2016-02-29","o":143,"h":148,"l":140,"c":144.4,"v":1735},{"d":"2016-03-01","o":146.2,"h":146.8,"l":142.8,"c":143.4,"v":1855},{"d":"2016-03-02","o":144.2,"h":145.8,"l":140,"c":141.4,"v":1430},{"d":"2016-03-03","o":142,"h":147.2,"l":140.6,"c":144.8,"v":2120},{"d":"2016-03-04","o":145.6,"h":149.4,"l":145,"c":147,"v":495},{"d":"2016-03-07","o":146.2,"h":149.2,"l":142.4,"c":149.2,"v":1425},{"d":"2016-03-08","o":145.2,"h":146.4,"l":143,"c":145.4,"v":905},{"d":"2016-03-09","o":146.6,"h":155.8,"l":146.6,"c":152.8,"v":12720},{"d":"2016-03-10","o":152,"h":152,"l":145.8,"c":146,"v":2475},{"d":"2016-03-11","o":148.2,"h":156.2,"l":146.4,"c":155.8,"v":3970},{"d":"2016-03-14","o":154.6,"h":163,"l":154.6,"c":156.2,"v":2050},{"d":"2016-03-15","o":155,"h":156,"l":150.8,"c":152.6,"v":1900},{"d":"2016-03-16","o":152.8,"h":155,"l":147,"c":147.4,"v":2835},{"d":"2016-03-17","o":148.4,"h":162,"l":147.2,"c":162,"v":3900},{"d":"2016-03-18","o":162,"h":164.8,"l":145.4,"c":145.6,"v":7125},{"d":"2016-03-21","o":148,"h":157,"l":141.4,"c":154.4,"v":4145},{"d":"2016-03-22","o":152.8,"h":156,"l":145.4,"c":156,"v":2235},{"d":"2016-03-23","o":152.4,"h":155.8,"l":149,"c":150.4,"v":850},{"d":"2016-03-24","o":149.6,"h":154.6,"l":148.6,"c":154.6,"v":2245},{"d":"2016-03-28","o":154.4,"h":155,"l":146,"c":152.4,"v":1410},{"d":"2016-03-29","o":154,"h":155.4,"l":145.8,"c":154.8,"v":3085},{"d":"2016-03-30","o":155.4,"h":155.6,"l":151,"c":155.6,"v":1325},{"d":"2016-03-31","o":154.6,"h":161.8,"l":152,"c":160.4,"v":2270},{"d":"2016-04-01","o":161.8,"h":162,"l":156.6,"c":161,"v":1755},{"d":"2016-04-04","o":162,"h":162,"l":143.6,"c":160.6,"v":4040},{"d":"2016-04-05","o":158.6,"h":161.8,"l":156.2,"c":161.2,"v":1920},{"d":"2016-04-06","o":162,"h":162,"l":160.4,"c":161.8,"v":1275},{"d":"2016-04-07","o":162,"h":166.6,"l":161,"c":166.4,"v":5850},{"d":"2016-04-08","o":166.4,"h":168,"l":164.2,"c":167.8,"v":2875},{"d":"2016-04-11","o":167.4,"h":169.6,"l":163,"c":164.2,"v":4770},{"d":"2016-04-12","o":164,"h":168.4,"l":163,"c":168.4,"v":6360},{"d":"2016-04-13","o":168.4,"h":168.6,"l":166.2,"c":168.6,"v":5610},{"d":"2016-04-14","o":167.6,"h":168.6,"l":167,"c":168.4,"v":3795},{"d":"2016-04-15","o":167,"h":167.6,"l":161.6,"c":163.4,"v":3615},{"d":"2016-04-18","o":163.6,"h":163.8,"l":157.2,"c":161.6,"v":2540},{"d":"2016-04-19","o":162.4,"h":162.4,"l":155.8,"c":158,"v":3085},{"d":"2016-04-20","o":156.4,"h":156.8,"l":148,"c":154.8,"v":4610},{"d":"2016-04-21","o":153.6,"h":156.2,"l":150.6,"c":154,"v":4915},{"d":"2016-04-22","o":153.6,"h":154,"l":137.8,"c":140.4,"v":8365},{"d":"2016-04-25","o":140.4,"h":150,"l":140.4,"c":148.6,"v":5610},{"d":"2016-04-26","o":147.8,"h":152.2,"l":147,"c":150.4,"v":1435},{"d":"2016-04-27","o":149.8,"h":151.4,"l":147.6,"c":150.6,"v":945},{"d":"2016-04-28","o":149,"h":154.6,"l":147.6,"c":153.2,"v":1335},{"d":"2016-04-29","o":152.8,"h":158.6,"l":149,"c":156.2,"v":3890},{"d":"2016-05-02","o":157.6,"h":158.8,"l":154.2,"c":155,"v":970},{"d":"2016-05-03","o":155.2,"h":156,"l":149,"c":151.8,"v":2580},{"d":"2016-05-04","o":151.8,"h":158.8,"l":151.4,"c":155.6,"v":3980},{"d":"2016-05-05","o":158.2,"h":159.6,"l":153.2,"c":158,"v":6465},{"d":"2016-05-06","o":158,"h":162.2,"l":149.6,"c":150.2,"v":7370},{"d":"2016-05-09","o":150.6,"h":158.4,"l":145.4,"c":157.8,"v":5415},{"d":"2016-05-10","o":156.6,"h":160.6,"l":151.2,"c":151.8,"v":7925},{"d":"2016-05-11","o":152.2,"h":159.8,"l":150.4,"c":157.2,"v":5210},{"d":"2016-05-12","o":158,"h":159.2,"l":154,"c":154.8,"v":4505},{"d":"2016-05-13","o":155.8,"h":159.6,"l":154,"c":156,"v":4285},{"d":"2016-05-16","o":156.2,"h":157,"l":149.8,"c":150.8,"v":3255},{"d":"2016-05-17","o":151.4,"h":151.4,"l":144.6,"c":146.4,"v":4610},{"d":"2016-05-18","o":145,"h":148,"l":141,"c":142,"v":6885},{"d":"2016-05-19","o":140.2,"h":148.8,"l":132.2,"c":142,"v":9425},{"d":"2016-05-20","o":140.4,"h":145.6,"l":135.6,"c":144,"v":6010},{"d":"2016-05-23","o":144.2,"h":147,"l":142,"c":144.6,"v":2105},{"d":"2016-05-24","o":143.4,"h":150,"l":143.4,"c":146.8,"v":5205},{"d":"2016-05-25","o":146.2,"h":146.8,"l":140.4,"c":144,"v":4215},{"d":"2016-05-26","o":141.6,"h":147,"l":140,"c":145,"v":2270},{"d":"2016-05-27","o":143.4,"h":146.8,"l":141.4,"c":142.6,"v":2325},{"d":"2016-05-31","o":143,"h":143.4,"l":134.2,"c":138,"v":4125},{"d":"2016-06-01","o":137.8,"h":138.8,"l":133.6,"c":136,"v":5860},{"d":"2016-06-02","o":136.4,"h":136.4,"l":123.8,"c":130.2,"v":17625},{"d":"2016-06-03","o":130.2,"h":136,"l":128.6,"c":130.8,"v":4815},{"d":"2016-06-06","o":130,"h":135.8,"l":129.2,"c":133.6,"v":7165},{"d":"2016-06-07","o":134.4,"h":140.2,"l":132.2,"c":136.8,"v":9235},{"d":"2016-06-08","o":138,"h":143,"l":132,"c":137.8,"v":5740},{"d":"2016-06-09","o":139,"h":140.6,"l":136.8,"c":136.8,"v":3535},{"d":"2016-06-10","o":137.6,"h":142,"l":136,"c":138.2,"v":5735},{"d":"2016-06-13","o":139,"h":142.4,"l":136,"c":138.4,"v":8240},{"d":"2016-06-14","o":139,"h":139.6,"l":133.2,"c":136.4,"v":3530},{"d":"2016-06-15","o":137.6,"h":142.6,"l":134,"c":134,"v":6105},{"d":"2016-06-16","o":137,"h":138,"l":133,"c":133.6,"v":5380},{"d":"2016-06-17","o":132,"h":138,"l":130.8,"c":135.2,"v":8040},{"d":"2016-06-20","o":134.4,"h":140.2,"l":134,"c":136,"v":4735},{"d":"2016-06-21","o":136.2,"h":145,"l":134.2,"c":143,"v":7205},{"d":"2016-06-22","o":144.6,"h":147,"l":143,"c":144.8,"v":5345},{"d":"2016-06-23","o":144.2,"h":146.4,"l":142,"c":143.8,"v":7720},{"d":"2016-06-24","o":138.4,"h":142.8,"l":137.6,"c":140,"v":7155},{"d":"2016-06-27","o":139,"h":139.4,"l":138,"c":138,"v":1975},{"d":"2016-06-28","o":138.6,"h":140.6,"l":138.2,"c":138.2,"v":3910},{"d":"2016-06-29","o":140.8,"h":143.8,"l":139.8,"c":143.2,"v":1205},{"d":"2016-06-30","o":141.8,"h":144.8,"l":141.8,"c":142.2,"v":1340},{"d":"2016-07-01","o":143.6,"h":147.8,"l":141.2,"c":146.6,"v":1920},{"d":"2016-07-05","o":143.8,"h":146.2,"l":142.2,"c":144.8,"v":4980},{"d":"2016-07-06","o":142.4,"h":147.4,"l":142.4,"c":144.4,"v":10325},{"d":"2016-07-07","o":145.8,"h":146.6,"l":143.2,"c":146.2,"v":1700},{"d":"2016-07-08","o":145.6,"h":147.8,"l":145.6,"c":147,"v":4055},{"d":"2016-07-11","o":147,"h":151.6,"l":145,"c":149,"v":5090},{"d":"2016-07-12","o":149.4,"h":156.6,"l":149.4,"c":156,"v":5070},{"d":"2016-07-13","o":156,"h":156,"l":142.4,"c":153.8,"v":865},{"d":"2016-07-14","o":154,"h":154,"l":148,"c":150,"v":2795},{"d":"2016-07-15","o":150,"h":150.4,"l":147.4,"c":148,"v":1060},{"d":"2016-07-18","o":148,"h":148.2,"l":143.2,"c":146.2,"v":1475},{"d":"2016-07-19","o":146.8,"h":147.6,"l":145.4,"c":147.6,"v":1635},{"d":"2016-07-20","o":149.6,"h":151.2,"l":147.4,"c":149,"v":1835},{"d":"2016-07-21","o":151.2,"h":162,"l":150.2,"c":161,"v":15605},{"d":"2016-07-22","o":160,"h":161.6,"l":152.4,"c":159.8,"v":9665},{"d":"2016-07-25","o":161.4,"h":163.8,"l":154,"c":163.2,"v":7120},{"d":"2016-07-26","o":164.8,"h":168.6,"l":158,"c":166.2,"v":10490},{"d":"2016-07-27","o":167.6,"h":168.4,"l":161.6,"c":166,"v":3490},{"d":"2016-07-28","o":169,"h":169,"l":165.2,"c":166,"v":2645},{"d":"2016-07-29","o":167,"h":172,"l":165.6,"c":169.6,"v":6095},{"d":"2016-08-01","o":169.6,"h":169.6,"l":166.2,"c":167.2,"v":2630},{"d":"2016-08-02","o":167.8,"h":169,"l":165.8,"c":166.6,"v":6455},{"d":"2016-08-03","o":167.4,"h":169.6,"l":167,"c":168.6,"v":1685},{"d":"2016-08-04","o":169.2,"h":173.6,"l":169,"c":171.4,"v":11250},{"d":"2016-08-05","o":171.4,"h":191.6,"l":170.4,"c":177.8,"v":59085},{"d":"2016-08-08","o":177.6,"h":178.8,"l":170.4,"c":171.6,"v":6845},{"d":"2016-08-09","o":170.4,"h":174,"l":169.2,"c":170,"v":20575},{"d":"2016-08-10","o":170.2,"h":172,"l":168,"c":168,"v":2465},{"d":"2016-08-11","o":168.2,"h":175.2,"l":166,"c":172.2,"v":14315},{"d":"2016-08-12","o":173.2,"h":175,"l":169.6,"c":171.6,"v":6785},{"d":"2016-08-15","o":171,"h":176.8,"l":170.2,"c":171.4,"v":2655},{"d":"2016-08-16","o":171.2,"h":172.2,"l":169.8,"c":169.8,"v":13025},{"d":"2016-08-17","o":170.6,"h":170.6,"l":165.8,"c":170,"v":12410},{"d":"2016-08-18","o":169.6,"h":169.6,"l":166.6,"c":168.6,"v":7340},{"d":"2016-08-19","o":163.2,"h":168,"l":158.6,"c":167.2,"v":12260},{"d":"2016-08-22","o":165.4,"h":167.2,"l":164.2,"c":166,"v":2010},{"d":"2016-08-23","o":167.4,"h":167.4,"l":164,"c":164.8,"v":1075},{"d":"2016-08-24","o":166.8,"h":166.8,"l":159.4,"c":161.4,"v":10625},{"d":"2016-08-25","o":162.4,"h":167.2,"l":161.2,"c":163,"v":795},{"d":"2016-08-26","o":162.4,"h":162.8,"l":156.6,"c":160.4,"v":4820},{"d":"2016-08-29","o":159.2,"h":163.2,"l":157,"c":160.6,"v":3390},{"d":"2016-08-30","o":163.4,"h":164.6,"l":161.2,"c":164.4,"v":3350},{"d":"2016-08-31","o":164.8,"h":165.2,"l":162.4,"c":165,"v":3835},{"d":"2016-09-01","o":165.2,"h":168.4,"l":165.2,"c":167.6,"v":4610},{"d":"2016-09-02","o":166.4,"h":172,"l":166.4,"c":172,"v":77245},{"d":"2016-09-06","o":171.4,"h":171.4,"l":168.4,"c":169.8,"v":815},{"d":"2016-09-07","o":171,"h":171.2,"l":165.4,"c":165.4,"v":1105},{"d":"2016-09-08","o":166.8,"h":170.6,"l":165,"c":167.6,"v":4745},{"d":"2016-09-09","o":167.2,"h":167.2,"l":160.6,"c":161,"v":2355},{"d":"2016-09-12","o":161,"h":168.4,"l":157.6,"c":165.8,"v":80385},{"d":"2016-09-13","o":164.2,"h":164.6,"l":159.2,"c":162.8,"v":3065},{"d":"2016-09-14","o":162.2,"h":169.4,"l":159.2,"c":160.4,"v":1965},{"d":"2016-09-15","o":161.8,"h":166,"l":159.2,"c":162,"v":1315},{"d":"2016-09-16","o":163,"h":166.4,"l":161.6,"c":165.8,"v":4420},{"d":"2016-09-19","o":165.8,"h":166,"l":160.2,"c":162,"v":1300},{"d":"2016-09-20","o":160.8,"h":164,"l":159,"c":160.2,"v":6750},{"d":"2016-09-21","o":161.8,"h":166,"l":160,"c":163.8,"v":2420},{"d":"2016-09-22","o":163.8,"h":165.2,"l":160.8,"c":162.8,"v":1140},{"d":"2016-09-23","o":162,"h":166,"l":160,"c":164.2,"v":3675},{"d":"2016-09-26","o":163.2,"h":163.2,"l":160.4,"c":161,"v":580},{"d":"2016-09-27","o":160.4,"h":161.8,"l":158.6,"c":161.8,"v":1125},{"d":"2016-09-28","o":161.8,"h":163.4,"l":158.8,"c":163,"v":1375},{"d":"2016-09-29","o":162,"h":164,"l":158,"c":159,"v":2085},{"d":"2016-09-30","o":160.2,"h":165.2,"l":154,"c":154,"v":10995},{"d":"2016-10-03","o":155,"h":164.8,"l":155,"c":164.6,"v":6045},{"d":"2016-10-04","o":163.6,"h":164.8,"l":161.2,"c":164.4,"v":4525},{"d":"2016-10-05","o":166,"h":166.4,"l":162.4,"c":163,"v":7250},{"d":"2016-10-06","o":162.4,"h":164.4,"l":161.4,"c":162.6,"v":780},{"d":"2016-10-07","o":162.4,"h":163.2,"l":157.4,"c":157.4,"v":950},{"d":"2016-10-10","o":160,"h":160.6,"l":155,"c":155.2,"v":1790},{"d":"2016-10-11","o":160,"h":163,"l":159.2,"c":159.4,"v":4325},{"d":"2016-10-12","o":160,"h":164.8,"l":159,"c":164.2,"v":3785},{"d":"2016-10-13","o":161.8,"h":164,"l":161.6,"c":162.6,"v":2185},{"d":"2016-10-14","o":162.8,"h":166.4,"l":159.2,"c":160.4,"v":3530},{"d":"2016-10-17","o":161,"h":161.4,"l":157.2,"c":158.6,"v":3440},{"d":"2016-10-18","o":158.8,"h":160.8,"l":157.6,"c":159,"v":3050},{"d":"2016-10-19","o":158.8,"h":163,"l":158.4,"c":161.4,"v":5380},{"d":"2016-10-20","o":160.4,"h":163.4,"l":159.6,"c":160.2,"v":1795},{"d":"2016-10-21","o":158.8,"h":163,"l":158.8,"c":160.4,"v":2215},{"d":"2016-10-24","o":160.2,"h":164,"l":155.4,"c":164,"v":3595},{"d":"2016-10-25","o":161.8,"h":165.4,"l":160.8,"c":160.8,"v":2735},{"d":"2016-10-26","o":159,"h":163.8,"l":159,"c":163,"v":350},{"d":"2016-10-27","o":162,"h":166.4,"l":161.8,"c":166,"v":4395},{"d":"2016-10-28","o":164.4,"h":167,"l":158.2,"c":161,"v":18925},{"d":"2016-10-31","o":159.4,"h":164.8,"l":159.4,"c":163.8,"v":2155},{"d":"2016-11-01","o":163.8,"h":165,"l":154.2,"c":162.4,"v":5875},{"d":"2016-11-02","o":160,"h":161.8,"l":158.6,"c":161,"v":2165},{"d":"2016-11-03","o":160.2,"h":166.2,"l":160.2,"c":162.6,"v":7475},{"d":"2016-11-04","o":162,"h":169,"l":161.2,"c":166.4,"v":8450},{"d":"2016-11-07","o":167,"h":169.2,"l":162,"c":165,"v":65395},{"d":"2016-11-08","o":163.6,"h":165.4,"l":162.4,"c":163.6,"v":1125},{"d":"2016-11-09","o":160.6,"h":171.4,"l":160.6,"c":170.2,"v":28440},{"d":"2016-11-10","o":170,"h":176,"l":169,"c":175,"v":2295},{"d":"2016-11-11","o":175,"h":179,"l":173.6,"c":176.6,"v":3010},{"d":"2016-11-14","o":177.6,"h":177.6,"l":169.2,"c":171.8,"v":4430},{"d":"2016-11-15","o":172.8,"h":173.2,"l":165.8,"c":170.8,"v":895},{"d":"2016-11-16","o":170.6,"h":171.6,"l":163.4,"c":168.8,"v":1345},{"d":"2016-11-17","o":168.4,"h":173.2,"l":168.4,"c":171.6,"v":825},{"d":"2016-11-18","o":171.8,"h":172.8,"l":170.4,"c":170.8,"v":410},{"d":"2016-11-21","o":173.2,"h":175.8,"l":168.6,"c":172.6,"v":3185},{"d":"2016-11-22","o":169,"h":176.8,"l":166,"c":174.6,"v":2415},{"d":"2016-11-23","o":174,"h":177.6,"l":172,"c":177.4,"v":3250},{"d":"2016-11-25","o":177.6,"h":177.8,"l":175.6,"c":177.6,"v":2310},{"d":"2016-11-28","o":177.6,"h":183.6,"l":175.6,"c":183.4,"v":14165},{"d":"2016-11-29","o":183.6,"h":190,"l":181,"c":188.2,"v":14265},{"d":"2016-11-30","o":189.8,"h":190.2,"l":186.4,"c":190,"v":7570},{"d":"2016-12-01","o":188.4,"h":189.8,"l":179.6,"c":180.8,"v":17535},{"d":"2016-12-02","o":182,"h":184,"l":176.6,"c":180.6,"v":6860},{"d":"2016-12-05","o":181.8,"h":185.4,"l":176.8,"c":178.8,"v":5600},{"d":"2016-12-06","o":177.4,"h":180.8,"l":177.4,"c":178,"v":2920},{"d":"2016-12-07","o":194,"h":194,"l":180.6,"c":186,"v":645},{"d":"2016-12-08","o":197.6,"h":207,"l":180.4,"c":203,"v":6850},{"d":"2016-12-09","o":203,"h":203,"l":179.6,"c":180,"v":5250},{"d":"2016-12-12","o":180,"h":190,"l":177,"c":178.2,"v":4255},{"d":"2016-12-13","o":177.6,"h":197.6,"l":177,"c":177,"v":2945},{"d":"2016-12-14","o":168.2,"h":179.4,"l":168.2,"c":173.6,"v":4790},{"d":"2016-12-15","o":176,"h":176.6,"l":166.2,"c":170.2,"v":4160},{"d":"2016-12-16","o":169.4,"h":174.6,"l":167.2,"c":170.6,"v":9320},{"d":"2016-12-19","o":170.8,"h":171.8,"l":165,"c":166.6,"v":7225},{"d":"2016-12-20","o":167.8,"h":177.8,"l":165.6,"c":170.2,"v":7905},{"d":"2016-12-21","o":171.2,"h":176.4,"l":162.8,"c":171,"v":4115},{"d":"2016-12-22","o":169.4,"h":179,"l":162.8,"c":164.6,"v":7155},{"d":"2016-12-23","o":166,"h":177.4,"l":162.6,"c":166.4,"v":1835},{"d":"2016-12-27","o":167,"h":174.6,"l":165.2,"c":169.2,"v":3055},{"d":"2016-12-28","o":169.2,"h":172.2,"l":165.6,"c":167,"v":5315},{"d":"2016-12-29","o":167.6,"h":169.8,"l":165.2,"c":165.6,"v":4440},{"d":"2016-12-30","o":167,"h":171.6,"l":165.6,"c":165.6,"v":1960},{"d":"2017-01-03","o":169,"h":178,"l":168.8,"c":176,"v":2825},{"d":"2017-01-04","o":176.4,"h":181.6,"l":169.8,"c":173.8,"v":6360},{"d":"2017-01-05","o":173.2,"h":176,"l":166.4,"c":170.4,"v":7675},{"d":"2017-01-06","o":171.6,"h":179.4,"l":171.6,"c":173,"v":7115},{"d":"2017-01-09","o":173.4,"h":178,"l":171.4,"c":174.6,"v":5475},{"d":"2017-01-10","o":174,"h":177.6,"l":172,"c":173,"v":1160},{"d":"2017-01-11","o":169.4,"h":175.8,"l":166.4,"c":167.2,"v":3775},{"d":"2017-01-12","o":168,"h":169.8,"l":165.2,"c":168,"v":4320},{"d":"2017-01-13","o":167.4,"h":174,"l":166.8,"c":168.4,"v":4980},{"d":"2017-01-17","o":168.4,"h":179.2,"l":167.6,"c":174.8,"v":4575},{"d":"2017-01-18","o":174.8,"h":177,"l":170,"c":175.6,"v":3430},{"d":"2017-01-19","o":177,"h":180.8,"l":176,"c":179,"v":5520},{"d":"2017-01-20","o":177.8,"h":181.6,"l":173.6,"c":174,"v":4265},{"d":"2017-01-23","o":172,"h":172.4,"l":166.2,"c":167,"v":4275},{"d":"2017-01-24","o":168,"h":168.2,"l":165.6,"c":165.6,"v":8875},{"d":"2017-01-25","o":166.4,"h":171.6,"l":165.2,"c":166.8,"v":7890},{"d":"2017-01-26","o":174,"h":174,"l":166.6,"c":169.6,"v":1065},{"d":"2017-01-27","o":168.2,"h":171,"l":168.2,"c":169.4,"v":265},{"d":"2017-01-30","o":168.6,"h":170.2,"l":166,"c":166.4,"v":930},{"d":"2017-01-31","o":167,"h":173.6,"l":165.8,"c":170.6,"v":2110},{"d":"2017-02-01","o":169.8,"h":177,"l":169.2,"c":172.8,"v":2800},{"d":"2017-02-02","o":173.6,"h":176,"l":169.2,"c":172.2,"v":4260},{"d":"2017-02-03","o":174.4,"h":179.6,"l":171.4,"c":172,"v":5030},{"d":"2017-02-06","o":170.6,"h":171.6,"l":168.4,"c":169.4,"v":815},{"d":"2017-02-07","o":168,"h":176,"l":166.2,"c":170.8,"v":4040},{"d":"2017-02-08","o":171.2,"h":178.6,"l":168.8,"c":173.6,"v":9610},{"d":"2017-02-09","o":175,"h":179.6,"l":173.2,"c":173.8,"v":5110},{"d":"2017-02-10","o":175.2,"h":180,"l":173,"c":178.6,"v":2320},{"d":"2017-02-13","o":180,"h":184.4,"l":175,"c":182.6,"v":6405},{"d":"2017-02-14","o":181,"h":184,"l":174.2,"c":179.6,"v":1425},{"d":"2017-02-15","o":179.4,"h":182,"l":177.6,"c":179.8,"v":3325},{"d":"2017-02-16","o":178.4,"h":181.6,"l":178,"c":180,"v":1975},{"d":"2017-02-17","o":177.6,"h":185.6,"l":177.6,"c":184.8,"v":1290},{"d":"2017-02-21","o":181.6,"h":184,"l":181.6,"c":183.6,"v":665},{"d":"2017-02-22","o":181,"h":188.4,"l":181,"c":188.4,"v":2260},{"d":"2017-02-23","o":187,"h":191.4,"l":186,"c":190.6,"v":2865},{"d":"2017-02-24","o":187.8,"h":192.2,"l":186.2,"c":192.2,"v":3340},{"d":"2017-02-27","o":191,"h":191,"l":182.8,"c":186,"v":1825},{"d":"2017-02-28","o":184.6,"h":186.2,"l":180.8,"c":182.8,"v":1350},{"d":"2017-03-01","o":183.2,"h":191.4,"l":177.2,"c":179,"v":2580},{"d":"2017-03-02","o":170.6,"h":170.6,"l":155.6,"c":157.6,"v":17805},{"d":"2017-03-03","o":149.6,"h":166,"l":135.8,"c":166,"v":19665},{"d":"2017-03-06","o":166,"h":166,"l":159,"c":161.6,"v":1770},{"d":"2017-03-07","o":166,"h":171.2,"l":164,"c":169.6,"v":6450},{"d":"2017-03-08","o":169.6,"h":175.6,"l":165.6,"c":170.2,"v":15110},{"d":"2017-03-09","o":172.2,"h":187.4,"l":171.4,"c":186.4,"v":11300},{"d":"2017-03-10","o":185.4,"h":188.6,"l":168,"c":181.2,"v":10490},{"d":"2017-03-13","o":182,"h":189.2,"l":182,"c":184.6,"v":4165},{"d":"2017-03-14","o":186,"h":186.4,"l":180.2,"c":182.4,"v":3630},{"d":"2017-03-15","o":181.8,"h":185.6,"l":180.4,"c":183,"v":1440},{"d":"2017-03-16","o":182.2,"h":182.4,"l":173.2,"c":179.4,"v":3390},{"d":"2017-03-17","o":179.2,"h":181.2,"l":174.8,"c":180.4,"v":8720},{"d":"2017-03-20","o":179.4,"h":180.2,"l":174,"c":178.6,"v":9635},{"d":"2017-03-21","o":177.2,"h":179.6,"l":170.4,"c":179.2,"v":7235},{"d":"2017-03-22","o":176.6,"h":177.6,"l":171.4,"c":177.4,"v":8100},{"d":"2017-03-23","o":176.2,"h":181.8,"l":172.6,"c":181.2,"v":5595},{"d":"2017-03-24","o":179.4,"h":180.4,"l":176,"c":179.4,"v":5585},{"d":"2017-03-27","o":176,"h":178.2,"l":176,"c":176.8,"v":1980},{"d":"2017-03-28","o":180,"h":183,"l":176.2,"c":180.8,"v":12255},{"d":"2017-03-29","o":179.4,"h":181.4,"l":174,"c":174.2,"v":2090},{"d":"2017-03-30","o":173,"h":181,"l":169,"c":173.6,"v":1920},{"d":"2017-03-31","o":173,"h":174,"l":170.4,"c":172.6,"v":2275},{"d":"2017-04-03","o":171.2,"h":172,"l":169.6,"c":170.6,"v":690},{"d":"2017-04-04","o":170.4,"h":171.6,"l":169.4,"c":170.8,"v":1245},{"d":"2017-04-05","o":172.6,"h":174,"l":171.6,"c":171.6,"v":1465},{"d":"2017-04-06","o":174,"h":181.4,"l":172.8,"c":178.2,"v":7375},{"d":"2017-04-07","o":177.2,"h":180,"l":172.2,"c":177.6,"v":1980},{"d":"2017-04-10","o":177.6,"h":179,"l":173.2,"c":175.4,"v":2850},{"d":"2017-04-11","o":174.8,"h":179.6,"l":173.4,"c":176.4,"v":1560},{"d":"2017-04-12","o":176.4,"h":180.2,"l":170.6,"c":170.6,"v":9720},{"d":"2017-04-13","o":170.8,"h":180,"l":170.8,"c":180,"v":2180},{"d":"2017-04-17","o":180.4,"h":180.4,"l":174.6,"c":177.8,"v":1570},{"d":"2017-04-18","o":176.8,"h":176.8,"l":172.6,"c":174.2,"v":950},{"d":"2017-04-19","o":176,"h":176,"l":172.8,"c":173.8,"v":730},{"d":"2017-04-20","o":175.8,"h":177.2,"l":172.8,"c":173.4,"v":1000},{"d":"2017-04-21","o":175,"h":175,"l":171.2,"c":172.2,"v":705},{"d":"2017-04-24","o":176,"h":176,"l":171,"c":174.6,"v":1705},{"d":"2017-04-25","o":176,"h":177.6,"l":173.4,"c":173.8,"v":2255},{"d":"2017-04-26","o":175.6,"h":175.6,"l":171.8,"c":171.8,"v":775},{"d":"2017-04-27","o":173.6,"h":175,"l":172.8,"c":173,"v":580},{"d":"2017-04-28","o":172.2,"h":173.2,"l":168.2,"c":169.2,"v":970},{"d":"2017-05-01","o":170,"h":170,"l":166.8,"c":168.2,"v":105},{"d":"2017-05-02","o":167.2,"h":167.2,"l":146.2,"c":153.8,"v":7035},{"d":"2017-05-03","o":153.2,"h":158.6,"l":152.6,"c":157,"v":3375},{"d":"2017-05-04","o":152.6,"h":164.8,"l":150.6,"c":161.8,"v":4680},{"d":"2017-05-05","o":163.6,"h":164.6,"l":160.2,"c":162,"v":540},{"d":"2017-05-08","o":163.2,"h":163.2,"l":157,"c":158.4,"v":1710},{"d":"2017-05-09","o":157.8,"h":161.8,"l":156,"c":161.4,"v":1255},{"d":"2017-05-10","o":159,"h":166,"l":156.2,"c":164.2,"v":4665},{"d":"2017-05-11","o":163,"h":163,"l":158.6,"c":163,"v":235},{"d":"2017-05-12","o":161,"h":161,"l":155.2,"c":159,"v":515},{"d":"2017-05-15","o":159.8,"h":159.8,"l":155.8,"c":159.8,"v":1355},{"d":"2017-05-16","o":161.4,"h":167.6,"l":159.4,"c":167.6,"v":3425},{"d":"2017-05-17","o":166.4,"h":170,"l":161.2,"c":169.8,"v":3195},{"d":"2017-05-18","o":171.2,"h":175.2,"l":167,"c":175.2,"v":2370},{"d":"2017-05-19","o":175.4,"h":179.8,"l":174.2,"c":177.4,"v":2680},{"d":"2017-05-22","o":177.4,"h":180,"l":168,"c":168,"v":1980},{"d":"2017-05-23","o":180,"h":180.2,"l":172.2,"c":179.6,"v":3500},{"d":"2017-05-24","o":180,"h":180,"l":171.4,"c":178.8,"v":2380},{"d":"2017-05-25","o":178,"h":179.8,"l":176.4,"c":178.6,"v":2190},{"d":"2017-05-26","o":176,"h":183,"l":174.4,"c":180.4,"v":3010},{"d":"2017-05-30","o":179.2,"h":184.8,"l":176.4,"c":182.8,"v":3325},{"d":"2017-05-31","o":181.4,"h":185.2,"l":180,"c":183.6,"v":5290},{"d":"2017-06-01","o":183.6,"h":184.8,"l":180.2,"c":183.8,"v":4785},{"d":"2017-06-02","o":183,"h":184,"l":181,"c":183.4,"v":750},{"d":"2017-06-05","o":183.2,"h":183.6,"l":179.8,"c":182.2,"v":3745},{"d":"2017-06-06","o":180.8,"h":180.8,"l":175.6,"c":178.8,"v":695},{"d":"2017-06-07","o":175.8,"h":180.2,"l":174.4,"c":177.6,"v":1085},{"d":"2017-06-08","o":177.2,"h":179.2,"l":176.6,"c":177.6,"v":1060},{"d":"2017-06-09","o":177,"h":180,"l":176.2,"c":179,"v":2270},{"d":"2017-06-12","o":177,"h":182.6,"l":176.4,"c":176.4,"v":4800},{"d":"2017-06-13","o":177.8,"h":179.4,"l":175.8,"c":179.4,"v":380},{"d":"2017-06-14","o":180,"h":180.6,"l":176,"c":178.6,"v":2060},{"d":"2017-06-15","o":177.8,"h":179.4,"l":176,"c":179.4,"v":1250},{"d":"2017-06-16","o":175.6,"h":179.6,"l":175.6,"c":179.6,"v":1135},{"d":"2017-06-19","o":178,"h":180,"l":175.6,"c":179,"v":3285},{"d":"2017-06-20","o":179,"h":179.4,"l":175.2,"c":176.4,"v":555},{"d":"2017-06-21","o":177.6,"h":179,"l":173.8,"c":179,"v":1645},{"d":"2017-06-22","o":174.6,"h":179,"l":174.6,"c":179,"v":330},{"d":"2017-06-23","o":178.4,"h":181.4,"l":175.2,"c":179,"v":3455},{"d":"2017-06-26","o":174.6,"h":179.8,"l":174.6,"c":179,"v":1070},{"d":"2017-06-27","o":177.8,"h":179.2,"l":175.4,"c":178.4,"v":395},{"d":"2017-06-28","o":175.4,"h":178.6,"l":175.4,"c":175.8,"v":265},{"d":"2017-06-29","o":177.4,"h":178.6,"l":173.2,"c":174.8,"v":545},{"d":"2017-06-30","o":174.4,"h":174.4,"l":166.8,"c":171.2,"v":1050},{"d":"2017-07-03","o":174.2,"h":178.4,"l":168,"c":176.8,"v":1675},{"d":"2017-07-05","o":175.6,"h":176.2,"l":173.2,"c":176.2,"v":710},{"d":"2017-07-06","o":169.2,"h":174.6,"l":169.2,"c":174,"v":320},{"d":"2017-07-07","o":174,"h":176.2,"l":173.2,"c":173.2,"v":585},{"d":"2017-07-10","o":172.8,"h":173.8,"l":170.6,"c":170.8,"v":230},{"d":"2017-07-11","o":170,"h":173.8,"l":169.2,"c":171.8,"v":4220},{"d":"2017-07-12","o":172,"h":172,"l":167,"c":169.8,"v":5555},{"d":"2017-07-13","o":170.2,"h":177,"l":168.2,"c":176.4,"v":7460},{"d":"2017-07-14","o":173.8,"h":178,"l":171.6,"c":178,"v":2640},{"d":"2017-07-17","o":174,"h":179.2,"l":174,"c":178,"v":5475},{"d":"2017-07-18","o":176.4,"h":179,"l":175.6,"c":176,"v":2180},{"d":"2017-07-19","o":177,"h":179.2,"l":174.6,"c":178,"v":3585},{"d":"2017-07-20","o":178.8,"h":179.2,"l":177.2,"c":177.8,"v":1430},{"d":"2017-07-21","o":176,"h":187,"l":175,"c":180,"v":10875},{"d":"2017-07-24","o":181,"h":181.8,"l":175.4,"c":180.4,"v":3240},{"d":"2017-07-25","o":182.8,"h":183.8,"l":177,"c":180,"v":4000},{"d":"2017-07-26","o":181,"h":181.2,"l":176.4,"c":178.2,"v":1020},{"d":"2017-07-27","o":179.6,"h":179.6,"l":171.2,"c":174.4,"v":1740},{"d":"2017-07-28","o":172.8,"h":177,"l":172.6,"c":176.4,"v":1815},{"d":"2017-07-31","o":177.8,"h":178.2,"l":175.2,"c":176.6,"v":2665},{"d":"2017-08-01","o":178.2,"h":178.2,"l":174.2,"c":175.2,"v":5510},{"d":"2017-08-02","o":176,"h":176,"l":172.8,"c":173,"v":2035},{"d":"2017-08-03","o":173.4,"h":179,"l":172.6,"c":176.8,"v":6545},{"d":"2017-08-04","o":177,"h":178,"l":174,"c":176,"v":6470},{"d":"2017-08-07","o":177,"h":179,"l":173,"c":177.8,"v":910},{"d":"2017-08-08","o":176,"h":179,"l":176,"c":179,"v":6305},{"d":"2017-08-09","o":176.4,"h":178.2,"l":173.4,"c":177,"v":3460},{"d":"2017-08-10","o":175.6,"h":176.8,"l":171,"c":175.4,"v":2670},{"d":"2017-08-11","o":176.8,"h":176.8,"l":164.2,"c":167.6,"v":5170},{"d":"2017-08-14","o":170,"h":171.4,"l":167.4,"c":169,"v":3460},{"d":"2017-08-15","o":168.4,"h":171.2,"l":165.4,"c":167.6,"v":1405},{"d":"2017-08-16","o":167,"h":175.4,"l":167,"c":170,"v":2235},{"d":"2017-08-17","o":167.4,"h":171,"l":166.8,"c":167.4,"v":4655},{"d":"2017-08-18","o":166.6,"h":172.2,"l":166.6,"c":170.4,"v":3290},{"d":"2017-08-21","o":171.2,"h":178.8,"l":170,"c":176.4,"v":4225},{"d":"2017-08-22","o":180,"h":180,"l":171.8,"c":173.6,"v":1975},{"d":"2017-08-23","o":172.6,"h":175.8,"l":171.2,"c":175.2,"v":1300},{"d":"2017-08-24","o":174,"h":177.6,"l":172.6,"c":173.8,"v":1715},{"d":"2017-08-25","o":173.2,"h":175.8,"l":172,"c":172,"v":645},{"d":"2017-08-28","o":174.4,"h":176,"l":172.8,"c":174.2,"v":1635},{"d":"2017-08-29","o":174.6,"h":175,"l":172.2,"c":175,"v":2690},{"d":"2017-08-30","o":175.8,"h":176,"l":175,"c":175.6,"v":935},{"d":"2017-08-31","o":175.6,"h":178.8,"l":175.6,"c":178,"v":6550},{"d":"2017-09-01","o":179.2,"h":184.4,"l":178.8,"c":180.8,"v":2980},{"d":"2017-09-05","o":180,"h":185.8,"l":176.6,"c":184.8,"v":6825},{"d":"2017-09-06","o":185.8,"h":190,"l":183.8,"c":185.8,"v":3225},{"d":"2017-09-07","o":186.6,"h":186.6,"l":184,"c":184.6,"v":1860},{"d":"2017-09-08","o":186.4,"h":187.6,"l":182.4,"c":186,"v":2445},{"d":"2017-09-11","o":187.6,"h":191.6,"l":184.4,"c":191,"v":5615},{"d":"2017-09-12","o":191.6,"h":198.4,"l":190,"c":198.4,"v":15465},{"d":"2017-09-13","o":199.4,"h":209.8,"l":199,"c":207.6,"v":5940},{"d":"2017-09-14","o":209.8,"h":210,"l":203,"c":207,"v":3280},{"d":"2017-09-15","o":207.2,"h":210.8,"l":203.8,"c":209.8,"v":3130},{"d":"2017-09-18","o":209.8,"h":245,"l":204,"c":241.6,"v":26290},{"d":"2017-09-19","o":246.6,"h":260,"l":237.2,"c":259.4,"v":6850},{"d":"2017-09-20","o":259.4,"h":274,"l":259.4,"c":269.6,"v":14005},{"d":"2017-09-21","o":264.2,"h":269.4,"l":251,"c":262.8,"v":6735},{"d":"2017-09-22","o":264.4,"h":264.4,"l":254.6,"c":259.4,"v":4200},{"d":"2017-09-25","o":261.6,"h":261.6,"l":233.8,"c":238.2,"v":10030},{"d":"2017-09-26","o":238,"h":251,"l":238,"c":246,"v":1505},{"d":"2017-09-27","o":241.8,"h":249.4,"l":212,"c":216,"v":20800},{"d":"2017-09-28","o":221.6,"h":249.2,"l":216,"c":242.2,"v":13895},{"d":"2017-09-29","o":254.4,"h":254.4,"l":243.2,"c":251.4,"v":11555},{"d":"2017-10-02","o":250,"h":258.4,"l":243.6,"c":250.6,"v":6915},{"d":"2017-10-03","o":248.2,"h":259.8,"l":243.4,"c":251.8,"v":4460},{"d":"2017-10-04","o":252,"h":270,"l":250,"c":266,"v":11575},{"d":"2017-10-05","o":268,"h":296.6,"l":260,"c":289.6,"v":21500},{"d":"2017-10-06","o":285,"h":313,"l":282.8,"c":300.2,"v":23400},{"d":"2017-10-09","o":297.6,"h":305,"l":291.6,"c":296.8,"v":6790},{"d":"2017-10-10","o":299.8,"h":307.8,"l":292.6,"c":306.2,"v":6330},{"d":"2017-10-11","o":305,"h":319,"l":304.8,"c":315.4,"v":9485},{"d":"2017-10-12","o":319,"h":319,"l":307.2,"c":314,"v":8900},{"d":"2017-10-13","o":310.6,"h":315.8,"l":305,"c":311,"v":5420},{"d":"2017-10-16","o":310,"h":319.4,"l":309.4,"c":316.2,"v":7730},{"d":"2017-10-17","o":319,"h":319,"l":311,"c":314.4,"v":3365},{"d":"2017-10-18","o":315,"h":319,"l":305.8,"c":318.8,"v":7570},{"d":"2017-10-19","o":317,"h":317.2,"l":288.6,"c":306.6,"v":8015},{"d":"2017-10-20","o":306.6,"h":319,"l":304,"c":317,"v":17750},{"d":"2017-10-23","o":317.4,"h":317.6,"l":307.2,"c":310,"v":14175},{"d":"2017-10-24","o":314,"h":314.2,"l":307.2,"c":310.4,"v":5300},{"d":"2017-10-25","o":313,"h":315.6,"l":299,"c":304.6,"v":9895},{"d":"2017-10-26","o":300,"h":309.8,"l":291,"c":302.6,"v":3575},{"d":"2017-10-27","o":304.6,"h":307,"l":299.2,"c":304,"v":3510},{"d":"2017-10-30","o":298.2,"h":305,"l":291.2,"c":296,"v":4010},{"d":"2017-10-31","o":298.8,"h":301.6,"l":290,"c":297.6,"v":2795},{"d":"2017-11-01","o":299.8,"h":315,"l":296.4,"c":305.2,"v":6070},{"d":"2017-11-02","o":307.2,"h":308,"l":299.2,"c":299.2,"v":1535},{"d":"2017-11-03","o":299.8,"h":304,"l":295,"c":303.6,"v":4660},{"d":"2017-11-06","o":300.8,"h":317.8,"l":300,"c":316.2,"v":8205},{"d":"2017-11-07","o":304,"h":368.6,"l":303.4,"c":355.2,"v":45925},{"d":"2017-11-08","o":356.6,"h":363.2,"l":345.2,"c":352.6,"v":12160},{"d":"2017-11-09","o":350,"h":364,"l":347.4,"c":351.6,"v":17990},{"d":"2017-11-10","o":354.4,"h":359.4,"l":349.2,"c":355,"v":4600},{"d":"2017-11-13","o":355,"h":358.6,"l":350.2,"c":353.2,"v":3690},{"d":"2017-11-14","o":354.2,"h":354.8,"l":346.6,"c":351,"v":3920},{"d":"2017-11-15","o":352,"h":379,"l":345.8,"c":368,"v":26700},{"d":"2017-11-16","o":373.2,"h":397.6,"l":371,"c":390.4,"v":28010},{"d":"2017-11-17","o":394.6,"h":432,"l":375,"c":415.6,"v":37300},{"d":"2017-11-20","o":430,"h":431,"l":394,"c":415,"v":30970},{"d":"2017-11-21","o":429,"h":465,"l":402.4,"c":462,"v":26585},{"d":"2017-11-22","o":472.2,"h":478.8,"l":431.6,"c":455.2,"v":45760},{"d":"2017-11-24","o":446.2,"h":462,"l":438.4,"c":457.8,"v":26040},{"d":"2017-11-27","o":455,"h":458.4,"l":418.2,"c":435.4,"v":22920},{"d":"2017-11-28","o":435.4,"h":454.8,"l":432.6,"c":439.4,"v":17040},{"d":"2017-11-29","o":408,"h":443.6,"l":408,"c":436.8,"v":13295},{"d":"2017-11-30","o":440,"h":442.8,"l":428,"c":430.8,"v":5710},{"d":"2017-12-01","o":429.8,"h":443,"l":429.6,"c":437.4,"v":10065},{"d":"2017-12-04","o":439,"h":453,"l":434.8,"c":438.2,"v":8190},{"d":"2017-12-05","o":440,"h":445.6,"l":426,"c":431.8,"v":8655},{"d":"2017-12-06","o":428.4,"h":441.8,"l":425.2,"c":437.6,"v":13575},{"d":"2017-12-07","o":432,"h":448.4,"l":432,"c":444.4,"v":12525},{"d":"2017-12-08","o":448.6,"h":492.2,"l":448,"c":491.4,"v":66660},{"d":"2017-12-11","o":494.4,"h":499.6,"l":470.2,"c":489.8,"v":33670},{"d":"2017-12-12","o":488.6,"h":488.6,"l":453,"c":456.6,"v":13875},{"d":"2017-12-13","o":459.2,"h":478.2,"l":459.2,"c":461.8,"v":5775},{"d":"2017-12-14","o":459,"h":459,"l":445.8,"c":449.6,"v":27215},{"d":"2017-12-15","o":448,"h":448,"l":430.2,"c":440,"v":42075},{"d":"2017-12-18","o":440,"h":442.4,"l":437.4,"c":439.6,"v":11450},{"d":"2017-12-19","o":418,"h":449.6,"l":404,"c":440.4,"v":13940},{"d":"2017-12-20","o":440.8,"h":447.2,"l":432.2,"c":434,"v":2925},{"d":"2017-12-21","o":435.8,"h":436.2,"l":421.2,"c":425.2,"v":12125},{"d":"2017-12-22","o":424.6,"h":431.8,"l":416.8,"c":422.4,"v":7250},{"d":"2017-12-26","o":420.4,"h":429.2,"l":420,"c":423.2,"v":3205},{"d":"2017-12-27","o":425.2,"h":436.4,"l":425,"c":426.8,"v":6190},{"d":"2017-12-28","o":425.8,"h":437.8,"l":420.4,"c":430.4,"v":10080},{"d":"2017-12-29","o":431.8,"h":439.2,"l":427.2,"c":432.4,"v":11155},{"d":"2018-01-02","o":434.4,"h":456.8,"l":431,"c":444.8,"v":6270},{"d":"2018-01-03","o":445,"h":469.6,"l":445,"c":461.2,"v":11235},{"d":"2018-01-04","o":462,"h":466.6,"l":450.2,"c":460.8,"v":6170},{"d":"2018-01-05","o":461.4,"h":472.2,"l":460,"c":470.8,"v":9165},{"d":"2018-01-08","o":472,"h":474.4,"l":467.4,"c":472.8,"v":3940},{"d":"2018-01-09","o":472.4,"h":487.4,"l":465.8,"c":467,"v":15510},{"d":"2018-01-10","o":470,"h":473.4,"l":456.6,"c":463.4,"v":9120},{"d":"2018-01-11","o":468,"h":491,"l":465,"c":476,"v":9700},{"d":"2018-01-12","o":476.2,"h":491.4,"l":473.2,"c":485,"v":8505},{"d":"2018-01-16","o":491,"h":529,"l":487.4,"c":525.2,"v":34360},{"d":"2018-01-17","o":527,"h":534.6,"l":507.6,"c":527.4,"v":17060},{"d":"2018-01-18","o":529.2,"h":588.4,"l":529.2,"c":577,"v":18210},{"d":"2018-01-19","o":570,"h":583.4,"l":555.8,"c":575.6,"v":20040},{"d":"2018-01-22","o":570.6,"h":609.6,"l":570,"c":608.2,"v":16975},{"d":"2018-01-23","o":600,"h":637,"l":594.4,"c":610.6,"v":23045},{"d":"2018-01-24","o":610,"h":618,"l":600.2,"c":606.2,"v":22625},{"d":"2018-01-25","o":605,"h":608.2,"l":572,"c":586.4,"v":15135},{"d":"2018-01-26","o":594.6,"h":595.6,"l":573.6,"c":585.6,"v":11285},{"d":"2018-01-29","o":586.6,"h":592.4,"l":576.4,"c":580.8,"v":14410},{"d":"2018-01-30","o":576.4,"h":577.8,"l":556.8,"c":568.6,"v":8730},{"d":"2018-01-31","o":579.8,"h":588.4,"l":570.2,"c":585.8,"v":6400},{"d":"2018-02-01","o":583,"h":602.6,"l":580,"c":595.4,"v":10240},{"d":"2018-02-02","o":593.8,"h":596.6,"l":575,"c":576.4,"v":8865},{"d":"2018-02-05","o":571.8,"h":579.8,"l":531.8,"c":542,"v":18700},{"d":"2018-02-06","o":516,"h":540,"l":488.4,"c":527.6,"v":29125},{"d":"2018-02-07","o":525.4,"h":549.6,"l":511.8,"c":538.8,"v":9615},{"d":"2018-02-08","o":540.8,"h":545.4,"l":516.8,"c":530.2,"v":16170},{"d":"2018-02-09","o":530.6,"h":530.6,"l":495.2,"c":514.6,"v":24935},{"d":"2018-02-12","o":517,"h":569.6,"l":517,"c":558.2,"v":13305},{"d":"2018-02-13","o":550.2,"h":577.4,"l":542.6,"c":561,"v":20055},{"d":"2018-02-14","o":559.2,"h":594,"l":542,"c":586.8,"v":18515},{"d":"2018-02-15","o":594,"h":630.6,"l":585.4,"c":614,"v":20760},{"d":"2018-02-16","o":614,"h":615.8,"l":594.4,"c":603.8,"v":13670},{"d":"2018-02-20","o":597.4,"h":635.6,"l":597.4,"c":633,"v":17345},{"d":"2018-02-21","o":637,"h":657,"l":630.2,"c":642.2,"v":16735},{"d":"2018-02-22","o":646.6,"h":646.6,"l":594,"c":599.2,"v":13660},{"d":"2018-02-23","o":602,"h":627,"l":600,"c":626.8,"v":15510},{"d":"2018-02-26","o":633.6,"h":672,"l":617.2,"c":670.2,"v":56530},{"d":"2018-02-27","o":670,"h":672,"l":652,"c":657.8,"v":20945},{"d":"2018-02-28","o":660.6,"h":674,"l":660.6,"c":668,"v":8815},{"d":"2018-03-01","o":670.6,"h":670.6,"l":604.6,"c":627.2,"v":27120},{"d":"2018-03-02","o":617.4,"h":632.6,"l":600.2,"c":629,"v":20135},{"d":"2018-03-05","o":628,"h":628,"l":615.8,"c":619.4,"v":10980},{"d":"2018-03-06","o":625.4,"h":667.8,"l":625.4,"c":662.6,"v":19220},{"d":"2018-03-07","o":653.6,"h":658.8,"l":633,"c":644.4,"v":8490},{"d":"2018-03-08","o":645.6,"h":654.4,"l":639.2,"c":644.6,"v":12715},{"d":"2018-03-09","o":649.8,"h":675.2,"l":643.8,"c":671,"v":21425},{"d":"2018-03-12","o":675.6,"h":676.2,"l":632,"c":648.2,"v":19515},{"d":"2018-03-13","o":600,"h":604.6,"l":503.6,"c":544.2,"v":101420},{"d":"2018-03-14","o":542.2,"h":592.2,"l":539,"c":566.2,"v":47740},{"d":"2018-03-15","o":567,"h":570.6,"l":540.6,"c":543,"v":15415},{"d":"2018-03-16","o":542.4,"h":545.2,"l":522,"c":530,"v":18500},{"d":"2018-03-19","o":524.8,"h":554.6,"l":523.8,"c":550.2,"v":14400},{"d":"2018-03-20","o":552.4,"h":587.4,"l":546,"c":584.2,"v":11905},{"d":"2018-03-21","o":580,"h":592.8,"l":576,"c":579.2,"v":13590},{"d":"2018-03-22","o":570.8,"h":586.8,"l":554.4,"c":564.2,"v":15065},{"d":"2018-03-23","o":558.2,"h":558.2,"l":537,"c":538.8,"v":23720},{"d":"2018-03-26","o":546.2,"h":554.6,"l":536,"c":552.2,"v":15610},{"d":"2018-03-27","o":554.4,"h":574,"l":548.4,"c":550.6,"v":15240},{"d":"2018-03-28","o":545.4,"h":559.6,"l":538.8,"c":551,"v":18175},{"d":"2018-03-29","o":551.6,"h":553,"l":537.8,"c":540.4,"v":24250},{"d":"2018-04-02","o":538.8,"h":557.6,"l":520,"c":523.4,"v":10000},{"d":"2018-04-03","o":526.8,"h":531.8,"l":517.6,"c":523.8,"v":8280},{"d":"2018-04-04","o":508.8,"h":526.8,"l":503.4,"c":523.8,"v":7625},{"d":"2018-04-05","o":528,"h":541.4,"l":525.4,"c":529.4,"v":16735},{"d":"2018-04-06","o":527,"h":539,"l":506.4,"c":515.4,"v":10560},{"d":"2018-04-09","o":519.2,"h":526.4,"l":507.8,"c":509.6,"v":4060},{"d":"2018-04-10","o":518.4,"h":533.6,"l":513.8,"c":517.2,"v":28140},{"d":"2018-04-11","o":516.6,"h":552,"l":512.8,"c":546.8,"v":14680},{"d":"2018-04-12","o":547.2,"h":547.2,"l":526,"c":532,"v":10845},{"d":"2018-04-13","o":533.6,"h":536.2,"l":518.4,"c":529,"v":11455},{"d":"2018-04-16","o":529.8,"h":539.6,"l":520.6,"c":537.4,"v":6795},{"d":"2018-04-17","o":538,"h":552.2,"l":533.4,"c":547,"v":6095},{"d":"2018-04-18","o":547.4,"h":555.8,"l":546.4,"c":550,"v":3025},{"d":"2018-04-19","o":550,"h":550.2,"l":539.4,"c":548.2,"v":1985},{"d":"2018-04-20","o":548.8,"h":548.8,"l":501.2,"c":538.8,"v":3580},{"d":"2018-04-23","o":538.6,"h":549,"l":520.2,"c":540.8,"v":4795},{"d":"2018-04-24","o":544,"h":551,"l":504.6,"c":542.8,"v":6805},{"d":"2018-04-25","o":543.4,"h":543.8,"l":528,"c":537.2,"v":4970},{"d":"2018-04-26","o":539.2,"h":545.4,"l":533.4,"c":540.8,"v":3910},{"d":"2018-04-27","o":542.2,"h":553.8,"l":541.8,"c":550.2,"v":6225},{"d":"2018-04-30","o":552.6,"h":555.8,"l":542.4,"c":549,"v":4035},{"d":"2018-05-01","o":548.6,"h":555.8,"l":544.6,"c":551.8,"v":4670},{"d":"2018-05-02","o":552.6,"h":559,"l":540.8,"c":555.8,"v":4695},{"d":"2018-05-03","o":553.2,"h":553.2,"l":538.2,"c":540.6,"v":14780},{"d":"2018-05-04","o":540.2,"h":547.4,"l":533.4,"c":543.6,"v":7410},{"d":"2018-05-07","o":545,"h":547.2,"l":531.2,"c":536.4,"v":16570},{"d":"2018-05-08","o":535.4,"h":535.4,"l":513.2,"c":521.2,"v":25275},{"d":"2018-05-09","o":523.8,"h":525.2,"l":503,"c":506.8,"v":18155},{"d":"2018-05-10","o":507,"h":520.4,"l":500,"c":520.2,"v":9470},{"d":"2018-05-11","o":518.4,"h":519.8,"l":509,"c":518.2,"v":5730},{"d":"2018-05-14","o":518.2,"h":526.8,"l":516.4,"c":524.2,"v":3760},{"d":"2018-05-15","o":522,"h":574.6,"l":522,"c":559.8,"v":12885},{"d":"2018-05-16","o":555.4,"h":614,"l":543.8,"c":599.6,"v":15240},{"d":"2018-05-17","o":602,"h":616,"l":595.6,"c":599.4,"v":4490},{"d":"2018-05-18","o":594,"h":595,"l":528.8,"c":558.2,"v":15395},{"d":"2018-05-21","o":554,"h":603.2,"l":540.4,"c":577.4,"v":9655},{"d":"2018-05-22","o":556,"h":569,"l":514,"c":568.8,"v":22650},{"d":"2018-05-23","o":555,"h":591.2,"l":555,"c":583.4,"v":13010},{"d":"2018-05-24","o":579.8,"h":594.6,"l":567.6,"c":590.6,"v":11295},{"d":"2018-05-25","o":595,"h":595,"l":579.8,"c":588.2,"v":6525},{"d":"2018-05-29","o":582,"h":587,"l":568.6,"c":573,"v":4920},{"d":"2018-05-30","o":569.8,"h":585.6,"l":569,"c":575.4,"v":7680},{"d":"2018-05-31","o":575.4,"h":588.6,"l":571.4,"c":579.4,"v":36665},{"d":"2018-06-01","o":574.2,"h":609.4,"l":574.2,"c":598.4,"v":11300},{"d":"2018-06-04","o":600,"h":604.8,"l":578.6,"c":600,"v":8095},{"d":"2018-06-05","o":606,"h":621.6,"l":589,"c":612,"v":17890},{"d":"2018-06-06","o":611.8,"h":633.2,"l":607,"c":622.2,"v":8265},{"d":"2018-06-07","o":626.4,"h":630,"l":603,"c":609.6,"v":6640},{"d":"2018-06-08","o":609.4,"h":720.8,"l":593.2,"c":715.2,"v":29050},{"d":"2018-06-11","o":700,"h":710,"l":672.4,"c":676,"v":29020},{"d":"2018-06-12","o":679.2,"h":688.8,"l":663.8,"c":685.2,"v":11300},{"d":"2018-06-13","o":689.2,"h":699.4,"l":658.4,"c":663.8,"v":12040},{"d":"2018-06-14","o":661.4,"h":765,"l":652.2,"c":736.6,"v":23895},{"d":"2018-06-15","o":732.2,"h":745.2,"l":690.6,"c":699.8,"v":19775},{"d":"2018-06-18","o":695.4,"h":728.2,"l":688.6,"c":726.8,"v":9670},{"d":"2018-06-19","o":710.8,"h":724.8,"l":691.2,"c":692.6,"v":7040},{"d":"2018-06-20","o":693.2,"h":702,"l":680.4,"c":692.4,"v":5920},{"d":"2018-06-21","o":690,"h":690,"l":661.2,"c":670,"v":10680},{"d":"2018-06-22","o":670,"h":705.8,"l":665,"c":704.6,"v":6090},{"d":"2018-06-25","o":695.2,"h":695.6,"l":667.8,"c":674.8,"v":8640},{"d":"2018-06-26","o":675,"h":675,"l":640,"c":653.8,"v":8220},{"d":"2018-06-27","o":643.8,"h":645.4,"l":536.8,"c":541.8,"v":42505},{"d":"2018-06-28","o":544,"h":574.6,"l":544,"c":562,"v":23930},{"d":"2018-06-29","o":560,"h":582.6,"l":560,"c":570,"v":16445},{"d":"2018-07-02","o":564.8,"h":574.2,"l":554.8,"c":558.4,"v":7370},{"d":"2018-07-03","o":566.6,"h":574.4,"l":545.6,"c":546,"v":5095},{"d":"2018-07-05","o":549.4,"h":554.4,"l":527,"c":539.2,"v":12995},{"d":"2018-07-06","o":541.4,"h":587.2,"l":537.4,"c":580,"v":25915},{"d":"2018-07-09","o":585.2,"h":615.8,"l":585.2,"c":611.4,"v":8780},{"d":"2018-07-10","o":612.6,"h":621.4,"l":602.2,"c":611.8,"v":12110},{"d":"2018-07-11","o":586.4,"h":621.2,"l":586.4,"c":620,"v":14435},{"d":"2018-07-12","o":622.8,"h":636.8,"l":603.6,"c":613,"v":15335},{"d":"2018-07-13","o":612.6,"h":622.4,"l":605.6,"c":619.2,"v":8415},{"d":"2018-07-16","o":621.8,"h":627.4,"l":606.4,"c":618.2,"v":6870},{"d":"2018-07-17","o":616.4,"h":631,"l":610.2,"c":625.2,"v":8275},{"d":"2018-07-18","o":622,"h":633.6,"l":619.2,"c":626.6,"v":6990},{"d":"2018-07-19","o":622.6,"h":625.6,"l":610.2,"c":617.8,"v":7765},{"d":"2018-07-20","o":617.8,"h":631,"l":608,"c":614.4,"v":9370},{"d":"2018-07-23","o":613.6,"h":628,"l":607.6,"c":620,"v":9320},{"d":"2018-07-24","o":625.4,"h":644.6,"l":622.6,"c":627.2,"v":8820},{"d":"2018-07-25","o":627.4,"h":645.8,"l":625,"c":630.6,"v":7895},{"d":"2018-07-26","o":629.4,"h":645.4,"l":619.8,"c":622.4,"v":6625},{"d":"2018-07-27","o":621.6,"h":633.6,"l":612.2,"c":614.4,"v":13405},{"d":"2018-07-30","o":612.8,"h":617,"l":562,"c":562.4,"v":11825},{"d":"2018-07-31","o":569.2,"h":572.2,"l":538.8,"c":542.2,"v":12290},{"d":"2018-08-01","o":542,"h":568.2,"l":538.4,"c":560,"v":9405},{"d":"2018-08-02","o":554.4,"h":561.2,"l":538.2,"c":548.4,"v":10745},{"d":"2018-08-03","o":554.4,"h":562,"l":542.6,"c":560,"v":7820},{"d":"2018-08-06","o":558,"h":559.6,"l":542,"c":553.2,"v":5570},{"d":"2018-08-07","o":552.6,"h":566.2,"l":546.8,"c":550,"v":7960},{"d":"2018-08-08","o":560,"h":578.8,"l":557,"c":566.8,"v":15290},{"d":"2018-08-09","o":567,"h":586.4,"l":567,"c":568.2,"v":5570},{"d":"2018-08-10","o":567.2,"h":577.8,"l":565,"c":571.6,"v":7725},{"d":"2018-08-13","o":571.2,"h":583.2,"l":571.2,"c":578.4,"v":9570},{"d":"2018-08-14","o":577.8,"h":585,"l":539.4,"c":540,"v":20445},{"d":"2018-08-15","o":539,"h":539,"l":503,"c":524.2,"v":10520},{"d":"2018-08-16","o":527.4,"h":543,"l":506.2,"c":509.2,"v":8795},{"d":"2018-08-17","o":507,"h":531.8,"l":502.6,"c":505.2,"v":10150},{"d":"2018-08-20","o":504,"h":527.8,"l":500.2,"c":510.8,"v":8745},{"d":"2018-08-21","o":500,"h":536.2,"l":455.8,"c":520,"v":13675},{"d":"2018-08-22","o":520,"h":536.2,"l":507.8,"c":507.8,"v":8305},{"d":"2018-08-23","o":508.2,"h":517.6,"l":492,"c":497,"v":7335},{"d":"2018-08-24","o":497,"h":524.2,"l":497,"c":523,"v":7935},{"d":"2018-08-27","o":525.4,"h":572.6,"l":438,"c":468,"v":153665},{"d":"2018-08-28","o":473.6,"h":488.2,"l":442.4,"c":464,"v":104735},{"d":"2018-08-29","o":463.6,"h":487.8,"l":463.6,"c":482.6,"v":55065},{"d":"2018-08-30","o":479.4,"h":494.2,"l":462.4,"c":468,"v":28960},{"d":"2018-08-31","o":464.2,"h":474.2,"l":448.8,"c":465.6,"v":68975},{"d":"2018-09-04","o":457.2,"h":486.6,"l":457.2,"c":480,"v":13565},{"d":"2018-09-05","o":480,"h":496,"l":475.4,"c":489.8,"v":14875},{"d":"2018-09-06","o":490.6,"h":505.8,"l":482.2,"c":497.4,"v":12185},{"d":"2018-09-07","o":495.4,"h":504.4,"l":495.4,"c":497.6,"v":9935},{"d":"2018-09-10","o":498.8,"h":519.8,"l":497.6,"c":509.4,"v":8310},{"d":"2018-09-11","o":509,"h":531.4,"l":505,"c":528,"v":8745},{"d":"2018-09-12","o":528.4,"h":548.6,"l":518.8,"c":548,"v":13370},{"d":"2018-09-13","o":550,"h":562,"l":549.2,"c":556.2,"v":10160},{"d":"2018-09-14","o":555,"h":560,"l":500,"c":505.4,"v":15315},{"d":"2018-09-17","o":504.2,"h":525.4,"l":501.8,"c":515.4,"v":14325},{"d":"2018-09-18","o":518.2,"h":537.4,"l":512.4,"c":531.4,"v":8845},{"d":"2018-09-19","o":533.8,"h":547.8,"l":527,"c":541.6,"v":8475},{"d":"2018-09-20","o":543.2,"h":562,"l":537.2,"c":557.8,"v":18450},{"d":"2018-09-21","o":559.8,"h":569.4,"l":551.4,"c":568,"v":89870},{"d":"2018-09-24","o":559.4,"h":560.2,"l":542.6,"c":550.6,"v":10475},{"d":"2018-09-25","o":551.6,"h":564.4,"l":548.6,"c":559.6,"v":5890},{"d":"2018-09-26","o":560,"h":569.6,"l":556.8,"c":560.6,"v":5390},{"d":"2018-09-27","o":570,"h":588,"l":564.6,"c":576.8,"v":94980},{"d":"2018-09-28","o":574.8,"h":574.8,"l":538.2,"c":540.4,"v":6575},{"d":"2018-10-01","o":548.2,"h":572,"l":545.2,"c":571.6,"v":7690},{"d":"2018-10-02","o":568,"h":571,"l":539,"c":540,"v":90995},{"d":"2018-10-03","o":541.6,"h":549.2,"l":537.6,"c":541.8,"v":2715},{"d":"2018-10-04","o":540.2,"h":549.6,"l":530.8,"c":545,"v":8530},{"d":"2018-10-05","o":550,"h":550,"l":535.2,"c":545.6,"v":3930},{"d":"2018-10-08","o":545.2,"h":545.8,"l":534.2,"c":543.6,"v":13020},{"d":"2018-10-09","o":541,"h":549.4,"l":535.6,"c":538,"v":6375},{"d":"2018-10-10","o":538,"h":542,"l":525.2,"c":535,"v":13765},{"d":"2018-10-11","o":530,"h":543,"l":529.2,"c":538.2,"v":8850},{"d":"2018-10-12","o":549.2,"h":562,"l":538,"c":560.2,"v":6295},{"d":"2018-10-15","o":558,"h":564,"l":537.2,"c":539.2,"v":6175},{"d":"2018-10-16","o":539,"h":559.8,"l":536.6,"c":557.2,"v":4790},{"d":"2018-10-17","o":557.8,"h":557.8,"l":544.2,"c":546.2,"v":3335},{"d":"2018-10-18","o":544.6,"h":545,"l":536,"c":543,"v":4645},{"d":"2018-10-19","o":550.8,"h":558,"l":538,"c":539,"v":9700},{"d":"2018-10-22","o":548,"h":564,"l":547.6,"c":562,"v":8460},{"d":"2018-10-23","o":553,"h":554,"l":537.6,"c":552.6,"v":9175},{"d":"2018-10-24","o":553,"h":553,"l":533.6,"c":536.6,"v":7430},{"d":"2018-10-25","o":542,"h":560,"l":540.8,"c":555.4,"v":7410},{"d":"2018-10-26","o":548.2,"h":564,"l":547.8,"c":558.4,"v":9255},{"d":"2018-10-29","o":563.2,"h":563.2,"l":529,"c":535.6,"v":16420},{"d":"2018-10-30","o":537.4,"h":537.4,"l":498.4,"c":518,"v":22125},{"d":"2018-10-31","o":524,"h":563.2,"l":515,"c":535.6,"v":33510},{"d":"2018-11-01","o":518.8,"h":543.2,"l":518.8,"c":542,"v":15370},{"d":"2018-11-02","o":545.6,"h":552,"l":545.6,"c":550,"v":11120},{"d":"2018-11-05","o":552,"h":554.6,"l":541.6,"c":542.6,"v":4190},{"d":"2018-11-06","o":543.6,"h":550,"l":539.6,"c":547.2,"v":6295},{"d":"2018-11-07","o":550,"h":573.2,"l":549.6,"c":572.4,"v":16630},{"d":"2018-11-08","o":569.4,"h":594,"l":565.4,"c":585,"v":12600},{"d":"2018-11-09","o":579.2,"h":579.2,"l":552.8,"c":559.4,"v":4065},{"d":"2018-11-12","o":558.8,"h":558.8,"l":529.2,"c":539.6,"v":11935},{"d":"2018-11-13","o":544.2,"h":550.8,"l":539.2,"c":545.2,"v":5685},{"d":"2018-11-14","o":547.6,"h":547.6,"l":487.2,"c":487.8,"v":20975},{"d":"2018-11-15","o":491.8,"h":494.2,"l":477.4,"c":485.6,"v":21715},{"d":"2018-11-16","o":485,"h":494.8,"l":465.4,"c":468.6,"v":24185},{"d":"2018-11-19","o":471.2,"h":473.2,"l":458.4,"c":461.8,"v":38270},{"d":"2018-11-20","o":459.6,"h":490,"l":438,"c":480,"v":49470},{"d":"2018-11-21","o":480,"h":560,"l":479.8,"c":523.4,"v":34855},{"d":"2018-11-23","o":512.4,"h":556.4,"l":512.4,"c":519,"v":8275},{"d":"2018-11-26","o":525.4,"h":525.4,"l":494,"c":500.6,"v":6565},{"d":"2018-11-27","o":497.8,"h":511.6,"l":495,"c":502.6,"v":6645},{"d":"2018-11-28","o":507.4,"h":517.6,"l":507.4,"c":517.6,"v":4680},{"d":"2018-11-29","o":517.6,"h":519.8,"l":484,"c":485,"v":7680},{"d":"2018-11-30","o":485,"h":501.2,"l":485,"c":489.2,"v":10940},{"d":"2018-12-03","o":498.8,"h":508.2,"l":490,"c":500,"v":9140},{"d":"2018-12-04","o":492,"h":512.6,"l":460.6,"c":462.2,"v":12900},{"d":"2018-12-06","o":454.6,"h":476.6,"l":447,"c":470.2,"v":21355},{"d":"2018-12-07","o":468.2,"h":474,"l":454.4,"c":456.2,"v":5985},{"d":"2018-12-10","o":453.6,"h":467.4,"l":447,"c":465.4,"v":5035},{"d":"2018-12-11","o":468.8,"h":469.2,"l":452.4,"c":458.2,"v":5685},{"d":"2018-12-12","o":465,"h":473.2,"l":455,"c":464.8,"v":6510},{"d":"2018-12-13","o":467,"h":472.8,"l":450.6,"c":452.6,"v":8490},{"d":"2018-12-14","o":450,"h":469,"l":438.2,"c":440,"v":15495},{"d":"2018-12-17","o":440,"h":461.4,"l":422,"c":425.2,"v":17670},{"d":"2018-12-18","o":426.2,"h":455.6,"l":426.2,"c":448.8,"v":37610},{"d":"2018-12-19","o":447.6,"h":467.2,"l":429.6,"c":439.4,"v":9865},{"d":"2018-12-20","o":435,"h":451.8,"l":422,"c":443.2,"v":35325},{"d":"2018-12-21","o":445,"h":449.2,"l":428.2,"c":432.6,"v":9770},{"d":"2018-12-24","o":433,"h":455.2,"l":433,"c":439.6,"v":7905},{"d":"2018-12-26","o":442.6,"h":445,"l":425.6,"c":431.4,"v":7620},{"d":"2018-12-27","o":426.4,"h":448.6,"l":426.4,"c":440,"v":7650},{"d":"2018-12-28","o":441.2,"h":465.2,"l":438,"c":453.8,"v":11845},{"d":"2018-12-31","o":455.8,"h":457.4,"l":434.6,"c":439,"v":12455},{"d":"2019-01-02","o":433.6,"h":454.6,"l":430,"c":453.4,"v":5975},{"d":"2019-01-03","o":449.2,"h":453.2,"l":436,"c":440.8,"v":7495},{"d":"2019-01-04","o":450,"h":465.8,"l":440.2,"c":455.4,"v":3630},{"d":"2019-01-07","o":456.8,"h":467.4,"l":450.4,"c":466,"v":4105},{"d":"2019-01-08","o":470,"h":470,"l":450.2,"c":453.6,"v":6720},{"d":"2019-01-09","o":459.2,"h":475.4,"l":450,"c":464.6,"v":9630},{"d":"2019-01-10","o":464,"h":471.6,"l":457,"c":462.4,"v":4130},{"d":"2019-01-11","o":462,"h":469.6,"l":459,"c":460,"v":3280},{"d":"2019-01-14","o":456.2,"h":466,"l":445.4,"c":450,"v":4900},{"d":"2019-01-15","o":453.2,"h":484.6,"l":452.2,"c":468.2,"v":8245},{"d":"2019-01-16","o":468.4,"h":475.6,"l":454,"c":459,"v":10345},{"d":"2019-01-17","o":455.8,"h":456.8,"l":387.8,"c":402,"v":152515},{"d":"2019-01-18","o":403.8,"h":466.4,"l":403.8,"c":460.2,"v":77275},{"d":"2019-01-22","o":449,"h":454.8,"l":417,"c":450.6,"v":29535},{"d":"2019-01-23","o":451.8,"h":483.6,"l":444.8,"c":477.8,"v":10640},{"d":"2019-01-24","o":480.6,"h":482.6,"l":464,"c":466.4,"v":15525},{"d":"2019-01-25","o":471.2,"h":496.8,"l":469.8,"c":481,"v":12030},{"d":"2019-01-28","o":480.6,"h":499,"l":480.2,"c":493,"v":6815},{"d":"2019-01-29","o":490.6,"h":494.8,"l":478,"c":480.2,"v":5715},{"d":"2019-01-30","o":486.8,"h":501.4,"l":480.6,"c":498.2,"v":10310},{"d":"2019-01-31","o":497,"h":517.2,"l":480,"c":516.2,"v":13045},{"d":"2019-02-01","o":514.4,"h":530.4,"l":512.8,"c":519.6,"v":7475},{"d":"2019-02-04","o":521.6,"h":523,"l":510,"c":517.8,"v":3670},{"d":"2019-02-05","o":519.2,"h":524.6,"l":514.8,"c":520,"v":4195},{"d":"2019-02-06","o":520.2,"h":534.8,"l":503.6,"c":531,"v":5350},{"d":"2019-02-07","o":522.2,"h":526.6,"l":502,"c":509.6,"v":44780},{"d":"2019-02-08","o":510,"h":519.8,"l":510,"c":514.6,"v":4700},{"d":"2019-02-11","o":519.6,"h":520,"l":511.2,"c":514.2,"v":7770},{"d":"2019-02-12","o":516.8,"h":518.2,"l":510.6,"c":517.6,"v":3230},{"d":"2019-02-13","o":520,"h":524.6,"l":510,"c":510.2,"v":4200},{"d":"2019-02-14","o":510,"h":529.2,"l":508.2,"c":527.4,"v":12505},{"d":"2019-02-15","o":528.6,"h":528.6,"l":511,"c":516,"v":8685},{"d":"2019-02-19","o":513.2,"h":521.8,"l":510,"c":513.2,"v":5005},{"d":"2019-02-20","o":513.4,"h":524.4,"l":512,"c":520.6,"v":5495},{"d":"2019-02-21","o":522,"h":532,"l":510.6,"c":514,"v":7655},{"d":"2019-02-22","o":518.2,"h":520.8,"l":510.2,"c":517.8,"v":4885},{"d":"2019-02-25","o":521.6,"h":532.4,"l":514.2,"c":517.4,"v":9150},{"d":"2019-02-26","o":514.6,"h":515.4,"l":506,"c":510.4,"v":15690},{"d":"2019-02-27","o":510,"h":514,"l":494.8,"c":503.6,"v":20110},{"d":"2019-02-28","o":502.2,"h":505,"l":479.2,"c":504,"v":19250},{"d":"2019-03-01","o":507.4,"h":508,"l":488.2,"c":501.8,"v":22120},{"d":"2019-03-04","o":501.8,"h":506,"l":478.6,"c":485.6,"v":9545},{"d":"2019-03-05","o":486.6,"h":490,"l":482.2,"c":486,"v":5950},{"d":"2019-03-06","o":485,"h":489,"l":474.4,"c":475.6,"v":5835},{"d":"2019-03-07","o":474.8,"h":474.8,"l":450.2,"c":462.6,"v":12765},{"d":"2019-03-08","o":455.6,"h":466.4,"l":452.6,"c":466,"v":9355},{"d":"2019-03-11","o":472.8,"h":488.8,"l":465.4,"c":470,"v":10050},{"d":"2019-03-12","o":527.4,"h":539.6,"l":485,"c":502.2,"v":19080},{"d":"2019-03-13","o":498.8,"h":517,"l":498.4,"c":503.8,"v":15620},{"d":"2019-03-14","o":500.4,"h":512,"l":498.4,"c":505,"v":13380},{"d":"2019-03-15","o":510,"h":521.6,"l":504.6,"c":517.8,"v":15915},{"d":"2019-03-18","o":519.6,"h":529.6,"l":514.8,"c":519.6,"v":8770},{"d":"2019-03-19","o":522.4,"h":524.2,"l":517,"c":518.6,"v":9260},{"d":"2019-03-20","o":512.2,"h":519,"l":508.4,"c":510.2,"v":11930},{"d":"2019-03-21","o":507.2,"h":520.8,"l":504.6,"c":519,"v":10295},{"d":"2019-03-22","o":512.6,"h":523,"l":510.6,"c":518,"v":6200},{"d":"2019-03-25","o":518.2,"h":521.2,"l":513,"c":518.4,"v":10795},{"d":"2019-03-26","o":522.2,"h":522.2,"l":515,"c":517,"v":7605},{"d":"2019-03-27","o":517.2,"h":522,"l":514,"c":521.8,"v":9450},{"d":"2019-03-28","o":522,"h":522.8,"l":515.2,"c":517.2,"v":6235},{"d":"2019-03-29","o":518.6,"h":525.2,"l":514,"c":525.2,"v":12685},{"d":"2019-04-01","o":530,"h":530,"l":520,"c":528.4,"v":7610},{"d":"2019-04-02","o":529,"h":529,"l":519.4,"c":522.2,"v":5655},{"d":"2019-04-03","o":525.8,"h":525.8,"l":517.2,"c":517.4,"v":4855},{"d":"2019-04-04","o":519,"h":522,"l":516.2,"c":521,"v":7050},{"d":"2019-04-05","o":521.8,"h":523.8,"l":516.8,"c":518,"v":9080},{"d":"2019-04-08","o":516,"h":521.2,"l":507,"c":518.8,"v":8530},{"d":"2019-04-09","o":515.8,"h":522,"l":513.6,"c":518.2,"v":10430},{"d":"2019-04-10","o":519.2,"h":528.2,"l":516.6,"c":527.4,"v":10010},{"d":"2019-04-11","o":526,"h":530,"l":518,"c":519.2,"v":21955},{"d":"2019-04-12","o":524.8,"h":527.6,"l":518.6,"c":521.2,"v":3335},{"d":"2019-04-15","o":521.6,"h":524,"l":514,"c":517.2,"v":4110},{"d":"2019-04-16","o":520.2,"h":522.8,"l":517.8,"c":519.6,"v":2685},{"d":"2019-04-17","o":518.6,"h":521.2,"l":515.8,"c":517.2,"v":3370},{"d":"2019-04-18","o":517.2,"h":520.8,"l":514,"c":517,"v":5900},{"d":"2019-04-22","o":514.2,"h":518.2,"l":510.2,"c":516.2,"v":5870},{"d":"2019-04-23","o":514.8,"h":518.4,"l":512.6,"c":512.6,"v":9855},{"d":"2019-04-24","o":512.8,"h":518.8,"l":510,"c":516.6,"v":6405},{"d":"2019-04-25","o":514,"h":519.4,"l":511,"c":518.8,"v":10285},{"d":"2019-04-26","o":513.4,"h":522,"l":513.4,"c":520,"v":3895},{"d":"2019-04-29","o":522,"h":522,"l":519.2,"c":519.8,"v":9435},{"d":"2019-04-30","o":520.6,"h":520.6,"l":518.8,"c":519.6,"v":15650},{"d":"2019-05-01","o":518.2,"h":521.6,"l":517.6,"c":520,"v":9675},{"d":"2019-05-02","o":519.4,"h":521,"l":517.4,"c":519.8,"v":12135},{"d":"2019-05-03","o":520.6,"h":521.8,"l":519,"c":519.8,"v":10995},{"d":"2019-05-06","o":513.2,"h":521.2,"l":512.6,"c":515.2,"v":9880},{"d":"2019-05-07","o":512.4,"h":517,"l":504.2,"c":504.8,"v":10665},{"d":"2019-05-08","o":504,"h":509.4,"l":487.2,"c":506.4,"v":25325},{"d":"2019-05-09","o":500.4,"h":506.2,"l":494,"c":494,"v":59440},{"d":"2019-05-10","o":500,"h":523,"l":500,"c":517.2,"v":15370},{"d":"2019-05-13","o":507.6,"h":508.8,"l":500,"c":504.2,"v":21205},{"d":"2019-05-14","o":510.4,"h":524.4,"l":505.6,"c":521.6,"v":7885},{"d":"2019-05-15","o":520,"h":533.2,"l":508.8,"c":532,"v":13175},{"d":"2019-05-16","o":534.2,"h":600.6,"l":534.2,"c":595.6,"v":34050},{"d":"2019-05-17","o":589.2,"h":611.6,"l":583,"c":608.8,"v":17895},{"d":"2019-05-20","o":602,"h":610,"l":591.2,"c":599.6,"v":29020},{"d":"2019-05-21","o":607.6,"h":609.2,"l":574.8,"c":582.4,"v":17535},{"d":"2019-05-22","o":578.6,"h":595.6,"l":571.2,"c":595.2,"v":11225},{"d":"2019-05-23","o":596.4,"h":612.6,"l":588.6,"c":611.2,"v":28945},{"d":"2019-05-24","o":611.8,"h":630.8,"l":610.8,"c":626,"v":25895},{"d":"2019-05-28","o":631.4,"h":633.2,"l":604.4,"c":610.2,"v":40590},{"d":"2019-05-29","o":612.4,"h":623.2,"l":609,"c":609.4,"v":16285},{"d":"2019-05-30","o":608.8,"h":618.2,"l":602,"c":608.8,"v":15900},{"d":"2019-05-31","o":602.6,"h":609.4,"l":582.2,"c":589.4,"v":31490},{"d":"2019-06-03","o":593.4,"h":593.4,"l":548,"c":558.4,"v":35545},{"d":"2019-06-04","o":559,"h":583,"l":559,"c":579.2,"v":31725},{"d":"2019-06-05","o":575.6,"h":633.8,"l":574,"c":630.2,"v":36115},{"d":"2019-06-06","o":629.4,"h":651.4,"l":624.6,"c":649.8,"v":46735},{"d":"2019-06-07","o":643,"h":670.6,"l":642.8,"c":665.4,"v":41485},{"d":"2019-06-10","o":670,"h":680.2,"l":665.6,"c":673,"v":38690},{"d":"2019-06-11","o":673,"h":680.6,"l":638,"c":659.4,"v":32360},{"d":"2019-06-12","o":656.4,"h":665,"l":627.4,"c":627.6,"v":16250},{"d":"2019-06-13","o":631,"h":634.2,"l":621.6,"c":624.2,"v":12500},{"d":"2019-06-14","o":623.4,"h":630.8,"l":610.8,"c":627.6,"v":18695},{"d":"2019-06-17","o":629,"h":645.2,"l":622,"c":623.2,"v":11235},{"d":"2019-06-18","o":631.8,"h":638.4,"l":623.8,"c":633.2,"v":10450},{"d":"2019-06-19","o":632,"h":635,"l":621.2,"c":630.2,"v":6775},{"d":"2019-06-20","o":635.8,"h":649,"l":634,"c":639.4,"v":10465},{"d":"2019-06-21","o":636.6,"h":640.6,"l":620.8,"c":628.6,"v":14500},{"d":"2019-06-24","o":630.2,"h":641.4,"l":619.8,"c":621.6,"v":16310},{"d":"2019-06-25","o":621.2,"h":623.2,"l":603,"c":608.8,"v":11230},{"d":"2019-06-26","o":610,"h":663,"l":610,"c":659.2,"v":33700},{"d":"2019-06-27","o":662,"h":674.2,"l":659.4,"c":666.6,"v":28565},{"d":"2019-06-28","o":667.8,"h":679,"l":653.8,"c":669.4,"v":23855},{"d":"2019-07-01","o":670,"h":688.6,"l":670,"c":673.6,"v":18005},{"d":"2019-07-02","o":672,"h":683.4,"l":670,"c":680.8,"v":14390},{"d":"2019-07-03","o":683.8,"h":688.8,"l":680,"c":684,"v":5950},{"d":"2019-07-05","o":683,"h":683,"l":652.8,"c":654.2,"v":12820},{"d":"2019-07-08","o":653.4,"h":664.8,"l":644,"c":661.2,"v":20155},{"d":"2019-07-09","o":661,"h":665.6,"l":649.2,"c":664.8,"v":11350},{"d":"2019-07-10","o":666.6,"h":678,"l":662.4,"c":672.2,"v":10945},{"d":"2019-07-11","o":670,"h":693.6,"l":661.4,"c":692.2,"v":17395},{"d":"2019-07-12","o":695,"h":695,"l":655.2,"c":664.6,"v":15055},{"d":"2019-07-15","o":667.2,"h":688.2,"l":665.6,"c":681.8,"v":16130},{"d":"2019-07-16","o":682.2,"h":703.6,"l":681.4,"c":701.4,"v":18660},{"d":"2019-07-17","o":699.6,"h":711,"l":671.8,"c":676.6,"v":25230},{"d":"2019-07-18","o":676.4,"h":685.6,"l":663.2,"c":669.6,"v":14480},{"d":"2019-07-19","o":673.6,"h":675.6,"l":665,"c":671.2,"v":12080},{"d":"2019-07-22","o":672.4,"h":677.8,"l":668,"c":673.2,"v":12130},{"d":"2019-07-23","o":673.4,"h":675.6,"l":653.4,"c":659,"v":16290},{"d":"2019-07-24","o":660.2,"h":669.4,"l":656.6,"c":662,"v":9920},{"d":"2019-07-25","o":660.4,"h":665.8,"l":656.6,"c":662,"v":16950},{"d":"2019-07-26","o":662,"h":667.4,"l":654.4,"c":655.2,"v":13370},{"d":"2019-07-29","o":656,"h":664,"l":655,"c":663.8,"v":10985},{"d":"2019-07-30","o":670,"h":686.2,"l":658.6,"c":670.8,"v":16130},{"d":"2019-07-31","o":668.2,"h":685,"l":668.2,"c":677.4,"v":13965},{"d":"2019-08-01","o":680.4,"h":689.8,"l":655.8,"c":656.6,"v":7650},{"d":"2019-08-02","o":652.8,"h":666,"l":640.4,"c":660.6,"v":10420},{"d":"2019-08-05","o":652.4,"h":655,"l":624.2,"c":626.4,"v":41715},{"d":"2019-08-06","o":627.8,"h":641.4,"l":623.4,"c":635.6,"v":20365},{"d":"2019-08-07","o":629.4,"h":653.8,"l":625.6,"c":647.2,"v":13150},{"d":"2019-08-08","o":647.6,"h":666,"l":647.6,"c":663.8,"v":11075},{"d":"2019-08-09","o":662.8,"h":671.4,"l":645.2,"c":649.2,"v":12720},{"d":"2019-08-12","o":649,"h":658.8,"l":639,"c":644,"v":9225},{"d":"2019-08-13","o":642.4,"h":664,"l":642.4,"c":663,"v":12240},{"d":"2019-08-14","o":652.4,"h":657.6,"l":618.4,"c":620.8,"v":17500},{"d":"2019-08-15","o":623.4,"h":623.4,"l":606.6,"c":611.8,"v":28075},{"d":"2019-08-16","o":617.2,"h":620.8,"l":608,"c":609.6,"v":21750},{"d":"2019-08-19","o":614.2,"h":622.6,"l":596.4,"c":600,"v":22350},{"d":"2019-08-20","o":600.6,"h":605.2,"l":569.4,"c":570,"v":40535},{"d":"2019-08-21","o":567.4,"h":588.2,"l":531.6,"c":577.6,"v":29545},{"d":"2019-08-22","o":557,"h":565.8,"l":541.8,"c":557.4,"v":24295},{"d":"2019-08-23","o":550.6,"h":556.6,"l":534.8,"c":545.4,"v":26120},{"d":"2019-08-26","o":547.8,"h":550,"l":535,"c":546.4,"v":16670},{"d":"2019-08-27","o":546.4,"h":560.2,"l":538,"c":544.6,"v":11510},{"d":"2019-08-28","o":542.2,"h":553.8,"l":540.2,"c":545.4,"v":10580},{"d":"2019-08-29","o":553,"h":558.2,"l":544.4,"c":547.8,"v":7080},{"d":"2019-08-30","o":548.2,"h":551,"l":535.4,"c":545,"v":6825},{"d":"2019-09-03","o":537.6,"h":541.6,"l":524.6,"c":530.6,"v":13620},{"d":"2019-09-04","o":536.8,"h":541,"l":531.2,"c":534.2,"v":13065},{"d":"2019-09-05","o":540.6,"h":543,"l":533.8,"c":536.8,"v":11465},{"d":"2019-09-06","o":538.4,"h":544,"l":533.8,"c":540.4,"v":12755},{"d":"2019-09-09","o":540.4,"h":550,"l":537,"c":548.4,"v":20615},{"d":"2019-09-10","o":544.8,"h":554.4,"l":532,"c":536,"v":19400},{"d":"2019-09-11","o":539,"h":548.8,"l":536.4,"c":538.6,"v":11470},{"d":"2019-09-12","o":535.2,"h":556,"l":534.6,"c":536.2,"v":4960},{"d":"2019-09-13","o":539,"h":543.4,"l":536.2,"c":539,"v":7370},{"d":"2019-09-16","o":537.4,"h":540,"l":518.2,"c":534.2,"v":9960},{"d":"2019-09-17","o":533.6,"h":549.4,"l":533.6,"c":547.8,"v":8045},{"d":"2019-09-18","o":546.6,"h":551,"l":537.8,"c":542.2,"v":6245},{"d":"2019-09-19","o":544.8,"h":555.4,"l":539.8,"c":550,"v":6185},{"d":"2019-09-20","o":551.6,"h":558.6,"l":545.2,"c":553.4,"v":17390},{"d":"2019-09-23","o":554.2,"h":559,"l":545.6,"c":556.8,"v":8645},{"d":"2019-09-24","o":556.8,"h":562.6,"l":546.2,"c":550.4,"v":13325},{"d":"2019-09-25","o":548.8,"h":556.4,"l":545.8,"c":553.8,"v":28080},{"d":"2019-09-26","o":550.6,"h":565.6,"l":542.4,"c":545,"v":6450},{"d":"2019-09-27","o":545,"h":547,"l":519,"c":523.4,"v":14615},{"d":"2019-09-30","o":523.6,"h":536.6,"l":523.6,"c":532.6,"v":7715},{"d":"2019-10-01","o":534.8,"h":536,"l":516.2,"c":516.2,"v":7600},{"d":"2019-10-02","o":511,"h":513.2,"l":500.8,"c":508,"v":7865},{"d":"2019-10-03","o":509,"h":515,"l":504.2,"c":509.6,"v":6015},{"d":"2019-10-04","o":509.8,"h":518,"l":509.6,"c":513.8,"v":7435},{"d":"2019-10-07","o":511.4,"h":516.6,"l":503.2,"c":506,"v":6460},{"d":"2019-10-08","o":501.2,"h":509,"l":487.8,"c":489,"v":10005},{"d":"2019-10-09","o":491,"h":509,"l":487.2,"c":502.6,"v":9470},{"d":"2019-10-10","o":502.6,"h":511.4,"l":494.2,"c":496.6,"v":8555},{"d":"2019-10-11","o":500,"h":508.6,"l":498.4,"c":498.6,"v":6295},{"d":"2019-10-14","o":497.6,"h":503,"l":494.4,"c":498.4,"v":4235},{"d":"2019-10-15","o":498.4,"h":503.2,"l":498,"c":501,"v":4180},{"d":"2019-10-16","o":498,"h":502,"l":492,"c":499.6,"v":5420},{"d":"2019-10-17","o":502,"h":511.2,"l":500.6,"c":503.4,"v":9365},{"d":"2019-10-18","o":501,"h":507.6,"l":498,"c":500.4,"v":8830},{"d":"2019-10-21","o":504.6,"h":513.2,"l":502.8,"c":507.8,"v":4755},{"d":"2019-10-22","o":508.6,"h":512.4,"l":500,"c":502.2,"v":2775},{"d":"2019-10-23","o":500,"h":505.4,"l":496.6,"c":500.2,"v":7480},{"d":"2019-10-24","o":501,"h":505.8,"l":499.6,"c":503,"v":7345},{"d":"2019-10-25","o":500.6,"h":508.2,"l":500,"c":507.4,"v":5905},{"d":"2019-10-28","o":510.6,"h":511.4,"l":500,"c":506.2,"v":6200},{"d":"2019-10-29","o":503.2,"h":507.4,"l":499.4,"c":502,"v":6420},{"d":"2019-10-30","o":499.8,"h":506.8,"l":499.8,"c":505.2,"v":5035},{"d":"2019-10-31","o":504.8,"h":508.2,"l":499.4,"c":504.4,"v":4980},{"d":"2019-11-01","o":506,"h":513.4,"l":505,"c":510.8,"v":4375},{"d":"2019-11-04","o":512,"h":523.2,"l":509,"c":520.4,"v":7200},{"d":"2019-11-05","o":523.2,"h":542.4,"l":522.8,"c":531.2,"v":13055},{"d":"2019-11-06","o":532,"h":533.2,"l":523.4,"c":526.4,"v":4990},{"d":"2019-11-07","o":529.8,"h":536.2,"l":526.4,"c":531.8,"v":7495},{"d":"2019-11-08","o":531,"h":537.2,"l":524.8,"c":531.8,"v":4095},{"d":"2019-11-11","o":527.4,"h":531.6,"l":524.2,"c":527.6,"v":5735},{"d":"2019-11-12","o":526,"h":534.8,"l":526,"c":527.4,"v":5645},{"d":"2019-11-13","o":523,"h":533,"l":523,"c":528,"v":7985},{"d":"2019-11-14","o":528.6,"h":535,"l":526,"c":528.6,"v":6555},{"d":"2019-11-15","o":528.6,"h":534.4,"l":528.6,"c":530.2,"v":5180},{"d":"2019-11-18","o":528.8,"h":536.4,"l":528.8,"c":532.8,"v":8065},{"d":"2019-11-19","o":534.8,"h":536.8,"l":516.8,"c":526.6,"v":10555},{"d":"2019-11-20","o":523,"h":527.6,"l":512.6,"c":520.6,"v":9325},{"d":"2019-11-21","o":551,"h":555.2,"l":530,"c":538.4,"v":20475},{"d":"2019-11-22","o":535.2,"h":539.6,"l":510.4,"c":523.4,"v":9790},{"d":"2019-11-25","o":524.2,"h":535.6,"l":524.2,"c":534.4,"v":4075},{"d":"2019-11-26","o":531.6,"h":536.2,"l":528.2,"c":529,"v":6585},{"d":"2019-11-27","o":531,"h":534.6,"l":529,"c":531,"v":9795},{"d":"2019-11-29","o":529,"h":544.2,"l":524.8,"c":544,"v":4455},{"d":"2019-12-02","o":541,"h":541,"l":532,"c":532.6,"v":8995},{"d":"2019-12-03","o":531,"h":531.2,"l":523,"c":530.2,"v":7105},{"d":"2019-12-04","o":522.2,"h":530.4,"l":522.2,"c":528,"v":12725},{"d":"2019-12-05","o":527,"h":529.8,"l":525,"c":528,"v":6125},{"d":"2019-12-06","o":529.8,"h":531,"l":514,"c":523.2,"v":7555},{"d":"2019-12-09","o":524.2,"h":526,"l":520.8,"c":521.8,"v":5345},{"d":"2019-12-10","o":521.8,"h":524.2,"l":500.6,"c":501,"v":7790},{"d":"2019-12-11","o":501.4,"h":504.6,"l":488.4,"c":497.4,"v":5435},{"d":"2019-12-12","o":498.8,"h":506,"l":497.2,"c":500.8,"v":3535},{"d":"2019-12-13","o":501.8,"h":505.2,"l":498.4,"c":503,"v":12555},{"d":"2019-12-16","o":510,"h":516.2,"l":501.2,"c":503,"v":89055},{"d":"2019-12-17","o":505,"h":515.4,"l":503.2,"c":515.2,"v":12025},{"d":"2019-12-18","o":515.2,"h":518,"l":512.2,"c":514.4,"v":91525},{"d":"2019-12-19","o":515.8,"h":523,"l":510.6,"c":521.8,"v":11920},{"d":"2019-12-20","o":523,"h":524.6,"l":519.2,"c":520.8,"v":8695},{"d":"2019-12-23","o":522.6,"h":528.4,"l":511,"c":512,"v":5750},{"d":"2019-12-24","o":512.2,"h":515,"l":510.2,"c":512.6,"v":1310},{"d":"2019-12-26","o":513.4,"h":524.8,"l":509.2,"c":511.4,"v":4740},{"d":"2019-12-27","o":510,"h":514,"l":507.2,"c":509,"v":4990},{"d":"2019-12-30","o":512,"h":514.2,"l":508.4,"c":510.8,"v":2380},{"d":"2019-12-31","o":511.6,"h":521.8,"l":506,"c":519.4,"v":15855},{"d":"2020-01-02","o":519.4,"h":527.4,"l":512.2,"c":521.6,"v":7590},{"d":"2020-01-03","o":515.8,"h":531.8,"l":515.8,"c":528.8,"v":10080},{"d":"2020-01-06","o":526.6,"h":528.2,"l":514.2,"c":519.8,"v":3735},{"d":"2020-01-07","o":519.6,"h":524,"l":512.4,"c":512.6,"v":3900},{"d":"2020-01-08","o":512.4,"h":522.4,"l":512.4,"c":518,"v":5370},{"d":"2020-01-09","o":521.8,"h":529.8,"l":520.4,"c":526,"v":53055},{"d":"2020-01-10","o":527.6,"h":533.4,"l":523.2,"c":524.6,"v":4960},{"d":"2020-01-13","o":526.8,"h":535,"l":526.8,"c":530.8,"v":6180},{"d":"2020-01-14","o":530,"h":531.8,"l":528.4,"c":531.2,"v":3545},{"d":"2020-01-15","o":530.8,"h":539.6,"l":530.8,"c":537.2,"v":12585},{"d":"2020-01-16","o":539,"h":545.6,"l":539,"c":541.4,"v":6135},{"d":"2020-01-17","o":537.6,"h":543,"l":535.4,"c":537.4,"v":4625},{"d":"2020-01-21","o":533.8,"h":539,"l":533,"c":533.6,"v":4395},{"d":"2020-01-22","o":536,"h":541.6,"l":528.2,"c":528.6,"v":7540},{"d":"2020-01-23","o":528,"h":529.8,"l":520.2,"c":526,"v":6065},{"d":"2020-01-24","o":527,"h":527,"l":506,"c":506.8,"v":10290},{"d":"2020-01-27","o":493.6,"h":495.2,"l":486.6,"c":486.8,"v":10370},{"d":"2020-01-28","o":489.4,"h":491.2,"l":486.4,"c":487.6,"v":6175},{"d":"2020-01-29","o":490.4,"h":494.4,"l":488.6,"c":492,"v":4505},{"d":"2020-01-30","o":488,"h":490.8,"l":484.2,"c":487.6,"v":5375},{"d":"2020-01-31","o":486,"h":490,"l":469.8,"c":472.2,"v":11795},{"d":"2020-02-03","o":473.8,"h":478.6,"l":465.4,"c":468,"v":5435},{"d":"2020-02-04","o":471,"h":475.4,"l":456.6,"c":460.4,"v":90400},{"d":"2020-02-05","o":464,"h":468.4,"l":460.6,"c":467.2,"v":9230},{"d":"2020-02-06","o":466.2,"h":470.2,"l":446.6,"c":455.2,"v":9675},{"d":"2020-02-07","o":455.2,"h":456.4,"l":441.2,"c":441.8,"v":11875},{"d":"2020-02-10","o":442.4,"h":449.8,"l":442.4,"c":446,"v":8670},{"d":"2020-02-11","o":448.8,"h":457,"l":448.6,"c":451.4,"v":6850},{"d":"2020-02-12","o":453.8,"h":459,"l":450.6,"c":455.4,"v":10640},{"d":"2020-02-13","o":454.8,"h":457.8,"l":450.8,"c":452.4,"v":5710},{"d":"2020-02-14","o":454.2,"h":458.8,"l":450.8,"c":451.8,"v":6580},{"d":"2020-02-18","o":451.8,"h":456.8,"l":444.2,"c":444.8,"v":4155},{"d":"2020-02-19","o":446.8,"h":449,"l":437.6,"c":441.8,"v":8580},{"d":"2020-02-20","o":441.2,"h":445,"l":437.6,"c":441,"v":5220},{"d":"2020-02-21","o":438.2,"h":443,"l":417.8,"c":434.8,"v":34960},{"d":"2020-02-24","o":420.2,"h":426.2,"l":408.4,"c":419.8,"v":28710},{"d":"2020-02-25","o":419.8,"h":423.4,"l":403.8,"c":416.2,"v":35355},{"d":"2020-02-26","o":418.2,"h":426.2,"l":412.4,"c":412.8,"v":5295},{"d":"2020-02-27","o":408.4,"h":418.8,"l":405.8,"c":413.8,"v":8125},{"d":"2020-02-28","o":405.8,"h":413.8,"l":403.2,"c":406,"v":10145},{"d":"2020-03-02","o":408.6,"h":427.8,"l":408.6,"c":427,"v":11080},{"d":"2020-03-03","o":425.4,"h":432.8,"l":406.8,"c":414.2,"v":53035},{"d":"2020-03-04","o":417.8,"h":422.8,"l":409.6,"c":411.8,"v":12430},{"d":"2020-03-05","o":407.2,"h":430.8,"l":399.6,"c":410.4,"v":37260},{"d":"2020-03-06","o":402,"h":413,"l":372.2,"c":389.8,"v":17965},{"d":"2020-03-09","o":373.2,"h":380,"l":355.4,"c":358.8,"v":11760},{"d":"2020-03-10","o":368.4,"h":375.6,"l":337.6,"c":360.4,"v":39915},{"d":"2020-03-11","o":352.2,"h":369.2,"l":349.2,"c":360.2,"v":8300},{"d":"2020-03-12","o":344,"h":348.8,"l":323.8,"c":323.8,"v":13140},{"d":"2020-03-13","o":339.6,"h":354.8,"l":328.4,"c":352.4,"v":14500},{"d":"2020-03-16","o":324.4,"h":359.2,"l":324.4,"c":341.8,"v":12610},{"d":"2020-03-17","o":346.2,"h":392,"l":328.6,"c":388.2,"v":35575},{"d":"2020-03-18","o":360.4,"h":372.8,"l":329,"c":355.8,"v":11355},{"d":"2020-03-19","o":332.2,"h":386.8,"l":332.2,"c":376,"v":8725},{"d":"2020-03-20","o":379,"h":384.2,"l":348.8,"c":375,"v":21670},{"d":"2020-03-23","o":369.8,"h":380,"l":351,"c":372,"v":24855},{"d":"2020-03-24","o":386,"h":416.2,"l":381.8,"c":414.6,"v":9225},{"d":"2020-03-25","o":417,"h":465.4,"l":404.6,"c":445.2,"v":13555},{"d":"2020-03-26","o":459.4,"h":464,"l":424.8,"c":427.6,"v":17515},{"d":"2020-03-27","o":422,"h":450.4,"l":390,"c":403.4,"v":10915},{"d":"2020-03-30","o":405.4,"h":412,"l":393.6,"c":408.2,"v":5480},{"d":"2020-03-31","o":406.2,"h":419.6,"l":397.8,"c":402.4,"v":7305},{"d":"2020-04-01","o":401,"h":410.4,"l":395.2,"c":399.6,"v":11445},{"d":"2020-04-02","o":397.8,"h":409.8,"l":395.4,"c":403.8,"v":5355},{"d":"2020-04-03","o":401.4,"h":424.2,"l":396.2,"c":403.8,"v":10005},{"d":"2020-04-06","o":413.4,"h":420,"l":396.4,"c":401.2,"v":12635},{"d":"2020-04-07","o":409.8,"h":414,"l":397,"c":400,"v":11750},{"d":"2020-04-08","o":400,"h":407,"l":399.2,"c":401.8,"v":7475},{"d":"2020-04-09","o":405.6,"h":419.8,"l":405.6,"c":412.8,"v":9180},{"d":"2020-04-13","o":413,"h":417.4,"l":402.8,"c":406.2,"v":7170},{"d":"2020-04-14","o":410,"h":422,"l":405.2,"c":411,"v":8325},{"d":"2020-04-15","o":403.4,"h":408.8,"l":389,"c":391,"v":21050},{"d":"2020-04-16","o":390,"h":402.4,"l":388.6,"c":391.2,"v":8925},{"d":"2020-04-17","o":396,"h":412.4,"l":396,"c":398.6,"v":15615},{"d":"2020-04-20","o":395.2,"h":409.8,"l":394,"c":404.4,"v":12210},{"d":"2020-04-21","o":400,"h":414.4,"l":400,"c":411.2,"v":8100},{"d":"2020-04-22","o":413.4,"h":422.2,"l":411.4,"c":412.4,"v":6015},{"d":"2020-04-23","o":413,"h":416.8,"l":400.2,"c":400.8,"v":10775},{"d":"2020-04-24","o":402.8,"h":406,"l":384.6,"c":388.8,"v":4365},{"d":"2020-04-27","o":389,"h":413.6,"l":388.4,"c":394.8,"v":12055},{"d":"2020-04-28","o":398.8,"h":405.2,"l":391.6,"c":391.6,"v":6585},{"d":"2020-04-29","o":398,"h":405.2,"l":391.2,"c":392.8,"v":5030},{"d":"2020-04-30","o":388.8,"h":403.4,"l":375.4,"c":378.6,"v":6150},{"d":"2020-05-01","o":374,"h":374,"l":346.2,"c":351.4,"v":11420},{"d":"2020-05-04","o":341.4,"h":350.8,"l":339.2,"c":349.6,"v":9745},{"d":"2020-05-05","o":352.8,"h":361.8,"l":346.2,"c":354,"v":4630},{"d":"2020-05-06","o":357.4,"h":376.6,"l":356,"c":368,"v":8695},{"d":"2020-05-07","o":372.4,"h":377.4,"l":370.4,"c":375.2,"v":3650},{"d":"2020-05-08","o":377.6,"h":392.8,"l":377.6,"c":390,"v":5030},{"d":"2020-05-11","o":386,"h":399,"l":384.2,"c":397,"v":5250},{"d":"2020-05-12","o":399,"h":404.8,"l":394.6,"c":399.6,"v":4715},{"d":"2020-05-13","o":396.4,"h":399.8,"l":372.8,"c":374,"v":3275},{"d":"2020-05-14","o":369,"h":373.4,"l":359.2,"c":369.6,"v":3570},{"d":"2020-05-15","o":366.6,"h":378,"l":365.6,"c":373.6,"v":2945},{"d":"2020-05-18","o":383.8,"h":390.4,"l":373.2,"c":379.4,"v":10990},{"d":"2020-05-19","o":377.4,"h":387,"l":368.4,"c":385,"v":2540},{"d":"2020-05-20","o":387.2,"h":389,"l":375.6,"c":376.8,"v":5180},{"d":"2020-05-21","o":376.8,"h":377,"l":355,"c":362,"v":10300},{"d":"2020-05-22","o":363.4,"h":369.4,"l":350,"c":361.8,"v":4855},{"d":"2020-05-26","o":372.2,"h":372.2,"l":350,"c":350,"v":13620},{"d":"2020-05-27","o":352.4,"h":378.2,"l":351.8,"c":356.4,"v":4785},{"d":"2020-05-28","o":366.2,"h":372.4,"l":359.8,"c":371,"v":3655},{"d":"2020-05-29","o":372,"h":383.2,"l":368.4,"c":375.8,"v":12520},{"d":"2020-06-01","o":374.2,"h":383.4,"l":373.4,"c":381.8,"v":3100},{"d":"2020-06-02","o":384.6,"h":399.6,"l":384.6,"c":399.4,"v":4170},{"d":"2020-06-03","o":402.4,"h":407.4,"l":400.2,"c":400.6,"v":3885},{"d":"2020-06-04","o":400.4,"h":405.6,"l":393,"c":393.2,"v":2605},{"d":"2020-06-05","o":394.8,"h":414.2,"l":394.8,"c":409.8,"v":4395},{"d":"2020-06-08","o":415.6,"h":430.2,"l":413.6,"c":428.8,"v":5750},{"d":"2020-06-09","o":415,"h":436,"l":415,"c":432.2,"v":4930},{"d":"2020-06-10","o":432.2,"h":444.8,"l":431.2,"c":440.4,"v":6495},{"d":"2020-06-11","o":433,"h":452.2,"l":425,"c":440.4,"v":5975},{"d":"2020-06-12","o":447.2,"h":456.4,"l":409.4,"c":410.6,"v":10650},{"d":"2020-06-15","o":406,"h":406,"l":391.2,"c":403,"v":8480},{"d":"2020-06-16","o":408.6,"h":412.4,"l":398.2,"c":402.6,"v":5445},{"d":"2020-06-17","o":403,"h":418.4,"l":401.2,"c":418.2,"v":4485},{"d":"2020-06-18","o":415.8,"h":419.4,"l":393,"c":402,"v":8195},{"d":"2020-06-19","o":403.6,"h":412.8,"l":387.8,"c":391.6,"v":14255},{"d":"2020-06-22","o":400,"h":406.4,"l":400,"c":400.8,"v":5750},{"d":"2020-06-23","o":415.8,"h":417.2,"l":406,"c":409,"v":3360},{"d":"2020-06-24","o":400,"h":406.6,"l":400,"c":403,"v":4400},{"d":"2020-06-25","o":404.4,"h":406.6,"l":400,"c":406.2,"v":4115},{"d":"2020-06-26","o":403.8,"h":403.8,"l":400,"c":400,"v":2620},{"d":"2020-06-29","o":400.6,"h":402.8,"l":400,"c":401.2,"v":2925},{"d":"2020-06-30","o":402,"h":407.8,"l":400,"c":400.2,"v":4780},{"d":"2020-07-01","o":400,"h":407.8,"l":400,"c":400.4,"v":2860},{"d":"2020-07-02","o":404,"h":419.4,"l":402,"c":416.2,"v":8920},{"d":"2020-07-06","o":425.8,"h":453.6,"l":424.2,"c":440,"v":5900},{"d":"2020-07-07","o":437.2,"h":450.2,"l":426.8,"c":430,"v":3455},{"d":"2020-07-08","o":432.6,"h":435.6,"l":419.6,"c":433.2,"v":3545},{"d":"2020-07-09","o":434.2,"h":442.8,"l":431.8,"c":439.4,"v":3020},{"d":"2020-07-10","o":441.4,"h":453.4,"l":439,"c":451.2,"v":4345},{"d":"2020-07-13","o":452,"h":458.2,"l":438.4,"c":438.8,"v":3675},{"d":"2020-07-14","o":436.4,"h":443.8,"l":418.4,"c":418.4,"v":3625},{"d":"2020-07-15","o":420.2,"h":426.8,"l":400,"c":420,"v":5920},{"d":"2020-07-16","o":416.6,"h":417.4,"l":403.6,"c":415.4,"v":9715},{"d":"2020-07-17","o":419.6,"h":422.4,"l":415.8,"c":419.4,"v":1850},{"d":"2020-07-20","o":416.8,"h":420.2,"l":402.2,"c":402.2,"v":3760},{"d":"2020-07-21","o":400,"h":421.2,"l":400,"c":413.6,"v":6915},{"d":"2020-07-22","o":411.6,"h":413.8,"l":402.2,"c":412.2,"v":5905},{"d":"2020-07-23","o":412,"h":425.6,"l":410,"c":410,"v":8515},{"d":"2020-07-24","o":410,"h":412.4,"l":409.8,"c":411,"v":10285},{"d":"2020-07-27","o":411,"h":422.4,"l":409.8,"c":410.2,"v":10110},{"d":"2020-07-28","o":410,"h":412.6,"l":409.4,"c":410.2,"v":8635},{"d":"2020-07-29","o":410,"h":410,"l":399.4,"c":400,"v":9110},{"d":"2020-07-30","o":400,"h":409.8,"l":400,"c":400.6,"v":10145},{"d":"2020-07-31","o":402.8,"h":404.6,"l":400,"c":401.6,"v":12705},{"d":"2020-08-03","o":402.6,"h":413.8,"l":395.6,"c":411,"v":12520},{"d":"2020-08-04","o":409.4,"h":412.4,"l":394,"c":395.6,"v":8915},{"d":"2020-08-05","o":397,"h":415.2,"l":397,"c":410,"v":6560},{"d":"2020-08-06","o":410,"h":430.6,"l":408.8,"c":430.2,"v":6885},{"d":"2020-08-07","o":425.8,"h":430.8,"l":418,"c":420,"v":4480},{"d":"2020-08-10","o":418.4,"h":420.6,"l":412.4,"c":419.2,"v":9110},{"d":"2020-08-11","o":418.4,"h":421.6,"l":410,"c":417.2,"v":2785},{"d":"2020-08-12","o":417.6,"h":423.8,"l":417.6,"c":419.6,"v":2760},{"d":"2020-08-13","o":420,"h":423.2,"l":417.6,"c":423.2,"v":9255},{"d":"2020-08-14","o":427.2,"h":436.6,"l":420,"c":429,"v":10465},{"d":"2020-08-17","o":428,"h":433.2,"l":419.8,"c":420,"v":3170},{"d":"2020-08-18","o":421.6,"h":433.2,"l":411,"c":430.6,"v":3005},{"d":"2020-08-19","o":431.8,"h":438.6,"l":429.8,"c":433.6,"v":2650},{"d":"2020-08-20","o":428.4,"h":432.2,"l":424.8,"c":428.6,"v":2550},{"d":"2020-08-21","o":426.4,"h":426.4,"l":414.6,"c":418,"v":4630},{"d":"2020-08-24","o":423,"h":424.2,"l":413.6,"c":416.8,"v":7770},{"d":"2020-08-25","o":414.4,"h":427.6,"l":404,"c":422.6,"v":5650},{"d":"2020-08-26","o":424.6,"h":426.8,"l":417.2,"c":426.8,"v":4755},{"d":"2020-08-27","o":425.6,"h":429.6,"l":415.4,"c":417.4,"v":2280},{"d":"2020-08-28","o":416.8,"h":435.4,"l":414,"c":415,"v":8425},{"d":"2020-08-31","o":417.6,"h":426,"l":403.6,"c":405.8,"v":6580},{"d":"2020-09-01","o":406.2,"h":419.8,"l":404,"c":419,"v":2565},{"d":"2020-09-02","o":421,"h":423.8,"l":413.2,"c":417.4,"v":1505},{"d":"2020-09-03","o":412.2,"h":420,"l":409.4,"c":416.8,"v":1895},{"d":"2020-09-04","o":415.8,"h":419.8,"l":408.8,"c":416.8,"v":2360},{"d":"2020-09-08","o":411.6,"h":418.6,"l":402.4,"c":411.4,"v":3445},{"d":"2020-09-09","o":413.8,"h":415.6,"l":403.2,"c":409.4,"v":4790},{"d":"2020-09-10","o":413.4,"h":413.4,"l":400,"c":406.4,"v":3320},{"d":"2020-09-11","o":406.4,"h":412,"l":406,"c":410,"v":2355},{"d":"2020-09-14","o":411.4,"h":412,"l":405.4,"c":406,"v":1995},{"d":"2020-09-15","o":409.4,"h":410,"l":395.4,"c":397,"v":9950},{"d":"2020-09-16","o":397,"h":402,"l":382.6,"c":385.2,"v":14725},{"d":"2020-09-17","o":380.8,"h":395.4,"l":379,"c":379.6,"v":3950},{"d":"2020-09-18","o":381.2,"h":386.2,"l":374.2,"c":377.4,"v":5630},{"d":"2020-09-21","o":373.2,"h":380.2,"l":366.6,"c":370,"v":3550},{"d":"2020-09-22","o":370,"h":376.8,"l":360.8,"c":360.8,"v":1630},{"d":"2020-09-23","o":362.8,"h":362.8,"l":352.2,"c":353.2,"v":2735},{"d":"2020-09-24","o":349.8,"h":362,"l":349.8,"c":350.8,"v":6425},{"d":"2020-09-25","o":352.2,"h":352.2,"l":340.4,"c":342,"v":4250},{"d":"2020-09-28","o":347.2,"h":350.8,"l":335,"c":338,"v":5115},{"d":"2020-09-29","o":340.6,"h":346,"l":339,"c":342.6,"v":3115},{"d":"2020-09-30","o":343.6,"h":349,"l":334.2,"c":335,"v":1975},{"d":"2020-10-01","o":338.4,"h":343,"l":331.4,"c":338.2,"v":4120},{"d":"2020-10-02","o":334.4,"h":340,"l":333.6,"c":336.6,"v":4630},{"d":"2020-10-05","o":339.8,"h":339.8,"l":330,"c":331.8,"v":2135},{"d":"2020-10-06","o":330.2,"h":338.4,"l":328.2,"c":332.8,"v":4150},{"d":"2020-10-07","o":332.8,"h":335.4,"l":329.8,"c":330.8,"v":2255},{"d":"2020-10-08","o":330,"h":337.6,"l":329.2,"c":330,"v":1590},{"d":"2020-10-09","o":330.4,"h":337.2,"l":325.2,"c":328.4,"v":2810},{"d":"2020-10-12","o":329.8,"h":331,"l":325.8,"c":326.8,"v":3490},{"d":"2020-10-13","o":326,"h":336.6,"l":325.4,"c":326.4,"v":3605},{"d":"2020-10-14","o":328,"h":339,"l":324.4,"c":330,"v":3665},{"d":"2020-10-15","o":329.4,"h":334.2,"l":324,"c":326,"v":1015},{"d":"2020-10-16","o":324.6,"h":337.6,"l":323.8,"c":335.2,"v":3020},{"d":"2020-10-19","o":334.8,"h":350,"l":333.2,"c":335.6,"v":1770},{"d":"2020-10-20","o":342.8,"h":342.8,"l":325,"c":326.4,"v":1945},{"d":"2020-10-21","o":327,"h":332,"l":323.2,"c":324.6,"v":1805},{"d":"2020-10-22","o":325.2,"h":330.4,"l":323.2,"c":326.8,"v":1725},{"d":"2020-10-23","o":325.6,"h":331.6,"l":325.6,"c":328.8,"v":1595},{"d":"2020-10-26","o":328.2,"h":328.2,"l":319.8,"c":320.2,"v":2280},{"d":"2020-10-27","o":320.2,"h":328.4,"l":320,"c":325,"v":2090},{"d":"2020-10-28","o":321.4,"h":326,"l":308.6,"c":310,"v":2720},{"d":"2020-10-29","o":310.2,"h":319,"l":307.6,"c":312.4,"v":4410},{"d":"2020-10-30","o":310,"h":312.4,"l":298.2,"c":299.8,"v":2580},{"d":"2020-11-02","o":307.8,"h":318.6,"l":299,"c":299.8,"v":2150},{"d":"2020-11-03","o":300.8,"h":312,"l":299.8,"c":308.4,"v":1755},{"d":"2020-11-04","o":309.2,"h":321.2,"l":302,"c":308,"v":1200},{"d":"2020-11-05","o":309.8,"h":324,"l":302.4,"c":306.8,"v":1305},{"d":"2020-11-06","o":305.2,"h":308.4,"l":302.4,"c":302.4,"v":835},{"d":"2020-11-09","o":313,"h":313,"l":304,"c":305.2,"v":1490},{"d":"2020-11-10","o":312,"h":314,"l":302.8,"c":307.6,"v":1100},{"d":"2020-11-11","o":309.6,"h":313.8,"l":298.2,"c":301.2,"v":1160},{"d":"2020-11-12","o":304.8,"h":304.8,"l":287,"c":289.8,"v":1465},{"d":"2020-11-13","o":289,"h":297.2,"l":283,"c":287.4,"v":1185},{"d":"2020-11-16","o":290,"h":307.8,"l":289,"c":304.8,"v":1090},{"d":"2020-11-17","o":300,"h":317.2,"l":300,"c":308.2,"v":1595},{"d":"2020-11-18","o":311.4,"h":313.8,"l":295,"c":302,"v":1925},{"d":"2020-11-19","o":304.4,"h":304.4,"l":290.6,"c":291.4,"v":775},{"d":"2020-11-20","o":294.4,"h":302.6,"l":288,"c":302.6,"v":1120},{"d":"2020-11-23","o":305,"h":305,"l":283.8,"c":286,"v":1425},{"d":"2020-11-24","o":296.8,"h":300.2,"l":287,"c":287.4,"v":7300},{"d":"2020-11-25","o":287.8,"h":305.6,"l":280,"c":285,"v":10145},{"d":"2020-11-27","o":289,"h":294.8,"l":280,"c":287.6,"v":3920},{"d":"2020-11-30","o":284,"h":287.8,"l":280,"c":284.8,"v":4410},{"d":"2020-12-01","o":285.2,"h":289,"l":280.4,"c":281,"v":2305},{"d":"2020-12-02","o":281,"h":285.6,"l":279.2,"c":284.6,"v":2485},{"d":"2020-12-03","o":282.6,"h":286.4,"l":281,"c":284.6,"v":2750},{"d":"2020-12-04","o":288.2,"h":289,"l":282.8,"c":285.8,"v":1980},{"d":"2020-12-07","o":285,"h":287,"l":280.2,"c":282,"v":3265},{"d":"2020-12-08","o":278,"h":280.6,"l":275,"c":278.8,"v":2815},{"d":"2020-12-09","o":277.8,"h":277.8,"l":271.4,"c":271.4,"v":2720},{"d":"2020-12-10","o":270.2,"h":273.2,"l":266.4,"c":270,"v":3785},{"d":"2020-12-11","o":268.2,"h":268.8,"l":257.8,"c":262.2,"v":4685},{"d":"2020-12-14","o":263.8,"h":265.2,"l":260.2,"c":262,"v":3830},{"d":"2020-12-15","o":265,"h":265,"l":258,"c":259.8,"v":3505},{"d":"2020-12-16","o":259.8,"h":259.8,"l":243.2,"c":244.8,"v":2845},{"d":"2020-12-17","o":248.4,"h":248.4,"l":235.8,"c":244.2,"v":15210},{"d":"2020-12-18","o":246.6,"h":247,"l":237.8,"c":239.4,"v":5895},{"d":"2020-12-21","o":236,"h":243.8,"l":235.8,"c":240.8,"v":4570},{"d":"2020-12-22","o":239.6,"h":246.2,"l":236.6,"c":238.6,"v":1820},{"d":"2020-12-23","o":238.2,"h":245.4,"l":237.8,"c":243.8,"v":3175},{"d":"2020-12-24","o":244,"h":250,"l":240.4,"c":249.2,"v":2325},{"d":"2020-12-28","o":250,"h":253,"l":239,"c":240.4,"v":5095},{"d":"2020-12-29","o":239,"h":246,"l":239,"c":243.2,"v":2855},{"d":"2020-12-30","o":242.4,"h":248.6,"l":240,"c":240.4,"v":2970},{"d":"2020-12-31","o":242.4,"h":244.2,"l":238.6,"c":240.8,"v":1250},{"d":"2021-01-04","o":243.6,"h":251.6,"l":238.6,"c":251.6,"v":6175},{"d":"2021-01-05","o":251.2,"h":262.6,"l":250.4,"c":252.2,"v":5850},{"d":"2021-01-06","o":254.2,"h":262,"l":251.4,"c":257.8,"v":2715},{"d":"2021-01-07","o":257.8,"h":264,"l":254.2,"c":262,"v":1945},{"d":"2021-01-08","o":264,"h":272.2,"l":262,"c":269.2,"v":4450},{"d":"2021-01-11","o":270,"h":273,"l":261.4,"c":263.4,"v":4335},{"d":"2021-01-12","o":262.4,"h":267.6,"l":262.4,"c":266.8,"v":880},{"d":"2021-01-13","o":270,"h":270.8,"l":265.8,"c":270,"v":3095},{"d":"2021-01-14","o":272,"h":276.2,"l":267.6,"c":273.6,"v":2155},{"d":"2021-01-15","o":270.2,"h":273,"l":265.6,"c":270.6,"v":1850},{"d":"2021-01-19","o":274,"h":274,"l":266.6,"c":270.8,"v":945},{"d":"2021-01-20","o":270.6,"h":276.8,"l":267.2,"c":273.4,"v":1305},{"d":"2021-01-21","o":274,"h":279.6,"l":270.2,"c":278.4,"v":1325},{"d":"2021-01-22","o":276,"h":303.6,"l":273.6,"c":294.8,"v":10690},{"d":"2021-01-25","o":297.8,"h":311.2,"l":286.2,"c":297.2,"v":7230},{"d":"2021-01-26","o":297.6,"h":328.2,"l":297.2,"c":324.4,"v":9205},{"d":"2021-01-27","o":325.2,"h":352,"l":311,"c":343.8,"v":13580},{"d":"2021-01-28","o":340,"h":376,"l":326.2,"c":329.8,"v":14725},{"d":"2021-01-29","o":337.2,"h":356.2,"l":303.4,"c":321.8,"v":8430},{"d":"2021-02-01","o":320.2,"h":327.8,"l":309,"c":310.6,"v":13965},{"d":"2021-02-02","o":316,"h":319.6,"l":300.2,"c":302,"v":3090},{"d":"2021-02-03","o":307.2,"h":307.2,"l":293.4,"c":295,"v":4205},{"d":"2021-02-04","o":293.4,"h":297.2,"l":284.8,"c":290,"v":3400},{"d":"2021-02-05","o":291.2,"h":319,"l":290.8,"c":309.2,"v":3735},{"d":"2021-02-08","o":308.2,"h":338,"l":308.2,"c":324.4,"v":3215},{"d":"2021-02-09","o":326,"h":333.4,"l":316.8,"c":327.4,"v":8155},{"d":"2021-02-10","o":324,"h":330.6,"l":318.4,"c":320.2,"v":2005},{"d":"2021-02-11","o":324.8,"h":327.4,"l":308,"c":309,"v":3175},{"d":"2021-02-12","o":305.6,"h":305.6,"l":294.2,"c":297.2,"v":725},{"d":"2021-02-16","o":302,"h":315,"l":296.2,"c":312.4,"v":2655},{"d":"2021-02-17","o":313.8,"h":316,"l":297.4,"c":303.8,"v":1250},{"d":"2021-02-18","o":308.2,"h":308.2,"l":293.6,"c":297.2,"v":13365},{"d":"2021-02-19","o":296.8,"h":315,"l":290.4,"c":292,"v":3185},{"d":"2021-02-22","o":299.4,"h":326,"l":285.4,"c":288.4,"v":1260},{"d":"2021-02-23","o":290,"h":298.2,"l":277.6,"c":277.6,"v":1835},{"d":"2021-02-24","o":277.4,"h":282.8,"l":270.4,"c":274.8,"v":3445},{"d":"2021-02-25","o":275.8,"h":285.8,"l":275.8,"c":281.2,"v":2075},{"d":"2021-02-26","o":284.4,"h":288.8,"l":260,"c":262.8,"v":3560},{"d":"2021-03-01","o":271,"h":299.4,"l":270,"c":290.8,"v":7125},{"d":"2021-03-02","o":284.2,"h":305.2,"l":284.2,"c":300.8,"v":3190},{"d":"2021-03-03","o":300.6,"h":310.4,"l":300,"c":300.2,"v":3300},{"d":"2021-03-04","o":302.4,"h":309.8,"l":289.8,"c":290,"v":5835},{"d":"2021-03-05","o":295.4,"h":301.6,"l":291,"c":298,"v":1910},{"d":"2021-03-08","o":295.4,"h":303.2,"l":290,"c":295,"v":2045},{"d":"2021-03-09","o":295,"h":306.8,"l":294.4,"c":299.2,"v":1955},{"d":"2021-03-10","o":299.6,"h":304,"l":294.4,"c":298,"v":1670},{"d":"2021-03-11","o":299.2,"h":301.8,"l":292.2,"c":297,"v":925},{"d":"2021-03-12","o":299.8,"h":299.8,"l":295,"c":298.8,"v":2815},{"d":"2021-03-15","o":300,"h":304,"l":292.2,"c":297.2,"v":2270},{"d":"2021-03-16","o":307.8,"h":307.8,"l":290.2,"c":293.2,"v":2335},{"d":"2021-03-17","o":312.4,"h":312.4,"l":297,"c":300,"v":3505},{"d":"2021-03-18","o":300,"h":315.8,"l":298.8,"c":315,"v":4170},{"d":"2021-03-19","o":315.2,"h":321,"l":302.2,"c":303.4,"v":3500},{"d":"2021-03-22","o":307,"h":312,"l":300,"c":303.4,"v":2245},{"d":"2021-03-23","o":309.4,"h":309.4,"l":300,"c":302.8,"v":3060},{"d":"2021-03-24","o":308,"h":308,"l":300,"c":300.6,"v":4330},{"d":"2021-03-25","o":300,"h":302.4,"l":286,"c":291,"v":1735},{"d":"2021-03-26","o":300,"h":303,"l":298.8,"c":300.4,"v":3415},{"d":"2021-03-29","o":303,"h":303,"l":275.2,"c":278,"v":4695},{"d":"2021-03-30","o":278.8,"h":278.8,"l":262.4,"c":276,"v":4320},{"d":"2021-03-31","o":278.8,"h":278.8,"l":268.6,"c":278.6,"v":1490},{"d":"2021-04-01","o":283.2,"h":288,"l":275.6,"c":287.8,"v":2610},{"d":"2021-04-05","o":285.2,"h":292.4,"l":279,"c":281.2,"v":5180},{"d":"2021-04-06","o":282.6,"h":288.6,"l":282.6,"c":288,"v":3435},{"d":"2021-04-07","o":288,"h":289.2,"l":280.4,"c":287.2,"v":2365},{"d":"2021-04-08","o":294.8,"h":294.8,"l":274,"c":277,"v":1685},{"d":"2021-04-09","o":274.2,"h":279.4,"l":268.2,"c":274.6,"v":1745},{"d":"2021-04-12","o":275.2,"h":275.2,"l":264.2,"c":267.4,"v":1360},{"d":"2021-04-13","o":265,"h":270.6,"l":260.2,"c":261.8,"v":1210},{"d":"2021-04-14","o":260.8,"h":264,"l":254,"c":258.6,"v":1820},{"d":"2021-04-15","o":257.8,"h":260,"l":253,"c":257.2,"v":1505},{"d":"2021-04-16","o":258.4,"h":261.6,"l":251.8,"c":260.2,"v":1970},{"d":"2021-04-19","o":257.4,"h":269.4,"l":255.8,"c":267.4,"v":1580},{"d":"2021-04-20","o":267,"h":275.2,"l":261.6,"c":273.4,"v":1745},{"d":"2021-04-21","o":272.4,"h":277.6,"l":270.4,"c":271.8,"v":1340},{"d":"2021-04-22","o":272,"h":275.2,"l":262,"c":264.2,"v":2170},{"d":"2021-04-23","o":262.4,"h":265,"l":253.2,"c":256.4,"v":1185},{"d":"2021-04-26","o":260,"h":263.2,"l":260,"c":261.8,"v":2505},{"d":"2021-04-27","o":260,"h":264.8,"l":260,"c":264.8,"v":2895},{"d":"2021-04-28","o":262,"h":263.8,"l":260,"c":260,"v":695},{"d":"2021-04-29","o":266,"h":279,"l":266,"c":268.4,"v":2075},{"d":"2021-04-30","o":268.4,"h":270,"l":266,"c":267,"v":1970},{"d":"2021-05-03","o":270,"h":270,"l":266,"c":266.8,"v":12245},{"d":"2021-05-04","o":268.2,"h":269.6,"l":266,"c":267.8,"v":3885},{"d":"2021-05-05","o":269.2,"h":269.2,"l":266,"c":267,"v":4285},{"d":"2021-05-06","o":268.8,"h":273.2,"l":266,"c":270.6,"v":3180},{"d":"2021-05-07","o":272.6,"h":277.6,"l":266,"c":267.2,"v":980},{"d":"2021-05-10","o":267.2,"h":269.6,"l":266,"c":267.2,"v":65380},{"d":"2021-05-11","o":268.2,"h":272,"l":266.4,"c":272,"v":2500},{"d":"2021-05-12","o":272,"h":275.6,"l":266,"c":266,"v":685},{"d":"2021-05-13","o":267.2,"h":276.8,"l":266,"c":275.4,"v":4935},{"d":"2021-05-14","o":273.4,"h":277.8,"l":271.8,"c":274.2,"v":1635},{"d":"2021-05-17","o":273.6,"h":274.8,"l":267.4,"c":268.2,"v":730},{"d":"2021-05-18","o":268.4,"h":269.4,"l":266.4,"c":268.2,"v":990},{"d":"2021-05-19","o":267.4,"h":271.8,"l":266,"c":268.2,"v":1680},{"d":"2021-05-20","o":268.4,"h":271.8,"l":268.4,"c":271.8,"v":520},{"d":"2021-05-21","o":271.2,"h":275,"l":266.6,"c":268.8,"v":435},{"d":"2021-05-24","o":270,"h":272.8,"l":268,"c":270,"v":1540},{"d":"2021-05-25","o":269.6,"h":274,"l":266,"c":267,"v":3040},{"d":"2021-05-26","o":267,"h":271.6,"l":266.4,"c":268.2,"v":1360},{"d":"2021-05-27","o":267.8,"h":269.8,"l":266,"c":267,"v":3950},{"d":"2021-05-28","o":267.4,"h":269.4,"l":265.2,"c":265.8,"v":6930},{"d":"2021-06-01","o":268.4,"h":283.6,"l":266.4,"c":275.4,"v":9410},{"d":"2021-06-02","o":276.2,"h":276.2,"l":265.4,"c":270.6,"v":7850},{"d":"2021-06-03","o":270.8,"h":273.4,"l":261.4,"c":273.2,"v":6340},{"d":"2021-06-04","o":273.6,"h":290,"l":273.6,"c":289.4,"v":8780},{"d":"2021-06-07","o":286.6,"h":308.4,"l":285.4,"c":302,"v":6110},{"d":"2021-06-08","o":303.6,"h":319.2,"l":296.8,"c":308,"v":9085},{"d":"2021-06-09","o":303,"h":308,"l":291.2,"c":301.4,"v":6510},{"d":"2021-06-10","o":298.4,"h":298.4,"l":291,"c":294,"v":1695},{"d":"2021-06-11","o":296.2,"h":299.8,"l":294.2,"c":295,"v":985},{"d":"2021-06-14","o":297.8,"h":297.8,"l":293,"c":295,"v":2175},{"d":"2021-06-15","o":296.6,"h":307.6,"l":296.6,"c":305,"v":6875},{"d":"2021-06-16","o":302.4,"h":311.8,"l":300,"c":304.8,"v":6335},{"d":"2021-06-17","o":303,"h":320,"l":301.4,"c":315.4,"v":6840},{"d":"2021-06-18","o":313.4,"h":315.8,"l":283,"c":298.6,"v":16160},{"d":"2021-06-21","o":298.8,"h":304.2,"l":297.2,"c":300,"v":2080},{"d":"2021-06-22","o":297.2,"h":301,"l":290.8,"c":300.2,"v":3595},{"d":"2021-06-23","o":298.6,"h":300,"l":287.4,"c":291.8,"v":8940},{"d":"2021-06-24","o":292.2,"h":303,"l":290,"c":303,"v":2310},{"d":"2021-06-25","o":306.2,"h":312,"l":296.6,"c":306.4,"v":2875},{"d":"2021-06-28","o":308.6,"h":312.2,"l":305.6,"c":309.2,"v":5200},{"d":"2021-06-29","o":307.4,"h":307.8,"l":294.6,"c":302,"v":1130},{"d":"2021-06-30","o":303.6,"h":304,"l":297.2,"c":302,"v":1180},{"d":"2021-07-01","o":300,"h":303.4,"l":299,"c":302,"v":1730},{"d":"2021-07-02","o":297,"h":306,"l":297,"c":302.8,"v":1705},{"d":"2021-07-06","o":300.2,"h":300.2,"l":294.6,"c":297.6,"v":8690},{"d":"2021-07-07","o":295.8,"h":302.2,"l":295.4,"c":300.6,"v":4275},{"d":"2021-07-08","o":296.2,"h":298.4,"l":285.6,"c":298.2,"v":3520},{"d":"2021-07-09","o":299.6,"h":304,"l":292.4,"c":301.6,"v":2140},{"d":"2021-07-12","o":299.8,"h":304.4,"l":297.4,"c":302.4,"v":2120},{"d":"2021-07-13","o":303.2,"h":310.8,"l":300,"c":305.2,"v":1030},{"d":"2021-07-14","o":306,"h":307,"l":297.2,"c":301,"v":2840},{"d":"2021-07-15","o":299.6,"h":304,"l":299.6,"c":303.8,"v":485},{"d":"2021-07-16","o":304.8,"h":311.4,"l":304.8,"c":307.4,"v":4945},{"d":"2021-07-19","o":303.4,"h":310.2,"l":296,"c":302,"v":3105},{"d":"2021-07-20","o":302,"h":306,"l":301.6,"c":302.6,"v":1375},{"d":"2021-07-21","o":306.6,"h":307.8,"l":301.2,"c":305.2,"v":3890},{"d":"2021-07-22","o":305.2,"h":310,"l":305.2,"c":306.2,"v":1670},{"d":"2021-07-23","o":305.6,"h":307,"l":301.8,"c":305.6,"v":1870},{"d":"2021-07-26","o":303.2,"h":308.6,"l":272.8,"c":275,"v":6625},{"d":"2021-07-27","o":284.4,"h":292,"l":265.4,"c":272.2,"v":3730},{"d":"2021-07-28","o":270.2,"h":286.2,"l":270,"c":282.4,"v":2225},{"d":"2021-07-29","o":286,"h":289.4,"l":271.8,"c":275.8,"v":2390},{"d":"2021-07-30","o":273,"h":276.8,"l":270.4,"c":271.8,"v":1455},{"d":"2021-08-02","o":274,"h":286.4,"l":270.4,"c":282.4,"v":2395},{"d":"2021-08-03","o":283.2,"h":295,"l":283,"c":290.6,"v":1555},{"d":"2021-08-04","o":289.4,"h":293,"l":283,"c":288.4,"v":1105},{"d":"2021-08-05","o":287.6,"h":292,"l":284.2,"c":290.6,"v":4705},{"d":"2021-08-06","o":290.8,"h":296.6,"l":288,"c":293.6,"v":745},{"d":"2021-08-09","o":294.6,"h":297.4,"l":293,"c":295.8,"v":1400},{"d":"2021-08-10","o":296.2,"h":307,"l":296.2,"c":306,"v":1360},{"d":"2021-08-11","o":301.2,"h":304.4,"l":285.6,"c":288,"v":2010},{"d":"2021-08-12","o":286.2,"h":289.4,"l":285.2,"c":288,"v":1960},{"d":"2021-08-13","o":291.4,"h":291.4,"l":283.2,"c":287.6,"v":1960},{"d":"2021-08-16","o":284.6,"h":291.6,"l":281,"c":289,"v":1735},{"d":"2021-08-17","o":289,"h":293.6,"l":281.2,"c":289.8,"v":955},{"d":"2021-08-18","o":291,"h":291,"l":288,"c":290.2,"v":925},{"d":"2021-08-19","o":287.6,"h":290.2,"l":277.6,"c":286.6,"v":3915},{"d":"2021-08-20","o":284,"h":290.8,"l":274,"c":290.6,"v":680},{"d":"2021-08-23","o":289.4,"h":289.4,"l":270,"c":276.4,"v":6125},{"d":"2021-08-24","o":279.6,"h":291.2,"l":260,"c":277,"v":5255},{"d":"2021-08-25","o":277,"h":279.8,"l":263.4,"c":278,"v":4080},{"d":"2021-08-26","o":276,"h":277.4,"l":269.6,"c":272.6,"v":3145},{"d":"2021-08-27","o":272,"h":275.8,"l":266.2,"c":274.2,"v":2500},{"d":"2021-08-30","o":272.6,"h":279.2,"l":271.8,"c":278,"v":1600},{"d":"2021-08-31","o":278,"h":286.4,"l":272.8,"c":286.4,"v":9250},{"d":"2021-09-01","o":286.6,"h":286.6,"l":274,"c":278,"v":3400},{"d":"2021-09-02","o":279,"h":279.6,"l":275,"c":276,"v":2750},{"d":"2021-09-03","o":274,"h":280.6,"l":270.2,"c":280.6,"v":5880},{"d":"2021-09-07","o":279.4,"h":281.6,"l":276,"c":279,"v":6005},{"d":"2021-09-08","o":277,"h":279.6,"l":269.2,"c":270.8,"v":4935},{"d":"2021-09-09","o":270.4,"h":271.6,"l":264,"c":265.4,"v":9775},{"d":"2021-09-10","o":263.6,"h":268.8,"l":260.2,"c":265.6,"v":7250},{"d":"2021-09-13","o":266.2,"h":304.6,"l":258.8,"c":292.6,"v":20940},{"d":"2021-09-14","o":293,"h":299.6,"l":260,"c":261.4,"v":12355},{"d":"2021-09-15","o":260,"h":260.4,"l":238,"c":240,"v":9625},{"d":"2021-09-16","o":238,"h":252.8,"l":230.4,"c":234.2,"v":14720},{"d":"2021-09-17","o":233.2,"h":236.6,"l":216.6,"c":220,"v":81805},{"d":"2021-09-20","o":222.4,"h":225.8,"l":210.6,"c":224.6,"v":7185},{"d":"2021-09-21","o":227.6,"h":241.4,"l":221.2,"c":236.4,"v":5670},{"d":"2021-09-22","o":234.2,"h":240,"l":234,"c":236.4,"v":21065},{"d":"2021-09-23","o":234.6,"h":244.4,"l":234.4,"c":241.8,"v":4040},{"d":"2021-09-24","o":238.8,"h":252.6,"l":238.8,"c":247,"v":4840},{"d":"2021-09-27","o":247,"h":253.2,"l":237,"c":242,"v":12350},{"d":"2021-09-28","o":243.2,"h":248.2,"l":235,"c":237,"v":3160},{"d":"2021-09-29","o":238.2,"h":247.8,"l":229.2,"c":231.6,"v":1245},{"d":"2021-09-30","o":231.6,"h":246.8,"l":227.2,"c":240.8,"v":5220},{"d":"2021-10-01","o":241.6,"h":246,"l":238.2,"c":243,"v":2975},{"d":"2021-10-04","o":240.6,"h":245.8,"l":238,"c":242.2,"v":2420},{"d":"2021-10-05","o":244,"h":250,"l":242.8,"c":248.4,"v":705},{"d":"2021-10-06","o":247.8,"h":250,"l":243.4,"c":249,"v":1305},{"d":"2021-10-07","o":251,"h":261.4,"l":251,"c":256.2,"v":3780},{"d":"2021-10-08","o":261.2,"h":267.8,"l":261.2,"c":266.4,"v":1890},{"d":"2021-10-11","o":243,"h":275.2,"l":243,"c":266.4,"v":4570},{"d":"2021-10-12","o":264.6,"h":264.6,"l":257.8,"c":261.4,"v":680},{"d":"2021-10-13","o":262.4,"h":262.4,"l":253.2,"c":258.6,"v":1695},{"d":"2021-10-14","o":261.8,"h":267,"l":260.4,"c":266.2,"v":670},{"d":"2021-10-15","o":266.2,"h":271,"l":258,"c":262,"v":1185},{"d":"2021-10-18","o":260.8,"h":268.2,"l":259,"c":260,"v":2210},{"d":"2021-10-19","o":261.8,"h":265,"l":260,"c":263.2,"v":1930},{"d":"2021-10-20","o":264.8,"h":272.6,"l":260.8,"c":267.2,"v":4435},{"d":"2021-10-21","o":266.2,"h":273,"l":262.2,"c":271,"v":4495},{"d":"2021-10-22","o":266.2,"h":268.8,"l":260.4,"c":266,"v":6260},{"d":"2021-10-25","o":262.2,"h":274,"l":259.2,"c":270.8,"v":4760},{"d":"2021-10-26","o":264.2,"h":268.2,"l":256.6,"c":262.8,"v":4555},{"d":"2021-10-27","o":263.8,"h":271.8,"l":258.2,"c":271.8,"v":42380},{"d":"2021-10-28","o":270,"h":274.2,"l":264,"c":266.4,"v":7305},{"d":"2021-10-29","o":261.6,"h":268,"l":261.6,"c":265.2,"v":4310},{"d":"2021-11-01","o":266,"h":268.4,"l":258.8,"c":264.2,"v":4350},{"d":"2021-11-02","o":264.4,"h":267.6,"l":258.2,"c":262.4,"v":4755},{"d":"2021-11-03","o":260.6,"h":267.8,"l":256.2,"c":265.2,"v":5500},{"d":"2021-11-04","o":262.6,"h":268.6,"l":258.6,"c":259,"v":4760},{"d":"2021-11-05","o":261,"h":264,"l":259,"c":262,"v":9495},{"d":"2021-11-08","o":261.2,"h":265.8,"l":260.2,"c":263.4,"v":3495},{"d":"2021-11-09","o":264.6,"h":271.4,"l":262,"c":271,"v":3580},{"d":"2021-11-10","o":268.4,"h":281,"l":268.4,"c":277.8,"v":8650},{"d":"2021-11-11","o":280,"h":290.4,"l":277.6,"c":284.4,"v":10735},{"d":"2021-11-12","o":285.6,"h":296.6,"l":284.4,"c":288.2,"v":10405},{"d":"2021-11-15","o":288.4,"h":298,"l":283.6,"c":290.2,"v":15540},{"d":"2021-11-16","o":288.2,"h":296.2,"l":283,"c":295,"v":7170},{"d":"2021-11-17","o":295.2,"h":305,"l":283,"c":286.4,"v":7130},{"d":"2021-11-18","o":284.6,"h":291,"l":278,"c":286.6,"v":6440},{"d":"2021-11-19","o":287.8,"h":290.4,"l":282,"c":286,"v":6545},{"d":"2021-11-22","o":284,"h":288,"l":281.4,"c":282.6,"v":4745},{"d":"2021-11-23","o":282.6,"h":288.4,"l":280.6,"c":286.8,"v":5250},{"d":"2021-11-24","o":287.2,"h":287.2,"l":276.8,"c":277.4,"v":5875},{"d":"2021-11-26","o":274.8,"h":274.8,"l":261.2,"c":264,"v":2380},{"d":"2021-11-29","o":272,"h":272,"l":260,"c":266.4,"v":58790},{"d":"2021-11-30","o":265.6,"h":265.6,"l":254,"c":256,"v":9730},{"d":"2021-12-01","o":258.2,"h":259.6,"l":247.6,"c":249.4,"v":5655},{"d":"2021-12-02","o":247.2,"h":254.8,"l":245.6,"c":248.4,"v":6195},{"d":"2021-12-03","o":248.4,"h":249.4,"l":233.8,"c":236,"v":6405},{"d":"2021-12-06","o":236,"h":236,"l":218.2,"c":224.2,"v":10460},{"d":"2021-12-07","o":223.6,"h":231,"l":215.2,"c":227.2,"v":13440},{"d":"2021-12-08","o":223.6,"h":231,"l":220,"c":225.6,"v":10365},{"d":"2021-12-09","o":225.4,"h":226,"l":214.6,"c":216,"v":7280},{"d":"2021-12-10","o":219.2,"h":219.2,"l":214,"c":214.4,"v":4170},{"d":"2021-12-13","o":214.4,"h":216,"l":201.6,"c":201.8,"v":8675},{"d":"2021-12-14","o":202.4,"h":203.8,"l":193,"c":194.2,"v":3865},{"d":"2021-12-15","o":194,"h":194.2,"l":174.8,"c":177.8,"v":7865},{"d":"2021-12-16","o":187.4,"h":208.6,"l":176.6,"c":179.8,"v":17545},{"d":"2021-12-17","o":181.8,"h":181.8,"l":168.6,"c":170,"v":10780},{"d":"2021-12-20","o":170.2,"h":170.6,"l":153.6,"c":156,"v":7420},{"d":"2021-12-21","o":157,"h":170.2,"l":157,"c":164,"v":8530},{"d":"2021-12-22","o":161.8,"h":161.8,"l":145,"c":146.8,"v":5795},{"d":"2021-12-23","o":145.4,"h":151.6,"l":141,"c":145,"v":4580},{"d":"2021-12-27","o":144.6,"h":159.8,"l":140.6,"c":144.2,"v":6885},{"d":"2021-12-28","o":144,"h":145.8,"l":140.4,"c":141,"v":2625},{"d":"2021-12-29","o":141,"h":141,"l":131.4,"c":135.8,"v":3985},{"d":"2021-12-30","o":135.4,"h":145.2,"l":135,"c":141.8,"v":6245},{"d":"2021-12-31","o":141.8,"h":148.6,"l":141.8,"c":145.6,"v":4615},{"d":"2022-01-03","o":147.6,"h":155.8,"l":147.6,"c":153.8,"v":1565},{"d":"2022-01-04","o":153.4,"h":154.4,"l":150,"c":151,"v":1585},{"d":"2022-01-05","o":149.8,"h":156.8,"l":147.6,"c":148.8,"v":1905},{"d":"2022-01-06","o":149,"h":150.2,"l":146.2,"c":149.4,"v":550},{"d":"2022-01-07","o":154,"h":154,"l":146.2,"c":148.2,"v":1630},{"d":"2022-01-10","o":149.6,"h":153,"l":138.2,"c":143.2,"v":3505},{"d":"2022-01-11","o":142.4,"h":149.6,"l":141,"c":147,"v":2800},{"d":"2022-01-12","o":148,"h":149.4,"l":141.4,"c":143.4,"v":3705},{"d":"2022-01-13","o":143.2,"h":145,"l":141.8,"c":142.2,"v":1340},{"d":"2022-01-14","o":145.6,"h":145.6,"l":140.4,"c":141.2,"v":1205},{"d":"2022-01-18","o":143.8,"h":146,"l":138.2,"c":141.8,"v":2405},{"d":"2022-01-19","o":142.4,"h":143.8,"l":136.4,"c":141.4,"v":2660},{"d":"2022-01-20","o":143.2,"h":144,"l":136.6,"c":137.6,"v":1445},{"d":"2022-01-21","o":136.8,"h":140.4,"l":134.2,"c":135,"v":2475},{"d":"2022-01-24","o":134,"h":136.2,"l":127.2,"c":130.4,"v":2600},{"d":"2022-01-25","o":130.4,"h":144.8,"l":128.8,"c":137.6,"v":4055},{"d":"2022-01-26","o":144.2,"h":144.2,"l":132.2,"c":136.6,"v":1060},{"d":"2022-01-27","o":137.8,"h":137.8,"l":128,"c":129.6,"v":16850},{"d":"2022-01-28","o":134.8,"h":134.8,"l":124.2,"c":129.6,"v":3715},{"d":"2022-01-31","o":129.8,"h":142,"l":129.8,"c":138.6,"v":2005},{"d":"2022-02-01","o":137.6,"h":139.2,"l":135.2,"c":138,"v":750},{"d":"2022-02-02","o":139,"h":140.2,"l":133,"c":135,"v":1795},{"d":"2022-02-03","o":133,"h":139.4,"l":128.6,"c":132.2,"v":1310},{"d":"2022-02-04","o":131,"h":132.8,"l":126.6,"c":129.2,"v":1315},{"d":"2022-02-07","o":128.4,"h":132.4,"l":127,"c":128.8,"v":980},{"d":"2022-02-08","o":129.8,"h":135.4,"l":127.2,"c":133.4,"v":2580},{"d":"2022-02-09","o":133.2,"h":143,"l":133.2,"c":142.8,"v":1800},{"d":"2022-02-10","o":142,"h":142,"l":131.4,"c":133.4,"v":2850},{"d":"2022-02-11","o":133.2,"h":136,"l":128.2,"c":130.6,"v":1695},{"d":"2022-02-14","o":128.8,"h":138.4,"l":128.8,"c":132.4,"v":2560},{"d":"2022-02-15","o":133.6,"h":137.4,"l":132.8,"c":133.6,"v":980},{"d":"2022-02-16","o":133.2,"h":139.2,"l":129.4,"c":138.8,"v":1025},{"d":"2022-02-17","o":137.6,"h":137.6,"l":134,"c":136.6,"v":520},{"d":"2022-02-18","o":136.6,"h":136.6,"l":127.4,"c":130.2,"v":2020},{"d":"2022-02-22","o":129,"h":135,"l":127.6,"c":134.6,"v":1105},{"d":"2022-02-23","o":134.2,"h":135,"l":121.2,"c":123.6,"v":2085},{"d":"2022-02-24","o":121.4,"h":130,"l":120.2,"c":129.8,"v":6040},{"d":"2022-02-25","o":132,"h":132.6,"l":126.4,"c":130.2,"v":1700},{"d":"2022-02-28","o":129.6,"h":135.4,"l":128.6,"c":133.6,"v":1985},{"d":"2022-03-01","o":131.4,"h":140,"l":131.4,"c":136.4,"v":1330},{"d":"2022-03-02","o":136.6,"h":139.6,"l":134.8,"c":136,"v":435},{"d":"2022-03-03","o":136.2,"h":144,"l":134.8,"c":143.6,"v":4000},{"d":"2022-03-04","o":140.8,"h":140.8,"l":129.6,"c":133.2,"v":1185},{"d":"2022-03-07","o":133.2,"h":138.8,"l":133.2,"c":136.4,"v":2115},{"d":"2022-03-08","o":140,"h":141,"l":133.2,"c":135.2,"v":1400},{"d":"2022-03-09","o":136.6,"h":143.8,"l":132,"c":137,"v":2390},{"d":"2022-03-10","o":135.6,"h":139,"l":132.2,"c":134.8,"v":1195},{"d":"2022-03-11","o":134,"h":135.4,"l":132.2,"c":132.8,"v":2255},{"d":"2022-03-14","o":132.8,"h":136,"l":126.8,"c":133,"v":3490},{"d":"2022-03-15","o":133.4,"h":138.6,"l":124.4,"c":128.4,"v":1450},{"d":"2022-03-16","o":132.4,"h":144,"l":128.4,"c":140.4,"v":3080},{"d":"2022-03-17","o":140,"h":144.4,"l":140,"c":143.8,"v":1400},{"d":"2022-03-18","o":140,"h":155,"l":140,"c":153.8,"v":1885},{"d":"2022-03-21","o":147.6,"h":155.6,"l":143.8,"c":147.8,"v":1870},{"d":"2022-03-22","o":151,"h":154.4,"l":148.2,"c":150.2,"v":855},{"d":"2022-03-23","o":149,"h":151.2,"l":141.2,"c":141.8,"v":880},{"d":"2022-03-24","o":141.2,"h":149,"l":141.2,"c":145.6,"v":805},{"d":"2022-03-25","o":145,"h":146.4,"l":141.2,"c":143.4,"v":925},{"d":"2022-03-28","o":143.2,"h":143.2,"l":139,"c":140.4,"v":21590},{"d":"2022-03-29","o":138,"h":148.8,"l":138,"c":145,"v":1210},{"d":"2022-03-30","o":142,"h":147.4,"l":141.8,"c":143.8,"v":2975},{"d":"2022-03-31","o":144,"h":148.6,"l":142.6,"c":145.6,"v":1600},{"d":"2022-04-01","o":147.8,"h":151.4,"l":140.8,"c":146.8,"v":1225},{"d":"2022-04-04","o":149.2,"h":150.4,"l":146.2,"c":147.8,"v":410},{"d":"2022-04-05","o":148.8,"h":150,"l":146.2,"c":146.4,"v":695},{"d":"2022-04-06","o":146.4,"h":149.6,"l":140.4,"c":148,"v":740},{"d":"2022-04-07","o":146.8,"h":149.6,"l":138,"c":138,"v":445},{"d":"2022-04-08","o":140,"h":148.8,"l":140,"c":147.6,"v":1265},{"d":"2022-04-11","o":142.6,"h":142.6,"l":131.6,"c":132.6,"v":1230},{"d":"2022-04-12","o":134.4,"h":140.4,"l":134,"c":134.6,"v":435},{"d":"2022-04-13","o":141.2,"h":141.2,"l":120.2,"c":126,"v":1725},{"d":"2022-04-14","o":139.2,"h":139.6,"l":131.8,"c":132,"v":1100},{"d":"2022-04-18","o":137.6,"h":137.8,"l":126,"c":128.6,"v":985},{"d":"2022-04-19","o":130,"h":135.8,"l":127.2,"c":129,"v":1060},{"d":"2022-04-20","o":129.6,"h":136.4,"l":126.2,"c":128.4,"v":1060},{"d":"2022-04-21","o":128.6,"h":137.8,"l":128.4,"c":128.8,"v":495},{"d":"2022-04-22","o":130.2,"h":131.8,"l":126,"c":128.2,"v":1175},{"d":"2022-04-25","o":126,"h":134.4,"l":121.6,"c":125.8,"v":1895},{"d":"2022-04-26","o":127.4,"h":127.4,"l":121.6,"c":123,"v":2310},{"d":"2022-04-27","o":124.8,"h":131,"l":121.6,"c":125.6,"v":1000},{"d":"2022-04-28","o":122.8,"h":128.8,"l":121.6,"c":124.4,"v":545},{"d":"2022-04-29","o":125.4,"h":127.6,"l":121.6,"c":121.6,"v":1550},{"d":"2022-05-02","o":122.8,"h":123.4,"l":115.6,"c":118,"v":1415},{"d":"2022-05-03","o":118.8,"h":123.4,"l":110.4,"c":116.6,"v":2320},{"d":"2022-05-04","o":120.2,"h":122,"l":116.8,"c":118.2,"v":4025},{"d":"2022-05-05","o":118.2,"h":123.4,"l":118.2,"c":121.2,"v":835},{"d":"2022-05-06","o":121.2,"h":122.6,"l":106,"c":110,"v":3615},{"d":"2022-05-09","o":109.8,"h":116.4,"l":109.8,"c":116.4,"v":765},{"d":"2022-05-10","o":115.6,"h":130.8,"l":115.6,"c":130,"v":3405},{"d":"2022-05-11","o":134,"h":134.2,"l":127.2,"c":134.2,"v":2080},{"d":"2022-05-12","o":130.8,"h":134.8,"l":128.6,"c":132.2,"v":820},{"d":"2022-05-13","o":132.4,"h":132.4,"l":109.6,"c":120,"v":36240},{"d":"2022-05-16","o":120.8,"h":124.8,"l":109.4,"c":110.2,"v":10330},{"d":"2022-05-17","o":112,"h":120,"l":112,"c":119.8,"v":4905},{"d":"2022-05-18","o":116.8,"h":120,"l":112.6,"c":120,"v":3670},{"d":"2022-05-19","o":119,"h":119,"l":110.2,"c":114,"v":5570},{"d":"2022-05-20","o":113.6,"h":124.4,"l":111.2,"c":124.2,"v":5175},{"d":"2022-05-23","o":125,"h":125,"l":117.2,"c":121.2,"v":4115},{"d":"2022-05-24","o":121.2,"h":121.4,"l":111.2,"c":111.4,"v":3520},{"d":"2022-05-25","o":112.2,"h":117,"l":110.4,"c":113.6,"v":5355},{"d":"2022-05-26","o":113,"h":118.2,"l":111,"c":113.2,"v":13040},{"d":"2022-05-27","o":111.6,"h":114.6,"l":100.6,"c":106.6,"v":13545},{"d":"2022-05-31","o":105.4,"h":122,"l":100,"c":102.6,"v":97050},{"d":"2022-06-01","o":103.6,"h":106,"l":93.2,"c":94.2,"v":5685},{"d":"2022-06-02","o":94.2,"h":97.2,"l":92.2,"c":92.4,"v":4705},{"d":"2022-06-03","o":92.4,"h":96,"l":90,"c":92.8,"v":5410},{"d":"2022-06-06","o":97.4,"h":98.2,"l":93.4,"c":93.6,"v":2390},{"d":"2022-06-07","o":94.4,"h":100,"l":92.6,"c":95.6,"v":12420},{"d":"2022-06-08","o":90.6,"h":95.8,"l":88,"c":93.2,"v":10350},{"d":"2022-06-09","o":92.4,"h":95.2,"l":92,"c":94,"v":1910},{"d":"2022-06-10","o":93.4,"h":99,"l":90,"c":93,"v":2240},{"d":"2022-06-13","o":93,"h":93,"l":87,"c":89,"v":1885},{"d":"2022-06-14","o":89.4,"h":91.6,"l":88.4,"c":90.8,"v":1545},{"d":"2022-06-15","o":91,"h":95.8,"l":89.8,"c":93,"v":2665},{"d":"2022-06-16","o":91.8,"h":94.8,"l":90,"c":91.6,"v":2145},{"d":"2022-06-17","o":92,"h":95.4,"l":90.2,"c":92.6,"v":925},{"d":"2022-06-21","o":93.6,"h":96,"l":90.8,"c":94.6,"v":755},{"d":"2022-06-22","o":92.8,"h":96.4,"l":91.6,"c":95.6,"v":1115},{"d":"2022-06-23","o":95.6,"h":97.4,"l":94,"c":97.4,"v":990},{"d":"2022-06-24","o":96.6,"h":104.4,"l":95,"c":101.6,"v":2745},{"d":"2022-06-27","o":100.8,"h":106.4,"l":95.4,"c":105,"v":3675},{"d":"2022-06-28","o":104,"h":105,"l":101,"c":103,"v":1090},{"d":"2022-06-29","o":101.4,"h":105,"l":101.4,"c":103.4,"v":1725},{"d":"2022-06-30","o":101.6,"h":104,"l":99,"c":103.4,"v":2145},{"d":"2022-07-01","o":99.4,"h":104.2,"l":99.4,"c":101.2,"v":1020},{"d":"2022-07-05","o":99.8,"h":104.2,"l":96.8,"c":103.2,"v":915},{"d":"2022-07-06","o":102.4,"h":105,"l":100.2,"c":104,"v":475},{"d":"2022-07-07","o":99.6,"h":106,"l":99.6,"c":103.2,"v":1355},{"d":"2022-07-08","o":102.6,"h":106,"l":102.2,"c":103,"v":1065},{"d":"2022-07-11","o":101.2,"h":105.4,"l":101.2,"c":103.8,"v":1185},{"d":"2022-07-12","o":103.4,"h":106,"l":103.4,"c":104.6,"v":655},{"d":"2022-07-13","o":103.6,"h":105.8,"l":102.4,"c":103.4,"v":435},{"d":"2022-07-14","o":103,"h":104.8,"l":102.2,"c":104,"v":2560},{"d":"2022-07-15","o":103.8,"h":105.8,"l":99.8,"c":104.2,"v":1310},{"d":"2022-07-18","o":104.2,"h":104.8,"l":100.6,"c":103.6,"v":545},{"d":"2022-07-19","o":100.8,"h":102,"l":96,"c":98.4,"v":2890},{"d":"2022-07-20","o":99.6,"h":102,"l":92,"c":99.6,"v":3155},{"d":"2022-07-21","o":98.4,"h":101.4,"l":92,"c":101.2,"v":2870},{"d":"2022-07-22","o":99.8,"h":100.8,"l":94.2,"c":98.4,"v":1895},{"d":"2022-07-25","o":95,"h":102,"l":95,"c":98,"v":1225},{"d":"2022-07-26","o":99,"h":100.6,"l":93.2,"c":100.4,"v":1860},{"d":"2022-07-27","o":104.6,"h":105.4,"l":97,"c":100.6,"v":1465},{"d":"2022-07-28","o":100,"h":108.6,"l":98.2,"c":108.2,"v":8610},{"d":"2022-07-29","o":107.2,"h":108,"l":100.8,"c":105.4,"v":1590},{"d":"2022-08-01","o":105.2,"h":108.8,"l":96,"c":103,"v":2295},{"d":"2022-08-02","o":99.8,"h":101.2,"l":94.4,"c":94.4,"v":3195},{"d":"2022-08-03","o":98,"h":99.8,"l":90.8,"c":98.2,"v":3970},{"d":"2022-08-04","o":97.4,"h":100,"l":92,"c":100,"v":1635},{"d":"2022-08-05","o":99.2,"h":101,"l":90,"c":92.6,"v":3455},{"d":"2022-08-08","o":91.2,"h":96,"l":91,"c":92.4,"v":1325},{"d":"2022-08-09","o":92.4,"h":94,"l":90,"c":91.8,"v":1250},{"d":"2022-08-10","o":92.2,"h":94.4,"l":86.2,"c":93,"v":3200},{"d":"2022-08-11","o":92.6,"h":94,"l":87.8,"c":92.2,"v":1610},{"d":"2022-08-12","o":93,"h":94,"l":88.2,"c":93,"v":1990},{"d":"2022-08-15","o":91.6,"h":91.6,"l":89.6,"c":90.4,"v":650},{"d":"2022-08-16","o":90,"h":92.2,"l":88.2,"c":91.8,"v":1570},{"d":"2022-08-17","o":90.4,"h":93.8,"l":90,"c":91.6,"v":1325},{"d":"2022-08-18","o":91.6,"h":93.4,"l":87.2,"c":91.2,"v":845},{"d":"2022-08-19","o":90,"h":94.4,"l":90,"c":92.6,"v":480},{"d":"2022-08-22","o":95,"h":95,"l":89,"c":94.6,"v":2055},{"d":"2022-08-23","o":94.4,"h":96.6,"l":88,"c":89.4,"v":3710},{"d":"2022-08-24","o":94.6,"h":103,"l":88.6,"c":103,"v":9220},{"d":"2022-08-25","o":103.8,"h":110.6,"l":97.6,"c":110.6,"v":4670},{"d":"2022-08-26","o":110.2,"h":112.6,"l":105.4,"c":111,"v":3305},{"d":"2022-08-29","o":110,"h":112.6,"l":106,"c":112.6,"v":1225},{"d":"2022-08-30","o":112.2,"h":112.8,"l":109,"c":110.8,"v":895},{"d":"2022-08-31","o":112,"h":112.8,"l":108.8,"c":111.6,"v":1565},{"d":"2022-09-01","o":109.8,"h":111.2,"l":103.2,"c":110.6,"v":6630},{"d":"2022-09-02","o":110.2,"h":112.6,"l":102.2,"c":103.4,"v":5640},{"d":"2022-09-06","o":102.8,"h":107,"l":100.2,"c":101.4,"v":2985},{"d":"2022-09-07","o":103.4,"h":103.8,"l":96.8,"c":97.2,"v":2300},{"d":"2022-09-08","o":98.2,"h":103,"l":93,"c":98.6,"v":2800},{"d":"2022-09-09","o":101,"h":103.6,"l":100,"c":103,"v":1480},{"d":"2022-09-12","o":102.2,"h":105.4,"l":100.2,"c":103.4,"v":615},{"d":"2022-09-13","o":101.6,"h":103.8,"l":101.4,"c":101.8,"v":250},{"d":"2022-09-14","o":101,"h":104,"l":101,"c":101.8,"v":400},{"d":"2022-09-15","o":101.4,"h":104.8,"l":98.2,"c":104.8,"v":2525},{"d":"2022-09-16","o":102.6,"h":110.4,"l":102.6,"c":110.4,"v":920},{"d":"2022-09-19","o":108.6,"h":109.2,"l":99.4,"c":105,"v":2130},{"d":"2022-09-20","o":103.4,"h":108.4,"l":102,"c":105,"v":635},{"d":"2022-09-21","o":105.4,"h":107,"l":103.2,"c":105.6,"v":255},{"d":"2022-09-22","o":105.2,"h":108,"l":103,"c":108,"v":2480},{"d":"2022-09-23","o":105.6,"h":106,"l":103.2,"c":103.4,"v":505},{"d":"2022-09-26","o":103.8,"h":107.8,"l":101.6,"c":107.8,"v":455},{"d":"2022-09-27","o":106.6,"h":109.6,"l":101.4,"c":105.4,"v":2185},{"d":"2022-09-28","o":104.6,"h":106.4,"l":102,"c":102.2,"v":1770},{"d":"2022-09-29","o":101.2,"h":104,"l":100.4,"c":104,"v":745},{"d":"2022-09-30","o":104.2,"h":111.4,"l":100.2,"c":100.4,"v":1445},{"d":"2022-10-03","o":101,"h":105.4,"l":100.4,"c":105,"v":1170},{"d":"2022-10-04","o":106.8,"h":111.8,"l":104,"c":111.8,"v":1010},{"d":"2022-10-05","o":110.6,"h":113,"l":107.4,"c":113,"v":1065},{"d":"2022-10-06","o":112.6,"h":113,"l":109,"c":113,"v":985},{"d":"2022-10-07","o":112.4,"h":112.8,"l":107,"c":107,"v":1270},{"d":"2022-10-10","o":104.8,"h":110.8,"l":102.2,"c":110.8,"v":1150},{"d":"2022-10-11","o":108.8,"h":110.4,"l":103.6,"c":105.6,"v":930},{"d":"2022-10-12","o":110,"h":110,"l":101,"c":101.2,"v":1265},{"d":"2022-10-13","o":101,"h":104.6,"l":98.2,"c":102,"v":1075},{"d":"2022-10-14","o":102.2,"h":106.2,"l":100,"c":100.2,"v":885},{"d":"2022-10-17","o":100.8,"h":102.2,"l":99.6,"c":100,"v":1005},{"d":"2022-10-18","o":103.2,"h":103.6,"l":100,"c":101.6,"v":905},{"d":"2022-10-19","o":99.6,"h":102.8,"l":99.6,"c":101.2,"v":600},{"d":"2022-10-20","o":102,"h":108.4,"l":100,"c":102,"v":560},{"d":"2022-10-21","o":101.8,"h":103.6,"l":100.2,"c":101,"v":525},{"d":"2022-10-24","o":100.2,"h":102.6,"l":92.6,"c":97.4,"v":1745},{"d":"2022-10-25","o":97.8,"h":100.4,"l":92.6,"c":99,"v":2160},{"d":"2022-10-26","o":99,"h":100.6,"l":97,"c":100.2,"v":965},{"d":"2022-10-27","o":99,"h":101.6,"l":99,"c":101.6,"v":58515},{"d":"2022-10-28","o":100.2,"h":101.4,"l":97.2,"c":97.4,"v":715},{"d":"2022-10-31","o":96.8,"h":99.4,"l":95,"c":96.6,"v":540},{"d":"2022-11-01","o":98.8,"h":98.8,"l":94.4,"c":95,"v":905},{"d":"2022-11-02","o":94.4,"h":99.2,"l":94,"c":99,"v":605},{"d":"2022-11-03","o":101.6,"h":104,"l":96,"c":101,"v":2720},{"d":"2022-11-04","o":103.6,"h":104.4,"l":97.2,"c":100.2,"v":765},{"d":"2022-11-07","o":100.2,"h":106,"l":97.2,"c":99,"v":645},{"d":"2022-11-08","o":99.2,"h":100,"l":96.4,"c":100,"v":370},{"d":"2022-11-09","o":95.2,"h":97.4,"l":94.4,"c":97,"v":555},{"d":"2022-11-10","o":98.4,"h":100,"l":96.2,"c":100,"v":805},{"d":"2022-11-11","o":101,"h":101.2,"l":97,"c":98.4,"v":700},{"d":"2022-11-14","o":98.6,"h":103.4,"l":97.4,"c":100.6,"v":785},{"d":"2022-11-15","o":101.6,"h":104,"l":98.4,"c":104,"v":760},{"d":"2022-11-16","o":102.6,"h":102.6,"l":97.4,"c":97.4,"v":745},{"d":"2022-11-17","o":97.4,"h":100,"l":91,"c":95.8,"v":2560},{"d":"2022-11-18","o":95,"h":100.8,"l":90.6,"c":93.2,"v":1195},{"d":"2022-11-21","o":93.2,"h":95,"l":87.4,"c":87.4,"v":1240},{"d":"2022-11-22","o":87,"h":92,"l":87,"c":90,"v":1050},{"d":"2022-11-23","o":92,"h":96.2,"l":91.2,"c":96.2,"v":445},{"d":"2022-11-25","o":95.4,"h":96.6,"l":95,"c":95,"v":460},{"d":"2022-11-28","o":94.8,"h":97,"l":90.4,"c":91,"v":1505},{"d":"2022-11-29","o":93.6,"h":95,"l":91,"c":91,"v":835},{"d":"2022-11-30","o":91,"h":95.6,"l":90.2,"c":92.4,"v":1200},{"d":"2022-12-01","o":92.6,"h":102.6,"l":92.6,"c":100.2,"v":3645},{"d":"2022-12-02","o":101.8,"h":129.6,"l":99.2,"c":128,"v":3710},{"d":"2022-12-05","o":129.2,"h":134,"l":127,"c":133,"v":1920},{"d":"2022-12-06","o":133.2,"h":141,"l":132,"c":140,"v":2770},{"d":"2022-12-07","o":139,"h":147.6,"l":138,"c":145,"v":1480},{"d":"2022-12-08","o":143,"h":156,"l":143,"c":155,"v":5650},{"d":"2022-12-09","o":154,"h":159.6,"l":154,"c":155,"v":2675},{"d":"2022-12-12","o":155,"h":155,"l":145.2,"c":148,"v":3005},{"d":"2022-12-13","o":149.4,"h":154,"l":147,"c":152,"v":2650},{"d":"2022-12-14","o":152,"h":152.8,"l":148,"c":152,"v":1735},{"d":"2022-12-15","o":152.8,"h":152.8,"l":145.4,"c":150.2,"v":1685},{"d":"2022-12-16","o":149.6,"h":154.6,"l":145.4,"c":151.2,"v":1370},{"d":"2022-12-19","o":153.6,"h":175.8,"l":152.6,"c":164.4,"v":7160},{"d":"2022-12-20","o":164.4,"h":169,"l":160,"c":160.2,"v":2435},{"d":"2022-12-21","o":161.2,"h":166,"l":160,"c":164,"v":2070},{"d":"2022-12-22","o":163.4,"h":165.4,"l":159,"c":161.4,"v":1430},{"d":"2022-12-23","o":162,"h":162,"l":155,"c":155,"v":1470},{"d":"2022-12-27","o":155.4,"h":165,"l":155.4,"c":160,"v":1570},{"d":"2022-12-28","o":160.2,"h":162,"l":150,"c":150,"v":2250},{"d":"2022-12-29","o":151.2,"h":154.8,"l":144.8,"c":145.2,"v":3205},{"d":"2022-12-30","o":145.2,"h":151.2,"l":144.4,"c":148,"v":1775},{"d":"2023-01-03","o":150.2,"h":154.6,"l":140.4,"c":143.8,"v":2005},{"d":"2023-01-04","o":144.6,"h":148.4,"l":141.8,"c":144.4,"v":1730},{"d":"2023-01-05","o":142.6,"h":145.8,"l":136.8,"c":137.4,"v":1980},{"d":"2023-01-06","o":135.2,"h":142.6,"l":131.8,"c":142.6,"v":1780},{"d":"2023-01-09","o":142.8,"h":146,"l":142,"c":144.4,"v":1700},{"d":"2023-01-10","o":143.6,"h":146.6,"l":143,"c":143,"v":1635},{"d":"2023-01-11","o":142.4,"h":148.4,"l":142.4,"c":144,"v":1005},{"d":"2023-01-12","o":143,"h":144.8,"l":140,"c":140,"v":1105},{"d":"2023-01-13","o":140.8,"h":145.2,"l":140.8,"c":144.8,"v":1355},{"d":"2023-01-17","o":144.8,"h":145.8,"l":138,"c":138,"v":1530},{"d":"2023-01-18","o":138.6,"h":143.4,"l":137.8,"c":141.2,"v":1590},{"d":"2023-01-19","o":143.2,"h":144.6,"l":141.6,"c":143.2,"v":1140},{"d":"2023-01-20","o":145.4,"h":147.2,"l":144.2,"c":145.6,"v":1320},{"d":"2023-01-23","o":145.6,"h":153.6,"l":144.8,"c":148.4,"v":1935},{"d":"2023-01-24","o":148.2,"h":151.2,"l":147.4,"c":148.6,"v":1630},{"d":"2023-01-25","o":149.4,"h":154.2,"l":147,"c":153.6,"v":1265},{"d":"2023-01-26","o":155.2,"h":157.4,"l":153.4,"c":156.4,"v":1145},{"d":"2023-01-27","o":155,"h":156.2,"l":152,"c":154.2,"v":1710},{"d":"2023-01-30","o":151.8,"h":154,"l":150.2,"c":150.8,"v":1085},{"d":"2023-01-31","o":150.2,"h":156.2,"l":150.2,"c":155.2,"v":1340},{"d":"2023-02-01","o":155,"h":156.4,"l":152.4,"c":154.2,"v":1240},{"d":"2023-02-02","o":154.6,"h":157.8,"l":152.4,"c":157.8,"v":1500},{"d":"2023-02-03","o":155.6,"h":157.4,"l":152,"c":152,"v":1390},{"d":"2023-02-06","o":151.8,"h":153.8,"l":143.6,"c":145,"v":1635},{"d":"2023-02-07","o":150.8,"h":153,"l":144.2,"c":152,"v":1580},{"d":"2023-02-08","o":152.6,"h":157.8,"l":152.2,"c":156,"v":990},{"d":"2023-02-09","o":157.4,"h":158.4,"l":153.8,"c":155.4,"v":1570},{"d":"2023-02-10","o":156.6,"h":157.8,"l":153.4,"c":155,"v":1525},{"d":"2023-02-13","o":155.2,"h":159.6,"l":149.2,"c":153,"v":1600},{"d":"2023-02-14","o":152.2,"h":159.8,"l":149.8,"c":155.2,"v":1265},{"d":"2023-02-15","o":154,"h":159.6,"l":151.6,"c":157.2,"v":1740},{"d":"2023-02-16","o":156,"h":157.2,"l":153,"c":155.2,"v":2135},{"d":"2023-02-17","o":154.4,"h":161,"l":154.4,"c":160.6,"v":1435},{"d":"2023-02-21","o":158.6,"h":161.8,"l":155.4,"c":157.2,"v":970},{"d":"2023-02-22","o":157.2,"h":161.2,"l":155.8,"c":159,"v":1360},{"d":"2023-02-23","o":158.6,"h":162.2,"l":158,"c":160.4,"v":1440},{"d":"2023-02-24","o":158.8,"h":160.2,"l":153.8,"c":156.2,"v":2005},{"d":"2023-02-27","o":159.4,"h":159.4,"l":154.6,"c":156.4,"v":1085},{"d":"2023-02-28","o":155.2,"h":157.4,"l":152,"c":152,"v":1345},{"d":"2023-03-01","o":154.4,"h":156,"l":150.6,"c":150.6,"v":1665},{"d":"2023-03-02","o":150.4,"h":166,"l":150.4,"c":165.6,"v":3415},{"d":"2023-03-03","o":166.6,"h":168,"l":163.6,"c":165.8,"v":2040},{"d":"2023-03-06","o":165.8,"h":167.4,"l":162.8,"c":166,"v":900},{"d":"2023-03-07","o":166.2,"h":166.4,"l":160.8,"c":164.2,"v":1320},{"d":"2023-03-08","o":164.4,"h":165.6,"l":161.8,"c":163.6,"v":1040},{"d":"2023-03-09","o":161.8,"h":165.6,"l":160.8,"c":163.4,"v":1460},{"d":"2023-03-10","o":163.6,"h":165.8,"l":160.2,"c":163.8,"v":800},{"d":"2023-03-13","o":162.6,"h":162.6,"l":160.2,"c":160.4,"v":1100},{"d":"2023-03-14","o":162,"h":182,"l":157.8,"c":160.6,"v":5720},{"d":"2023-03-15","o":160,"h":164.2,"l":158,"c":162,"v":1275},{"d":"2023-03-16","o":160.2,"h":168.8,"l":160.2,"c":166,"v":1455},{"d":"2023-03-17","o":166,"h":170.6,"l":153,"c":160,"v":5675},{"d":"2023-03-20","o":160.2,"h":161.8,"l":153.8,"c":155,"v":1320},{"d":"2023-03-21","o":155.4,"h":162.4,"l":153.6,"c":158.4,"v":1245},{"d":"2023-03-22","o":159,"h":164.8,"l":159,"c":161.4,"v":1085},{"d":"2023-03-23","o":165.2,"h":166.4,"l":162,"c":163.2,"v":1200},{"d":"2023-03-24","o":162.6,"h":166.8,"l":160.8,"c":166.4,"v":1270},{"d":"2023-03-27","o":165.2,"h":169,"l":165.2,"c":169,"v":1120},{"d":"2023-03-28","o":169.8,"h":170.8,"l":167.4,"c":168.6,"v":1260},{"d":"2023-03-29","o":169.2,"h":172.6,"l":163,"c":164.8,"v":1540},{"d":"2023-03-30","o":164.8,"h":170.2,"l":163.8,"c":168,"v":1555},{"d":"2023-03-31","o":167.4,"h":174.8,"l":167.4,"c":173.6,"v":2000},{"d":"2023-04-03","o":173.6,"h":178.6,"l":173.6,"c":176,"v":1315},{"d":"2023-04-04","o":177.2,"h":180.8,"l":177,"c":180.8,"v":1355},{"d":"2023-04-05","o":181.6,"h":183,"l":178.6,"c":182.4,"v":1705},{"d":"2023-04-06","o":183,"h":186.6,"l":181.6,"c":182.6,"v":1295},{"d":"2023-04-10","o":183.8,"h":190,"l":182.6,"c":185,"v":1380},{"d":"2023-04-11","o":185.6,"h":189.6,"l":182.2,"c":188.8,"v":895},{"d":"2023-04-12","o":190,"h":190.8,"l":181.6,"c":189,"v":1220},{"d":"2023-04-13","o":170.2,"h":186,"l":170.2,"c":178.4,"v":790},{"d":"2023-04-14","o":177.4,"h":179.2,"l":173.6,"c":173.6,"v":600},{"d":"2023-04-17","o":173.2,"h":175.8,"l":169.4,"c":169.4,"v":1085},{"d":"2023-04-18","o":170,"h":178.6,"l":169.8,"c":177.8,"v":1185},{"d":"2023-04-19","o":178,"h":180.2,"l":176.8,"c":180,"v":720},{"d":"2023-04-20","o":179,"h":180.2,"l":174,"c":174.2,"v":305},{"d":"2023-04-21","o":174,"h":177.4,"l":169,"c":175.4,"v":565},{"d":"2023-04-24","o":174,"h":178.2,"l":167,"c":173.6,"v":1115},{"d":"2023-04-25","o":172.2,"h":174.6,"l":161.8,"c":167.6,"v":635},{"d":"2023-04-26","o":166.4,"h":170,"l":161.8,"c":165,"v":775},{"d":"2023-04-27","o":166,"h":173.8,"l":160.8,"c":167.2,"v":1200},{"d":"2023-04-28","o":163.6,"h":169,"l":161.8,"c":165,"v":795},{"d":"2023-05-01","o":166.2,"h":166.2,"l":160.6,"c":163.2,"v":1100},{"d":"2023-05-02","o":162.8,"h":165,"l":162.6,"c":162.8,"v":345},{"d":"2023-05-03","o":164,"h":165.4,"l":160,"c":160,"v":660},{"d":"2023-05-04","o":160.8,"h":164,"l":158,"c":158,"v":425},{"d":"2023-05-05","o":158,"h":162.6,"l":158,"c":158.2,"v":440},{"d":"2023-05-08","o":160.4,"h":164,"l":157,"c":157,"v":305},{"d":"2023-05-09","o":156.8,"h":161.8,"l":150,"c":150,"v":445},{"d":"2023-05-10","o":151.8,"h":152.8,"l":142.4,"c":142.6,"v":1325},{"d":"2023-05-11","o":143.6,"h":150.2,"l":143.2,"c":148.4,"v":3910},{"d":"2023-05-12","o":149.8,"h":151,"l":139.4,"c":146,"v":2960},{"d":"2023-05-15","o":147.4,"h":149.4,"l":141,"c":141,"v":3030},{"d":"2023-05-16","o":140,"h":145.8,"l":140,"c":143.8,"v":2085},{"d":"2023-05-17","o":142.8,"h":147,"l":142.4,"c":146.8,"v":755},{"d":"2023-05-18","o":147,"h":154,"l":141.8,"c":154,"v":1510},{"d":"2023-05-19","o":155,"h":160.4,"l":148.8,"c":150.6,"v":1725},{"d":"2023-05-22","o":151.2,"h":153,"l":145.4,"c":150,"v":1445},{"d":"2023-05-23","o":149.2,"h":158,"l":148,"c":152.2,"v":1825},{"d":"2023-05-24","o":159.4,"h":159.4,"l":141.8,"c":146,"v":2585},{"d":"2023-05-25","o":146.2,"h":150.6,"l":139.8,"c":146.2,"v":2515},{"d":"2023-05-26","o":145,"h":149.8,"l":130.2,"c":130.2,"v":3755},{"d":"2023-05-30","o":137,"h":175.8,"l":137,"c":166.4,"v":20985},{"d":"2023-05-31","o":170.8,"h":170.8,"l":155.8,"c":160,"v":8225},{"d":"2023-06-01","o":156.6,"h":161.6,"l":149,"c":160.6,"v":6270},{"d":"2023-06-02","o":160.8,"h":166.4,"l":154,"c":165.8,"v":8155},{"d":"2023-06-05","o":166,"h":167.2,"l":157.6,"c":157.6,"v":3580},{"d":"2023-06-06","o":161.2,"h":161.2,"l":149.2,"c":153.6,"v":5490},{"d":"2023-06-07","o":151.6,"h":164,"l":151.6,"c":159,"v":3075},{"d":"2023-06-08","o":159,"h":164.4,"l":150.2,"c":152.4,"v":7415},{"d":"2023-06-09","o":152.4,"h":156.6,"l":149,"c":153.8,"v":5380},{"d":"2023-06-12","o":153.6,"h":161.2,"l":151.8,"c":157,"v":1895},{"d":"2023-06-13","o":157.2,"h":159.6,"l":153.8,"c":156,"v":1980},{"d":"2023-06-14","o":156,"h":164.2,"l":156,"c":163,"v":2765},{"d":"2023-06-15","o":161.4,"h":166.2,"l":161,"c":165.2,"v":1960},{"d":"2023-06-16","o":163.2,"h":165.8,"l":161,"c":165.2,"v":1165},{"d":"2023-06-20","o":163.4,"h":163.4,"l":153.4,"c":154,"v":2640},{"d":"2023-06-21","o":152,"h":160,"l":149,"c":151,"v":3410},{"d":"2023-06-22","o":151,"h":159.4,"l":151,"c":155.6,"v":2390},{"d":"2023-06-23","o":153,"h":158.4,"l":148.4,"c":151.2,"v":3180},{"d":"2023-06-26","o":150,"h":158,"l":148.8,"c":157,"v":2495},{"d":"2023-06-27","o":155.2,"h":162.6,"l":155.2,"c":159.4,"v":2205},{"d":"2023-06-28","o":154.2,"h":163.6,"l":154,"c":162.6,"v":2595},{"d":"2023-06-29","o":163.4,"h":168,"l":155.8,"c":160.2,"v":2915},{"d":"2023-06-30","o":160.4,"h":171.6,"l":160.4,"c":166.2,"v":4350},{"d":"2023-07-03","o":168.4,"h":171,"l":162.8,"c":167.8,"v":995},{"d":"2023-07-05","o":165,"h":166.4,"l":156.2,"c":160.4,"v":1860},{"d":"2023-07-06","o":158.2,"h":161.8,"l":155.8,"c":161.8,"v":2195},{"d":"2023-07-07","o":161.6,"h":161.8,"l":152.8,"c":153.2,"v":1935},{"d":"2023-07-10","o":152.4,"h":159.8,"l":152.4,"c":153.8,"v":4375},{"d":"2023-07-11","o":152.6,"h":157.2,"l":150.2,"c":151,"v":2205},{"d":"2023-07-12","o":152,"h":152,"l":146,"c":148.2,"v":2720},{"d":"2023-07-13","o":146.6,"h":151.2,"l":145.6,"c":149,"v":1605},{"d":"2023-07-14","o":150.6,"h":155.4,"l":148.4,"c":149.2,"v":1090},{"d":"2023-07-17","o":147.2,"h":151.8,"l":146.4,"c":150.2,"v":1125},{"d":"2023-07-18","o":151.6,"h":151.6,"l":146.2,"c":150.8,"v":585},{"d":"2023-07-19","o":150,"h":151.4,"l":145,"c":147.8,"v":1140},{"d":"2023-07-20","o":147.6,"h":151.4,"l":144,"c":150,"v":1015},{"d":"2023-07-21","o":148.4,"h":151.4,"l":144,"c":147.6,"v":2200},{"d":"2023-07-24","o":149.2,"h":150,"l":144.4,"c":147.2,"v":830},{"d":"2023-07-25","o":149,"h":149.4,"l":144,"c":144.4,"v":925},{"d":"2023-07-26","o":144.6,"h":149.4,"l":135.4,"c":143,"v":1465},{"d":"2023-07-27","o":141.2,"h":149.4,"l":136,"c":136.4,"v":2185},{"d":"2023-07-28","o":140,"h":143.8,"l":133.6,"c":143,"v":2100},{"d":"2023-07-31","o":141,"h":148.6,"l":141,"c":142.4,"v":305},{"d":"2023-08-01","o":142.4,"h":144.8,"l":138,"c":138.6,"v":1790},{"d":"2023-08-02","o":138.6,"h":139.4,"l":130.6,"c":130.6,"v":920},{"d":"2023-08-03","o":135,"h":139.8,"l":125.8,"c":139.6,"v":1520},{"d":"2023-08-04","o":137.4,"h":144.8,"l":133,"c":133.6,"v":1800},{"d":"2023-08-07","o":136,"h":140,"l":128,"c":130.4,"v":2950},{"d":"2023-08-08","o":136.2,"h":136.2,"l":125.6,"c":126.2,"v":2805},{"d":"2023-08-09","o":125.8,"h":131,"l":124,"c":128.2,"v":1400},{"d":"2023-08-10","o":128.4,"h":134,"l":125.8,"c":130.6,"v":2035},{"d":"2023-08-11","o":130.6,"h":139.4,"l":125.6,"c":133.4,"v":1690},{"d":"2023-08-14","o":133.6,"h":143.6,"l":133.6,"c":143.6,"v":1945},{"d":"2023-08-15","o":143.4,"h":143.4,"l":130.2,"c":130.6,"v":3015},{"d":"2023-08-16","o":131.8,"h":131.8,"l":120.4,"c":127,"v":4115},{"d":"2023-08-17","o":126.8,"h":128.8,"l":115.4,"c":122.2,"v":3585},{"d":"2023-08-18","o":119.2,"h":120.6,"l":114,"c":117.6,"v":3000},{"d":"2023-08-21","o":116.8,"h":122.4,"l":113,"c":116.6,"v":3740},{"d":"2023-08-22","o":118.4,"h":123.8,"l":113,"c":114.6,"v":2180},{"d":"2023-08-23","o":115.4,"h":122.8,"l":113.4,"c":116.8,"v":1745},{"d":"2023-08-24","o":113.2,"h":120.8,"l":113.2,"c":120.4,"v":1410},{"d":"2023-08-25","o":120.4,"h":122,"l":115.6,"c":120.2,"v":1270},{"d":"2023-08-28","o":120,"h":124.2,"l":120,"c":124.2,"v":995},{"d":"2023-08-29","o":124.4,"h":127,"l":119.6,"c":127,"v":1885},{"d":"2023-08-30","o":126,"h":155.2,"l":126,"c":142.2,"v":9320},{"d":"2023-08-31","o":137.8,"h":144.2,"l":130.4,"c":134.2,"v":3260},{"d":"2023-09-01","o":142.4,"h":149.6,"l":134.2,"c":145,"v":4090},{"d":"2023-09-05","o":143.6,"h":145,"l":136.8,"c":144.8,"v":3065},{"d":"2023-09-06","o":144.2,"h":150.4,"l":136.2,"c":143.4,"v":2240},{"d":"2023-09-07","o":134,"h":145.6,"l":132.8,"c":139.4,"v":1320},{"d":"2023-09-08","o":146,"h":148.4,"l":136.8,"c":142.4,"v":2010},{"d":"2023-09-11","o":139,"h":147.8,"l":138.4,"c":145.2,"v":2505},{"d":"2023-09-12","o":145,"h":148.4,"l":141,"c":146,"v":1635},{"d":"2023-09-13","o":145.8,"h":149,"l":142.2,"c":147.2,"v":1465},{"d":"2023-09-14","o":149,"h":149.2,"l":142.8,"c":147.6,"v":1455},{"d":"2023-09-15","o":145.8,"h":149.8,"l":143.4,"c":148.4,"v":3160},{"d":"2023-09-18","o":147.8,"h":149,"l":140.2,"c":144.8,"v":1190},{"d":"2023-09-19","o":140.2,"h":149,"l":140.2,"c":145.8,"v":1590},{"d":"2023-09-20","o":147.8,"h":148.4,"l":140.4,"c":147,"v":1710},{"d":"2023-09-21","o":143,"h":145.6,"l":140.8,"c":143.4,"v":960},{"d":"2023-09-22","o":146.6,"h":147,"l":142.4,"c":147,"v":900},{"d":"2023-09-25","o":147.2,"h":150.8,"l":144.6,"c":149,"v":1190},{"d":"2023-09-26","o":149,"h":151,"l":146.4,"c":149,"v":1295},{"d":"2023-09-27","o":148.4,"h":154.6,"l":148.2,"c":152,"v":970},{"d":"2023-09-28","o":152.4,"h":153.6,"l":147,"c":147,"v":1765},{"d":"2023-09-29","o":149.4,"h":154.4,"l":141.4,"c":144.2,"v":1650},{"d":"2023-10-02","o":146,"h":147.6,"l":141.4,"c":147.6,"v":680},{"d":"2023-10-03","o":145.8,"h":145.8,"l":141.2,"c":143.2,"v":520},{"d":"2023-10-04","o":147,"h":149.6,"l":142.6,"c":147.2,"v":1205},{"d":"2023-10-05","o":148.8,"h":149.2,"l":140.2,"c":147.2,"v":525},{"d":"2023-10-06","o":145.8,"h":150.8,"l":145.8,"c":148.6,"v":265},{"d":"2023-10-09","o":149,"h":149,"l":143.6,"c":146.6,"v":660},{"d":"2023-10-10","o":147,"h":149,"l":146.2,"c":146.2,"v":510},{"d":"2023-10-11","o":147.6,"h":147.6,"l":146,"c":146,"v":75},{"d":"2023-10-12","o":144,"h":150.2,"l":141,"c":144.2,"v":1210},{"d":"2023-10-13","o":142,"h":145.4,"l":142,"c":145.4,"v":455},{"d":"2023-10-16","o":143.8,"h":150.6,"l":141,"c":145.4,"v":790},{"d":"2023-10-17","o":147.6,"h":148.4,"l":142.6,"c":146,"v":1150},{"d":"2023-10-18","o":143.4,"h":144.6,"l":139.2,"c":141,"v":1645},{"d":"2023-10-19","o":142,"h":142,"l":137.2,"c":141.8,"v":1345},{"d":"2023-10-20","o":142.4,"h":143,"l":138,"c":141.4,"v":315},{"d":"2023-10-23","o":142.2,"h":144,"l":140,"c":143.2,"v":455},{"d":"2023-10-24","o":144.4,"h":146,"l":141.4,"c":146,"v":550},{"d":"2023-10-25","o":148.2,"h":149.2,"l":146,"c":146.2,"v":115},{"d":"2023-10-26","o":145.4,"h":149.4,"l":145.4,"c":145.4,"v":120},{"d":"2023-10-27","o":148,"h":149,"l":142,"c":142.6,"v":440},{"d":"2023-10-30","o":141.8,"h":146,"l":141.2,"c":142.8,"v":455},{"d":"2023-10-31","o":140.6,"h":144.4,"l":131,"c":131.4,"v":1885},{"d":"2023-11-01","o":135.4,"h":135.8,"l":131,"c":133.6,"v":955},{"d":"2023-11-02","o":136.4,"h":141.6,"l":134,"c":139.6,"v":445},{"d":"2023-11-03","o":140.6,"h":141.2,"l":135,"c":137.2,"v":530},{"d":"2023-11-06","o":138.2,"h":141.8,"l":135.8,"c":137,"v":375},{"d":"2023-11-07","o":136,"h":139.4,"l":134,"c":134,"v":535},{"d":"2023-11-08","o":136,"h":142.2,"l":135.6,"c":136.6,"v":1075},{"d":"2023-11-09","o":138.4,"h":143,"l":134.2,"c":137,"v":670},{"d":"2023-11-10","o":135,"h":141.2,"l":135,"c":141,"v":485},{"d":"2023-11-13","o":130.4,"h":139.8,"l":130.4,"c":136,"v":905},{"d":"2023-11-14","o":133,"h":141.8,"l":133,"c":138.2,"v":320},{"d":"2023-11-15","o":141,"h":142,"l":138,"c":142,"v":255},{"d":"2023-11-16","o":141.2,"h":147.4,"l":140.8,"c":144.6,"v":465},{"d":"2023-11-17","o":141,"h":145.8,"l":136.4,"c":136.4,"v":1285},{"d":"2023-11-20","o":140.4,"h":142.6,"l":137.2,"c":137.8,"v":800},{"d":"2023-11-21","o":141.2,"h":142.2,"l":138.4,"c":140.2,"v":760},{"d":"2023-11-22","o":139.8,"h":141,"l":134.4,"c":137.6,"v":430},{"d":"2023-11-24","o":140.4,"h":140.4,"l":140.4,"c":140.4,"v":50},{"d":"2023-11-27","o":138.2,"h":138.2,"l":134,"c":134.8,"v":380},{"d":"2023-11-28","o":134,"h":137.8,"l":133,"c":133,"v":585},{"d":"2023-11-29","o":134,"h":136.4,"l":133,"c":135.8,"v":580},{"d":"2023-11-30","o":133.2,"h":133.6,"l":130.4,"c":130.4,"v":325},{"d":"2023-12-01","o":130.2,"h":134.4,"l":128.8,"c":129.4,"v":385},{"d":"2023-12-04","o":128.8,"h":132.6,"l":128.8,"c":129.2,"v":440},{"d":"2023-12-05","o":128.2,"h":131.4,"l":125.2,"c":125.2,"v":485},{"d":"2023-12-06","o":127.6,"h":142.6,"l":126,"c":139,"v":940},{"d":"2023-12-07","o":145,"h":145.4,"l":136.4,"c":142.2,"v":1535},{"d":"2023-12-08","o":139.8,"h":149.6,"l":138.2,"c":147.2,"v":1330},{"d":"2023-12-11","o":142.6,"h":147.2,"l":142.6,"c":145.8,"v":1385},{"d":"2023-12-12","o":144.2,"h":145,"l":129.8,"c":133.6,"v":995},{"d":"2023-12-13","o":133.4,"h":137,"l":129.2,"c":129.6,"v":520},{"d":"2023-12-14","o":132.2,"h":135.2,"l":125.6,"c":125.6,"v":900},{"d":"2023-12-15","o":127.8,"h":129.2,"l":103.8,"c":105,"v":3155},{"d":"2023-12-18","o":113.8,"h":133,"l":105.8,"c":133,"v":2610},{"d":"2023-12-19","o":136.6,"h":141.6,"l":130.8,"c":134,"v":1735},{"d":"2023-12-20","o":132,"h":134,"l":121.4,"c":127.4,"v":970},{"d":"2023-12-21","o":125,"h":127.4,"l":122,"c":122.4,"v":920},{"d":"2023-12-22","o":124.2,"h":128.2,"l":121.4,"c":128.2,"v":1755},{"d":"2023-12-26","o":126.2,"h":135.6,"l":122.2,"c":135.2,"v":2345},{"d":"2023-12-27","o":132.4,"h":135,"l":129.8,"c":133.8,"v":1070},{"d":"2023-12-28","o":131.8,"h":133.4,"l":130,"c":130,"v":535},{"d":"2023-12-29","o":128.2,"h":133,"l":128.2,"c":133,"v":415},{"d":"2024-01-02","o":130,"h":133.2,"l":128,"c":128,"v":1010},{"d":"2024-01-03","o":131.4,"h":132.6,"l":127.8,"c":131.2,"v":755},{"d":"2024-01-04","o":128.8,"h":133,"l":126.2,"c":127.6,"v":750},{"d":"2024-01-05","o":127,"h":131,"l":125,"c":130.8,"v":920},{"d":"2024-01-08","o":128.2,"h":133.2,"l":127,"c":131.2,"v":595},{"d":"2024-01-09","o":130,"h":133,"l":127.2,"c":129.2,"v":800},{"d":"2024-01-10","o":127.4,"h":131.8,"l":127.2,"c":128.6,"v":780},{"d":"2024-01-11","o":126.4,"h":128,"l":124,"c":126.2,"v":875},{"d":"2024-01-12","o":126.2,"h":128.2,"l":126.2,"c":126.2,"v":180},{"d":"2024-01-16","o":126.2,"h":128.6,"l":124.2,"c":124.8,"v":410},{"d":"2024-01-17","o":124.2,"h":129,"l":124.2,"c":129,"v":350},{"d":"2024-01-18","o":131,"h":132,"l":123.6,"c":126.6,"v":995},{"d":"2024-01-19","o":129.2,"h":129.2,"l":124.6,"c":124.8,"v":715},{"d":"2024-01-22","o":125.4,"h":125.6,"l":114,"c":120,"v":975},{"d":"2024-01-23","o":122,"h":127,"l":119.4,"c":126.8,"v":505},{"d":"2024-01-24","o":125.6,"h":127.4,"l":119,"c":125.4,"v":750},{"d":"2024-01-25","o":121,"h":129.8,"l":121,"c":128,"v":510},{"d":"2024-01-26","o":124,"h":130.8,"l":124,"c":127.2,"v":525},{"d":"2024-01-29","o":122.4,"h":127.8,"l":122.4,"c":125.6,"v":590},{"d":"2024-01-30","o":119,"h":125,"l":118.8,"c":124,"v":340},{"d":"2024-01-31","o":113,"h":124.6,"l":113,"c":117.2,"v":555},{"d":"2024-02-01","o":116.4,"h":117,"l":113.2,"c":116.4,"v":685},{"d":"2024-02-02","o":116.4,"h":124.4,"l":115.8,"c":119.8,"v":1200},{"d":"2024-02-05","o":118,"h":122,"l":116,"c":119.4,"v":970},{"d":"2024-02-06","o":118.8,"h":125.4,"l":116.2,"c":118,"v":965},{"d":"2024-02-07","o":116,"h":117,"l":110,"c":110.2,"v":725},{"d":"2024-02-08","o":111.6,"h":120.4,"l":110,"c":112,"v":1180},{"d":"2024-02-09","o":111.6,"h":114,"l":109,"c":110,"v":620},{"d":"2024-02-12","o":115.6,"h":115.6,"l":106.2,"c":110.6,"v":775},{"d":"2024-02-13","o":110.8,"h":111.2,"l":105.8,"c":109.8,"v":670},{"d":"2024-02-14","o":108.4,"h":111.2,"l":108.4,"c":108.6,"v":490},{"d":"2024-02-15","o":108.8,"h":110.6,"l":105,"c":108,"v":645},{"d":"2024-02-16","o":108,"h":108,"l":104,"c":105.4,"v":525},{"d":"2024-02-20","o":120,"h":120,"l":105,"c":105.8,"v":1195},{"d":"2024-02-21","o":108.4,"h":111,"l":104,"c":104,"v":420},{"d":"2024-02-22","o":104.2,"h":109.8,"l":104,"c":104,"v":670},{"d":"2024-02-23","o":109.4,"h":109.4,"l":104.2,"c":104.4,"v":365},{"d":"2024-02-26","o":104.2,"h":105.4,"l":101.4,"c":101.6,"v":365},{"d":"2024-02-27","o":98.6,"h":104.4,"l":98,"c":98,"v":730},{"d":"2024-02-28","o":101,"h":101,"l":90.6,"c":91.4,"v":870},{"d":"2024-02-29","o":92,"h":100,"l":92,"c":93.2,"v":490},{"d":"2024-03-01","o":93.2,"h":95.8,"l":90,"c":90,"v":740},{"d":"2024-03-04","o":93.6,"h":95.2,"l":86.4,"c":86.4,"v":1580},{"d":"2024-03-05","o":89.2,"h":93.2,"l":89.2,"c":89.8,"v":455},{"d":"2024-03-06","o":93.6,"h":94.4,"l":92.2,"c":92.6,"v":1245},{"d":"2024-03-07","o":94.6,"h":100,"l":90.2,"c":95.8,"v":1310},{"d":"2024-03-08","o":99,"h":104.6,"l":96,"c":97,"v":1420},{"d":"2024-03-11","o":96.2,"h":114,"l":96.2,"c":110.2,"v":3340},{"d":"2024-03-12","o":115,"h":131.8,"l":110.2,"c":112.4,"v":9130},{"d":"2024-03-13","o":113.4,"h":120,"l":97,"c":97,"v":2610},{"d":"2024-03-14","o":99.2,"h":103.6,"l":94,"c":96.2,"v":1935},{"d":"2024-03-15","o":93.8,"h":95.2,"l":92.2,"c":94.8,"v":735},{"d":"2024-03-18","o":93.6,"h":98.8,"l":93.6,"c":94.2,"v":1775},{"d":"2024-03-19","o":95,"h":98,"l":92.2,"c":92.2,"v":900},{"d":"2024-03-20","o":91.2,"h":95.4,"l":90.2,"c":91.4,"v":2535},{"d":"2024-03-21","o":90.4,"h":97,"l":90.4,"c":94.4,"v":675},{"d":"2024-03-22","o":94.8,"h":96,"l":87.4,"c":88.2,"v":635},{"d":"2024-03-25","o":87,"h":91.6,"l":84.8,"c":89,"v":2660},{"d":"2024-03-26","o":88.8,"h":93.8,"l":88.8,"c":90.8,"v":210},{"d":"2024-03-27","o":90,"h":94.6,"l":90,"c":92,"v":925},{"d":"2024-03-28","o":91.8,"h":98.4,"l":91.8,"c":95,"v":430},{"d":"2024-04-01","o":96,"h":109.6,"l":93,"c":97.6,"v":2385},{"d":"2024-04-02","o":97.4,"h":97.4,"l":91.6,"c":91.6,"v":1260},{"d":"2024-04-03","o":92,"h":97.4,"l":91.8,"c":92.4,"v":1385},{"d":"2024-04-04","o":91.8,"h":95.2,"l":88.2,"c":88.2,"v":695},{"d":"2024-04-05","o":88.2,"h":92.8,"l":88.2,"c":90,"v":760},{"d":"2024-04-08","o":89.8,"h":94.4,"l":89.8,"c":92,"v":335},{"d":"2024-04-09","o":92,"h":93,"l":84,"c":84,"v":1440},{"d":"2024-04-10","o":84,"h":86.2,"l":82.4,"c":82.8,"v":2860},{"d":"2024-04-11","o":82.8,"h":91.8,"l":82.8,"c":83.2,"v":280},{"d":"2024-04-12","o":83.2,"h":87.4,"l":80,"c":81,"v":455},{"d":"2024-04-15","o":81.6,"h":86.8,"l":74,"c":74,"v":1420},{"d":"2024-04-16","o":74,"h":82.6,"l":67.6,"c":67.6,"v":2880},{"d":"2024-04-17","o":67.6,"h":71.6,"l":67.6,"c":70.2,"v":490},{"d":"2024-04-18","o":70,"h":70.6,"l":68.2,"c":68.2,"v":210},{"d":"2024-04-19","o":72.4,"h":73.8,"l":68.6,"c":70,"v":405},{"d":"2024-04-22","o":70,"h":70.6,"l":69.6,"c":70,"v":95},{"d":"2024-04-23","o":71.6,"h":73.8,"l":69.2,"c":70.8,"v":360},{"d":"2024-04-24","o":71.6,"h":73.4,"l":71,"c":71,"v":205},{"d":"2024-04-25","o":70.8,"h":71.8,"l":68.6,"c":70.6,"v":155},{"d":"2024-04-26","o":70.8,"h":76.8,"l":68.4,"c":68.4,"v":280},{"d":"2024-04-29","o":68.4,"h":71.2,"l":65.8,"c":70.8,"v":1770},{"d":"2024-04-30","o":68.8,"h":72,"l":63.8,"c":64,"v":3110},{"d":"2024-05-01","o":66.2,"h":68.4,"l":62.6,"c":65.6,"v":5320},{"d":"2024-05-02","o":66,"h":74.2,"l":66,"c":68.4,"v":25345},{"d":"2024-05-03","o":69,"h":71,"l":67.4,"c":68.6,"v":18045},{"d":"2024-05-06","o":68.4,"h":72.6,"l":66.6,"c":67.8,"v":13120},{"d":"2024-05-07","o":69.4,"h":69.4,"l":64.2,"c":67,"v":7395},{"d":"2024-05-08","o":66.4,"h":68,"l":63,"c":66,"v":1555},{"d":"2024-05-09","o":65.8,"h":67,"l":64.6,"c":65,"v":870},{"d":"2024-05-10","o":65,"h":69.4,"l":65,"c":66.6,"v":3050},{"d":"2024-05-13","o":66.6,"h":69.6,"l":66.6,"c":68.8,"v":1545},{"d":"2024-05-14","o":68.8,"h":71.4,"l":68.8,"c":71,"v":1545},{"d":"2024-05-15","o":70.4,"h":72.6,"l":68.4,"c":69.8,"v":2405},{"d":"2024-05-16","o":70,"h":72.8,"l":69.6,"c":70,"v":1840},{"d":"2024-05-17","o":70,"h":72,"l":68,"c":70,"v":15065},{"d":"2024-05-20","o":71,"h":71,"l":64.2,"c":66.6,"v":4270},{"d":"2024-05-21","o":65.4,"h":66.8,"l":64.4,"c":65.2,"v":1290},{"d":"2024-05-22","o":64.8,"h":66.2,"l":64.8,"c":65.6,"v":770},{"d":"2024-05-23","o":66.4,"h":69.4,"l":63.2,"c":63.2,"v":2510},{"d":"2024-05-24","o":64,"h":66.8,"l":62,"c":62,"v":2615},{"d":"2024-05-28","o":64,"h":66,"l":62.8,"c":65,"v":4040},{"d":"2024-05-29","o":64.2,"h":66.8,"l":63.2,"c":65.8,"v":4630},{"d":"2024-05-30","o":65.8,"h":67,"l":62.6,"c":65,"v":3225},{"d":"2024-05-31","o":64.8,"h":66.4,"l":63.2,"c":64,"v":1995},{"d":"2024-06-03","o":66.2,"h":66.2,"l":63.2,"c":64,"v":1090},{"d":"2024-06-04","o":62.6,"h":64.6,"l":60,"c":61.6,"v":3785},{"d":"2024-06-05","o":62.6,"h":63.6,"l":61.2,"c":61.6,"v":1095},{"d":"2024-06-06","o":62,"h":62.2,"l":60.4,"c":61.6,"v":1020},{"d":"2024-06-07","o":60.6,"h":61.6,"l":57.4,"c":60.4,"v":2625},{"d":"2024-06-10","o":59.4,"h":60.4,"l":57.2,"c":58.4,"v":2040},{"d":"2024-06-11","o":60,"h":61.8,"l":55.2,"c":61,"v":4300},{"d":"2024-06-12","o":60.6,"h":66.8,"l":56.4,"c":60.4,"v":7145},{"d":"2024-06-13","o":61.8,"h":63,"l":56.6,"c":57.4,"v":4505},{"d":"2024-06-14","o":56.6,"h":57.4,"l":54.8,"c":55.2,"v":1265},{"d":"2024-06-17","o":56,"h":58.4,"l":54.4,"c":56.4,"v":2010},{"d":"2024-06-18","o":57,"h":59.2,"l":54.6,"c":56.4,"v":11540},{"d":"2024-06-20","o":55,"h":56.2,"l":54.2,"c":54.8,"v":2810},{"d":"2024-06-21","o":55.8,"h":55.8,"l":52.2,"c":53,"v":6210},{"d":"2024-06-24","o":54.2,"h":54.2,"l":49,"c":49,"v":8060},{"d":"2024-06-25","o":49.2,"h":49.6,"l":45.6,"c":46.2,"v":5380},{"d":"2024-06-26","o":50.4,"h":50.4,"l":43.4,"c":44.2,"v":7530},{"d":"2024-06-27","o":43.6,"h":44,"l":40.8,"c":40.8,"v":7330},{"d":"2024-06-28","o":41,"h":42,"l":38.8,"c":39.8,"v":7430},{"d":"2024-07-01","o":39.6,"h":40.2,"l":38.2,"c":38.4,"v":5215},{"d":"2024-07-02","o":38,"h":39.4,"l":35.8,"c":36,"v":5435},{"d":"2024-07-03","o":36,"h":36.6,"l":35.2,"c":35.6,"v":3065},{"d":"2024-07-05","o":35.8,"h":35.8,"l":32,"c":32.2,"v":138765},{"d":"2024-07-08","o":32.6,"h":33.2,"l":30.2,"c":30.4,"v":28780},{"d":"2024-07-09","o":30.4,"h":31.2,"l":29.2,"c":29.6,"v":29530},{"d":"2024-07-10","o":29.8,"h":31.2,"l":29.2,"c":29.4,"v":27215},{"d":"2024-07-11","o":29.4,"h":31,"l":28.6,"c":29.2,"v":29490},{"d":"2024-07-12","o":29.2,"h":30.6,"l":27.8,"c":30.2,"v":38405},{"d":"2024-07-15","o":30,"h":30,"l":27.8,"c":28.4,"v":35050},{"d":"2024-07-16","o":28.4,"h":29.4,"l":27.8,"c":29.2,"v":15800},{"d":"2024-07-17","o":29.6,"h":30.4,"l":28.4,"c":29.2,"v":23975},{"d":"2024-07-18","o":28.6,"h":30,"l":28.6,"c":29.8,"v":22160},{"d":"2024-07-19","o":29.8,"h":31,"l":29.4,"c":30,"v":12635},{"d":"2024-07-22","o":30,"h":30.4,"l":27.8,"c":29.6,"v":29400},{"d":"2024-07-23","o":30,"h":35.4,"l":29,"c":35,"v":68835},{"d":"2024-07-24","o":34.6,"h":35,"l":33.2,"c":33.8,"v":20005},{"d":"2024-07-25","o":33.4,"h":34,"l":31.2,"c":32.6,"v":19215},{"d":"2024-07-26","o":32.8,"h":34,"l":31.4,"c":32,"v":11410},{"d":"2024-07-29","o":30.6,"h":33.8,"l":30.2,"c":32,"v":23500},{"d":"2024-07-30","o":32.4,"h":32.4,"l":30.6,"c":30.8,"v":8630},{"d":"2024-07-31","o":31,"h":31.8,"l":29.8,"c":31.4,"v":14095},{"d":"2024-08-01","o":31.2,"h":31.2,"l":29.6,"c":29.8,"v":10850},{"d":"2024-08-02","o":29.6,"h":30.6,"l":28.6,"c":29.2,"v":10265},{"d":"2024-08-05","o":27.8,"h":28.2,"l":25.8,"c":27.4,"v":26645},{"d":"2024-08-06","o":27.4,"h":28,"l":26.4,"c":27.2,"v":13245},{"d":"2024-08-07","o":27.6,"h":28.2,"l":26,"c":26.2,"v":16155},{"d":"2024-08-08","o":26.2,"h":28.2,"l":26,"c":28,"v":19020},{"d":"2024-08-09","o":27.8,"h":29.2,"l":27.2,"c":29.2,"v":9570},{"d":"2024-08-12","o":28.6,"h":31.6,"l":27,"c":27.8,"v":19570},{"d":"2024-08-13","o":27.6,"h":28.4,"l":26,"c":28.4,"v":17575},{"d":"2024-08-14","o":27.8,"h":27.8,"l":27,"c":27.2,"v":5340},{"d":"2024-08-15","o":27.2,"h":28.4,"l":26.8,"c":28,"v":6745},{"d":"2024-08-16","o":28,"h":29,"l":27.6,"c":28.6,"v":6445},{"d":"2024-08-19","o":28.6,"h":29.2,"l":28,"c":28.2,"v":4500},{"d":"2024-08-20","o":28.4,"h":28.8,"l":27.4,"c":27.8,"v":5660},{"d":"2024-08-21","o":27.4,"h":28.4,"l":26.4,"c":27.4,"v":9360},{"d":"2024-08-22","o":27.2,"h":28.4,"l":26.2,"c":26.4,"v":6175},{"d":"2024-08-23","o":26.4,"h":28,"l":26.2,"c":27.2,"v":9305},{"d":"2024-08-26","o":27.4,"h":28.4,"l":27,"c":28.2,"v":5710},{"d":"2024-08-27","o":27.8,"h":28.8,"l":27.2,"c":27.8,"v":4160},{"d":"2024-08-28","o":27.8,"h":27.8,"l":26.2,"c":26.6,"v":6325},{"d":"2024-08-29","o":26.8,"h":27.2,"l":26.4,"c":26.4,"v":6430},{"d":"2024-08-30","o":26.6,"h":27.4,"l":25,"c":25.6,"v":16170},{"d":"2024-09-03","o":25.4,"h":26,"l":24.6,"c":25,"v":10585},{"d":"2024-09-04","o":24.6,"h":25.2,"l":24,"c":24,"v":9740},{"d":"2024-09-05","o":23.6,"h":26.8,"l":23.6,"c":25.4,"v":17975},{"d":"2024-09-06","o":25.2,"h":26.2,"l":25.2,"c":25.4,"v":2050},{"d":"2024-09-09","o":25.4,"h":25.8,"l":24.2,"c":24.4,"v":5430},{"d":"2024-09-10","o":24.4,"h":25.2,"l":23.6,"c":24.6,"v":5335},{"d":"2024-09-11","o":24.6,"h":25.4,"l":24,"c":24.2,"v":6760},{"d":"2024-09-12","o":24.4,"h":24.6,"l":23.8,"c":24.2,"v":4905},{"d":"2024-09-13","o":23.8,"h":25.2,"l":23.8,"c":24.8,"v":4615},{"d":"2024-09-16","o":24.6,"h":25.4,"l":24.4,"c":24.8,"v":2450},{"d":"2024-09-17","o":24.8,"h":27,"l":24.8,"c":26.6,"v":11115},{"d":"2024-09-18","o":27.4,"h":27.8,"l":25.6,"c":26.4,"v":11195},{"d":"2024-09-19","o":25.8,"h":25.8,"l":23.2,"c":23.2,"v":23330},{"d":"2024-09-20","o":23.2,"h":23.4,"l":20.8,"c":20.8,"v":15780},{"d":"2024-09-23","o":22,"h":22,"l":21.2,"c":21.6,"v":4545},{"d":"2024-09-24","o":22.2,"h":22.6,"l":21.4,"c":22.2,"v":8885},{"d":"2024-09-25","o":22.2,"h":22.6,"l":21.8,"c":21.8,"v":4605},{"d":"2024-09-26","o":23.2,"h":26,"l":22.8,"c":24.8,"v":18080},{"d":"2024-09-27","o":25.4,"h":26.8,"l":25.4,"c":25.8,"v":16025},{"d":"2024-09-30","o":27,"h":30.4,"l":27,"c":28.4,"v":57100},{"d":"2024-10-01","o":28,"h":29.6,"l":26.8,"c":28.6,"v":20295},{"d":"2024-10-02","o":31.6,"h":34.6,"l":29.2,"c":30.4,"v":56580},{"d":"2024-10-03","o":29,"h":30.2,"l":28.6,"c":29,"v":17585},{"d":"2024-10-04","o":31,"h":31.8,"l":29.2,"c":30.6,"v":27590},{"d":"2024-10-07","o":32.2,"h":36.2,"l":31.2,"c":36,"v":61970},{"d":"2024-10-08","o":33.6,"h":44,"l":31.4,"c":37,"v":111095},{"d":"2024-10-09","o":36.6,"h":42,"l":36,"c":38.6,"v":33765},{"d":"2024-10-10","o":39,"h":39,"l":33.6,"c":34.4,"v":28085},{"d":"2024-10-11","o":33.6,"h":37.4,"l":33.6,"c":37.4,"v":42240},{"d":"2024-10-14","o":36.4,"h":36.4,"l":33.4,"c":34,"v":17760},{"d":"2024-10-15","o":33.8,"h":34.2,"l":32,"c":32.8,"v":15140},{"d":"2024-10-16","o":32.4,"h":33.2,"l":31.4,"c":31.8,"v":8520},{"d":"2024-10-17","o":31.6,"h":32,"l":29.8,"c":29.8,"v":11760},{"d":"2024-10-18","o":29.8,"h":33.2,"l":29.8,"c":32.4,"v":12930},{"d":"2024-10-21","o":31.8,"h":32.4,"l":29.8,"c":31,"v":14300},{"d":"2024-10-22","o":30.8,"h":32.2,"l":30.4,"c":30.6,"v":6375},{"d":"2024-10-23","o":30.6,"h":31.6,"l":29,"c":30.2,"v":8485},{"d":"2024-10-24","o":31,"h":31.2,"l":29.4,"c":30,"v":3375},{"d":"2024-10-25","o":30,"h":30,"l":28.6,"c":28.6,"v":7085},{"d":"2024-10-28","o":28.4,"h":29.2,"l":27,"c":27,"v":10160},{"d":"2024-10-29","o":28,"h":28,"l":27.2,"c":27.4,"v":2655},{"d":"2024-10-30","o":26.8,"h":27.4,"l":26,"c":26.2,"v":7410},{"d":"2024-10-31","o":26,"h":26,"l":24,"c":24.2,"v":17365},{"d":"2024-11-01","o":24,"h":25.6,"l":23,"c":23.4,"v":10865},{"d":"2024-11-04","o":24,"h":25.2,"l":23.6,"c":24.6,"v":5010},{"d":"2024-11-05","o":24.8,"h":25.4,"l":24.4,"c":25,"v":3050},{"d":"2024-11-06","o":25.8,"h":25.8,"l":24.2,"c":24.8,"v":6105},{"d":"2024-11-07","o":25.4,"h":26.8,"l":25.2,"c":26.6,"v":3805},{"d":"2024-11-08","o":26,"h":26,"l":24.2,"c":24.8,"v":6420},{"d":"2024-11-11","o":25.4,"h":25.6,"l":24.2,"c":24.6,"v":2845},{"d":"2024-11-12","o":24.2,"h":24.6,"l":23,"c":23.6,"v":3555},{"d":"2024-11-13","o":23,"h":23.8,"l":22.6,"c":22.6,"v":4130},{"d":"2024-11-14","o":22.6,"h":24,"l":22.6,"c":23.6,"v":2700},{"d":"2024-11-15","o":24.6,"h":24.6,"l":22.6,"c":22.6,"v":3775},{"d":"2024-11-18","o":21.8,"h":23,"l":21.8,"c":22.6,"v":3320},{"d":"2024-11-19","o":22.8,"h":24,"l":22.8,"c":23.8,"v":3845},{"d":"2024-11-20","o":23.8,"h":25.4,"l":23.6,"c":25.4,"v":3075},{"d":"2024-11-21","o":25.4,"h":26.2,"l":24.2,"c":25,"v":2440},{"d":"2024-11-22","o":24.2,"h":25.4,"l":24,"c":25.2,"v":4360},{"d":"2024-11-25","o":25,"h":28.2,"l":24.8,"c":27.6,"v":8310},{"d":"2024-11-26","o":27,"h":27,"l":25.6,"c":26.6,"v":2610},{"d":"2024-11-27","o":25.2,"h":27.8,"l":25.2,"c":27,"v":4075},{"d":"2024-11-29","o":28,"h":28.8,"l":22.6,"c":25.4,"v":38395},{"d":"2024-12-02","o":25.8,"h":27,"l":25,"c":25.6,"v":10840},{"d":"2024-12-03","o":24.4,"h":27,"l":24.4,"c":25.4,"v":4355},{"d":"2024-12-04","o":24.8,"h":26,"l":24.2,"c":25,"v":6520},{"d":"2024-12-05","o":24.8,"h":24.8,"l":23,"c":24.4,"v":6105},{"d":"2024-12-06","o":24.2,"h":25,"l":23.2,"c":23.2,"v":8945},{"d":"2024-12-09","o":24.8,"h":27.4,"l":23.6,"c":26.4,"v":9715},{"d":"2024-12-10","o":25.4,"h":26.2,"l":24.4,"c":25.6,"v":5295},{"d":"2024-12-11","o":24.6,"h":25.8,"l":24.6,"c":25.8,"v":3290},{"d":"2024-12-12","o":25.8,"h":25.8,"l":24.8,"c":24.8,"v":2035},{"d":"2024-12-13","o":25.4,"h":25.4,"l":24.2,"c":24.4,"v":2285},{"d":"2024-12-16","o":23.6,"h":24.8,"l":23.4,"c":24.2,"v":4065},{"d":"2024-12-17","o":24,"h":24.4,"l":23.4,"c":24,"v":12760},{"d":"2024-12-18","o":23.2,"h":24.2,"l":21.8,"c":22,"v":14235},{"d":"2024-12-19","o":22.6,"h":23,"l":21.2,"c":21.6,"v":5650},{"d":"2024-12-20","o":21.4,"h":22.4,"l":21.2,"c":21.6,"v":4345},{"d":"2024-12-23","o":21.2,"h":22.2,"l":19.8,"c":21.2,"v":14490},{"d":"2024-12-24","o":21.8,"h":22,"l":21.2,"c":21.4,"v":9340},{"d":"2024-12-26","o":21,"h":22.4,"l":20.2,"c":21.8,"v":30060},{"d":"2024-12-27","o":23,"h":25,"l":21.4,"c":22.8,"v":55120},{"d":"2024-12-30","o":23.8,"h":24.4,"l":22,"c":22.4,"v":36005},{"d":"2024-12-31","o":23.2,"h":23.6,"l":21.6,"c":22,"v":28770},{"d":"2025-01-02","o":22.8,"h":23.2,"l":21.6,"c":23,"v":14545},{"d":"2025-01-03","o":22.8,"h":22.8,"l":21.2,"c":21.6,"v":26480},{"d":"2025-01-06","o":21.4,"h":21.8,"l":20.6,"c":20.8,"v":95760},{"d":"2025-01-07","o":20,"h":20.8,"l":18.4,"c":18.6,"v":42665},{"d":"2025-01-08","o":18.4,"h":18.4,"l":14,"c":16.2,"v":75150},{"d":"2025-01-10","o":15.6,"h":15.6,"l":7.6,"c":8.6,"v":392465},{"d":"2025-01-13","o":8.6,"h":8.6,"l":6.6,"c":6.8,"v":239845},{"d":"2025-01-14","o":7,"h":7.6,"l":6.6,"c":7.4,"v":144695},{"d":"2025-01-15","o":7.6,"h":7.6,"l":6.8,"c":7.4,"v":83785},{"d":"2025-01-16","o":7.4,"h":8.2,"l":7.2,"c":7.8,"v":68750},{"d":"2025-01-17","o":7.4,"h":8,"l":7.4,"c":7.8,"v":23535},{"d":"2025-01-21","o":8,"h":8,"l":7.2,"c":7.4,"v":17935},{"d":"2025-01-22","o":7.2,"h":8,"l":7.2,"c":7.6,"v":18890},{"d":"2025-01-23","o":7.4,"h":8.4,"l":7.2,"c":8,"v":36650},{"d":"2025-01-24","o":8,"h":9,"l":8,"c":8.6,"v":45805},{"d":"2025-01-27","o":8.8,"h":9,"l":8,"c":8.4,"v":47950},{"d":"2025-01-28","o":8.4,"h":8.6,"l":7.8,"c":8.4,"v":23185},{"d":"2025-01-29","o":8.6,"h":8.6,"l":7.8,"c":8.4,"v":13870},{"d":"2025-01-30","o":8,"h":8.4,"l":7.8,"c":7.8,"v":16085},{"d":"2025-01-31","o":8,"h":8,"l":7.4,"c":7.6,"v":14880},{"d":"2025-02-03","o":7.2,"h":8,"l":7,"c":7.6,"v":19325},{"d":"2025-02-04","o":8,"h":8,"l":7.4,"c":7.6,"v":12115},{"d":"2025-02-05","o":7.6,"h":8,"l":7.4,"c":7.6,"v":12535},{"d":"2025-02-06","o":7.6,"h":7.8,"l":7.4,"c":7.6,"v":12140},{"d":"2025-02-07","o":7.6,"h":10.8,"l":7.6,"c":8,"v":200020},{"d":"2025-02-10","o":7.6,"h":8,"l":7.4,"c":7.6,"v":55925},{"d":"2025-02-11","o":7.4,"h":7.6,"l":5.8,"c":6.4,"v":92490},{"d":"2025-02-12","o":6,"h":6.6,"l":6,"c":6,"v":38910},{"d":"2025-02-13","o":6,"h":6.4,"l":6,"c":6.4,"v":14515},{"d":"2025-02-14","o":6.4,"h":7,"l":6.4,"c":6.4,"v":15975},{"d":"2025-02-18","o":6.8,"h":7.2,"l":6.4,"c":6.6,"v":51615},{"d":"2025-02-19","o":6.8,"h":7,"l":6.4,"c":6.4,"v":19660},{"d":"2025-02-20","o":6.6,"h":6.8,"l":6.6,"c":6.8,"v":17795},{"d":"2025-02-21","o":6.8,"h":7,"l":6.4,"c":6.8,"v":21240},{"d":"2025-02-24","o":7,"h":7.2,"l":6.6,"c":7,"v":16015},{"d":"2025-02-25","o":7.4,"h":7.6,"l":7.2,"c":7.4,"v":22865},{"d":"2025-02-26","o":7.6,"h":7.6,"l":6.8,"c":7.2,"v":16580},{"d":"2025-02-27","o":7.2,"h":7.4,"l":7,"c":7.2,"v":10935},{"d":"2025-02-28","o":7.4,"h":7.8,"l":7,"c":7.8,"v":16800},{"d":"2025-03-03","o":7.8,"h":8.2,"l":7.2,"c":7.2,"v":11020},{"d":"2025-03-04","o":7.2,"h":7.6,"l":6.8,"c":7.2,"v":13185},{"d":"2025-03-05","o":7.2,"h":7.4,"l":7,"c":7.2,"v":3285},{"d":"2025-03-06","o":7.2,"h":7.6,"l":7,"c":7.6,"v":3735},{"d":"2025-03-07","o":7.6,"h":7.6,"l":7.2,"c":7.6,"v":4380},{"d":"2025-03-10","o":7.6,"h":7.6,"l":7.2,"c":7.6,"v":4545},{"d":"2025-03-11","o":7.4,"h":7.8,"l":7.4,"c":7.8,"v":9050},{"d":"2025-03-12","o":7.8,"h":8.6,"l":7.6,"c":8.4,"v":17480},{"d":"2025-03-13","o":8.4,"h":9.2,"l":7.8,"c":8,"v":29050},{"d":"2025-03-14","o":7.4,"h":7.8,"l":6,"c":7.4,"v":103520},{"d":"2025-03-17","o":7.8,"h":7.8,"l":5.8,"c":6,"v":131365},{"d":"2025-03-18","o":6.6,"h":6.8,"l":6,"c":6.4,"v":25035},{"d":"2025-03-19","o":7.6,"h":7.6,"l":6.4,"c":6.6,"v":27325},{"d":"2025-03-20","o":6.6,"h":7,"l":6.4,"c":6.4,"v":16260},{"d":"2025-03-21","o":6.4,"h":6.8,"l":6.4,"c":6.6,"v":15715},{"d":"2025-03-24","o":6.4,"h":7,"l":6.4,"c":6.8,"v":22460},{"d":"2025-03-25","o":6.6,"h":6.6,"l":6.2,"c":6.4,"v":12775},{"d":"2025-03-26","o":6.4,"h":6.6,"l":4.8,"c":5.2,"v":68850},{"d":"2025-03-27","o":5.2,"h":5.4,"l":4.6,"c":4.8,"v":25720},{"d":"2025-03-28","o":4.8,"h":5,"l":4.4,"c":4.4,"v":12685},{"d":"2025-03-31","o":4.6,"h":4.6,"l":4,"c":4.2,"v":32330},{"d":"2025-04-01","o":4.2,"h":4.4,"l":4.2,"c":4.4,"v":4270},{"d":"2025-04-02","o":4.4,"h":4.6,"l":4,"c":4.2,"v":18580},{"d":"2025-04-03","o":4.2,"h":4.2,"l":3.4,"c":3.8,"v":8695},{"d":"2025-04-04","o":3.8,"h":4.2,"l":3.8,"c":4,"v":8410},{"d":"2025-04-07","o":4,"h":4.4,"l":3.6,"c":3.6,"v":25915},{"d":"2025-04-08","o":4,"h":4,"l":3.2,"c":3.4,"v":26060},{"d":"2025-04-09","o":3.4,"h":3.6,"l":3,"c":3.4,"v":38475},{"d":"2025-04-10","o":3.4,"h":3.6,"l":2.8,"c":3,"v":21850},{"d":"2025-04-11","o":3,"h":3.2,"l":2.8,"c":2.8,"v":19450},{"d":"2025-04-14","o":2.8,"h":3.2,"l":2.8,"c":3,"v":16875},{"d":"2025-04-15","o":3.2,"h":3.2,"l":2.8,"c":2.8,"v":15695},{"d":"2025-04-16","o":2.8,"h":3,"l":2.6,"c":2.6,"v":16535},{"d":"2025-04-17","o":2.6,"h":2.8,"l":2.4,"c":2.6,"v":31800},{"d":"2025-04-21","o":2.6,"h":2.8,"l":2.4,"c":2.6,"v":34615},{"d":"2025-04-22","o":2.6,"h":2.8,"l":2.4,"c":2.6,"v":31965},{"d":"2025-04-23","o":2.8,"h":2.8,"l":2.4,"c":2.6,"v":41820},{"d":"2025-04-24","o":2.4,"h":3,"l":2.4,"c":2.6,"v":176615},{"d":"2025-04-25","o":2.4,"h":2.6,"l":2.4,"c":2.4,"v":69585},{"d":"2025-04-28","o":2.4,"h":2.6,"l":2.2,"c":2.4,"v":59675},{"d":"2025-04-29","o":2.4,"h":2.4,"l":2.2,"c":2.2,"v":21485},{"d":"2025-04-30","o":2.2,"h":3,"l":2.2,"c":2.8,"v":113475},{"d":"2025-05-01","o":2.8,"h":3.4,"l":2.8,"c":3.2,"v":101435},{"d":"2025-05-02","o":3.2,"h":7.8,"l":2.6,"c":2.8,"v":3918465},{"d":"2025-05-05","o":2.8,"h":3,"l":2.4,"c":2.4,"v":1232965},{"d":"2025-05-06","o":4.8,"h":5.6,"l":4,"c":4.4,"v":20547645},{"d":"2025-05-07","o":3.6,"h":3.8,"l":3.2,"c":3.4,"v":521445},{"d":"2025-05-08","o":3.2,"h":3.8,"l":3.2,"c":3.4,"v":216725},{"d":"2025-05-09","o":3.4,"h":3.8,"l":3,"c":3.4,"v":344875},{"d":"2025-05-12","o":3.4,"h":6.2,"l":3.4,"c":3.6,"v":4552755},{"d":"2025-05-13","o":3.6,"h":3.8,"l":3.4,"c":3.4,"v":202580},{"d":"2025-05-14","o":3.6,"h":3.8,"l":3.2,"c":3.4,"v":259965},{"d":"2025-05-15","o":3.2,"h":3.6,"l":3,"c":3.4,"v":1090520},{"d":"2025-05-16","o":3.2,"h":3.8,"l":3.2,"c":3.6,"v":164985},{"d":"2025-05-19","o":3.4,"h":3.8,"l":3.4,"c":3.6,"v":62210},{"d":"2025-05-20","o":3.2,"h":3.6,"l":3.2,"c":3.4,"v":92340},{"d":"2025-05-21","o":1.5,"h":3.97,"l":1.5,"c":3.2,"v":299300},{"d":"2025-05-22","o":2.9,"h":3.45,"l":2.9,"c":3.38,"v":181400},{"d":"2025-05-23","o":3.25,"h":3.37,"l":2.99,"c":2.99,"v":121300},{"d":"2025-05-27","o":3.01,"h":3.06,"l":2.5,"c":2.6,"v":160100},{"d":"2025-05-28","o":2.55,"h":2.57,"l":2.17,"c":2.23,"v":225300},{"d":"2025-05-29","o":2.24,"h":2.56,"l":2.24,"c":2.46,"v":232400},{"d":"2025-05-30","o":2.44,"h":2.44,"l":2.2,"c":2.36,"v":86600},{"d":"2025-06-02","o":2.3,"h":2.34,"l":2.16,"c":2.33,"v":87800},{"d":"2025-06-03","o":2.38,"h":2.54,"l":2.24,"c":2.47,"v":80300},{"d":"2025-06-04","o":2.49,"h":2.74,"l":2.44,"c":2.71,"v":123000},{"d":"2025-06-05","o":2.77,"h":3.46,"l":2.68,"c":3.18,"v":235700},{"d":"2025-06-06","o":3.18,"h":3.45,"l":3,"c":3.11,"v":104300},{"d":"2025-06-09","o":3.11,"h":3.47,"l":3.11,"c":3.37,"v":83500},{"d":"2025-06-10","o":3.31,"h":3.78,"l":3.25,"c":3.32,"v":102400},{"d":"2025-06-11","o":3.43,"h":3.43,"l":3.16,"c":3.2,"v":67800},{"d":"2025-06-12","o":3.2,"h":3.35,"l":3.11,"c":3.11,"v":35300},{"d":"2025-06-13","o":3.1,"h":3.12,"l":2.85,"c":3.06,"v":43000},{"d":"2025-06-16","o":3.06,"h":3.75,"l":3.01,"c":3.4,"v":105200},{"d":"2025-06-17","o":3.66,"h":3.77,"l":3.32,"c":3.41,"v":78700},{"d":"2025-06-18","o":3.59,"h":3.98,"l":3.42,"c":3.98,"v":88600},{"d":"2025-06-20","o":3.98,"h":4.87,"l":3.95,"c":4.3,"v":153300},{"d":"2025-06-23","o":4.71,"h":4.71,"l":3.8,"c":4.23,"v":88800},{"d":"2025-06-24","o":4.23,"h":7.59,"l":4.22,"c":6.17,"v":1643500},{"d":"2025-06-25","o":5.8,"h":6.5,"l":4.97,"c":5.96,"v":262400},{"d":"2025-06-26","o":5.84,"h":6.25,"l":4.59,"c":4.88,"v":303100},{"d":"2025-06-27","o":4.95,"h":5.84,"l":4.64,"c":5.84,"v":74800},{"d":"2025-06-30","o":5.54,"h":6.21,"l":5.45,"c":6.04,"v":104800},{"d":"2025-07-01","o":5.81,"h":6.2,"l":5.44,"c":6.2,"v":77000},{"d":"2025-07-02","o":6.38,"h":7.25,"l":5.87,"c":6.47,"v":95800},{"d":"2025-07-03","o":6.66,"h":7.38,"l":6.55,"c":6.94,"v":59600},{"d":"2025-07-07","o":6.06,"h":6.29,"l":5.01,"c":5.96,"v":204400},{"d":"2025-07-08","o":5.9,"h":6,"l":5.16,"c":5.3,"v":93200},{"d":"2025-07-09","o":5.36,"h":5.97,"l":5.36,"c":5.95,"v":72800},{"d":"2025-07-10","o":5.87,"h":6.31,"l":5.74,"c":6.01,"v":27800},{"d":"2025-07-11","o":6.01,"h":6.25,"l":5.89,"c":5.89,"v":24300},{"d":"2025-07-14","o":5.83,"h":6.2,"l":5.7,"c":6.01,"v":31200},{"d":"2025-07-15","o":5.99,"h":7.2,"l":5.99,"c":7,"v":168400},{"d":"2025-07-16","o":7.11,"h":7.54,"l":6.86,"c":7.4,"v":103700},{"d":"2025-07-17","o":7.48,"h":7.77,"l":7,"c":7.42,"v":71900},{"d":"2025-07-18","o":7.23,"h":7.5,"l":7.05,"c":7.1,"v":27000},{"d":"2025-07-21","o":7.46,"h":7.46,"l":6.62,"c":6.78,"v":41800},{"d":"2025-07-22","o":6.69,"h":7.4,"l":6.69,"c":6.95,"v":35900},{"d":"2025-07-23","o":7.3,"h":7.88,"l":7.3,"c":7.68,"v":277000},{"d":"2025-07-24","o":7.62,"h":9.4,"l":7.12,"c":9.2,"v":73200},{"d":"2025-07-25","o":9.2,"h":9.38,"l":8.01,"c":8.17,"v":82500},{"d":"2025-07-28","o":8.02,"h":9.1,"l":7.94,"c":7.98,"v":67800},{"d":"2025-07-29","o":8,"h":8.5,"l":7.9,"c":7.91,"v":22000},{"d":"2025-07-30","o":8.05,"h":8.43,"l":7.53,"c":7.53,"v":30300},{"d":"2025-07-31","o":7.46,"h":8.17,"l":7.26,"c":7.51,"v":19100},{"d":"2025-08-01","o":7.65,"h":8.42,"l":6.71,"c":7.01,"v":37200},{"d":"2025-08-04","o":7.01,"h":7.85,"l":7.01,"c":7.02,"v":13900},{"d":"2025-08-05","o":7.01,"h":7.52,"l":6.72,"c":6.86,"v":13300},{"d":"2025-08-06","o":6.82,"h":7.5,"l":6.82,"c":7.5,"v":18700},{"d":"2025-08-07","o":7.29,"h":7.48,"l":7.01,"c":7.39,"v":8400},{"d":"2025-08-08","o":7.2,"h":7.68,"l":6.97,"c":7.25,"v":2700},{"d":"2025-08-11","o":7.27,"h":7.45,"l":5.79,"c":5.97,"v":48900},{"d":"2025-08-12","o":6.43,"h":6.45,"l":6.01,"c":6.15,"v":19700},{"d":"2025-08-13","o":5.93,"h":6.15,"l":5.3,"c":5.82,"v":50100},{"d":"2025-08-14","o":5.71,"h":5.88,"l":5.46,"c":5.47,"v":24000},{"d":"2025-08-15","o":5.88,"h":5.96,"l":4.72,"c":5.04,"v":35300},{"d":"2025-08-18","o":4.84,"h":5.27,"l":4.65,"c":4.9,"v":41000},{"d":"2025-08-19","o":4.95,"h":5.2,"l":4.76,"c":4.8,"v":21000},{"d":"2025-08-20","o":4.72,"h":4.97,"l":4.72,"c":4.97,"v":10700},{"d":"2025-08-21","o":5.01,"h":5.59,"l":4.72,"c":5.15,"v":13500},{"d":"2025-08-22","o":5.2,"h":5.66,"l":5.16,"c":5.6,"v":43000},{"d":"2025-08-25","o":5.6,"h":5.6,"l":4.76,"c":4.76,"v":38800},{"d":"2025-08-26","o":4.88,"h":5.09,"l":4.7,"c":4.79,"v":20000},{"d":"2025-08-27","o":4.73,"h":4.79,"l":4.36,"c":4.46,"v":52100},{"d":"2025-08-28","o":4.46,"h":4.91,"l":4.46,"c":4.85,"v":16500},{"d":"2025-08-29","o":4.94,"h":5.09,"l":4.91,"c":5.05,"v":9800},{"d":"2025-09-02","o":4.97,"h":5.14,"l":4.93,"c":5.07,"v":13100},{"d":"2025-09-03","o":5.18,"h":5.21,"l":5.04,"c":5.21,"v":6200},{"d":"2025-09-04","o":5.25,"h":5.91,"l":5.25,"c":5.89,"v":26500},{"d":"2025-09-05","o":5.83,"h":6.37,"l":5.62,"c":6.2,"v":13800},{"d":"2025-09-08","o":6.33,"h":6.98,"l":6.33,"c":6.47,"v":20500},{"d":"2025-09-09","o":6.4,"h":6.7,"l":5.96,"c":6.17,"v":19300},{"d":"2025-09-10","o":5.95,"h":6.29,"l":5.76,"c":6.24,"v":21800},{"d":"2025-09-11","o":6.05,"h":6.48,"l":6.05,"c":6.42,"v":6500},{"d":"2025-09-12","o":6.41,"h":6.56,"l":6.1,"c":6.18,"v":27700},{"d":"2025-09-15","o":6.54,"h":6.54,"l":6.17,"c":6.17,"v":9900},{"d":"2025-09-16","o":6.16,"h":6.22,"l":5.65,"c":5.77,"v":14200},{"d":"2025-09-17","o":5.59,"h":6.18,"l":5.59,"c":5.98,"v":13000},{"d":"2025-09-18","o":5.98,"h":6.6,"l":5.68,"c":6.6,"v":80200},{"d":"2025-09-19","o":6.47,"h":6.64,"l":6.05,"c":6.45,"v":68000},{"d":"2025-09-22","o":6.09,"h":6.4,"l":5.51,"c":5.63,"v":85800},{"d":"2025-09-23","o":5.79,"h":6.43,"l":5.78,"c":6.11,"v":39300},{"d":"2025-09-24","o":5.94,"h":6.23,"l":5.53,"c":5.68,"v":36500},{"d":"2025-09-25","o":5.76,"h":5.82,"l":5.54,"c":5.54,"v":26700},{"d":"2025-09-26","o":5.85,"h":5.86,"l":5.21,"c":5.26,"v":35000},{"d":"2025-09-29","o":5.26,"h":5.54,"l":5.05,"c":5.12,"v":13900},{"d":"2025-09-30","o":5.08,"h":5.28,"l":5.08,"c":5.23,"v":12400},{"d":"2025-10-01","o":5.26,"h":5.46,"l":5.14,"c":5.36,"v":17500},{"d":"2025-10-02","o":5.36,"h":5.87,"l":5.36,"c":5.47,"v":6200},{"d":"2025-10-03","o":5.56,"h":5.87,"l":5.52,"c":5.71,"v":11600},{"d":"2025-10-06","o":5.76,"h":5.76,"l":5.43,"c":5.6,"v":11300},{"d":"2025-10-07","o":5.72,"h":5.72,"l":5.37,"c":5.38,"v":24100},{"d":"2025-10-08","o":5.37,"h":5.48,"l":5.19,"c":5.33,"v":6700},{"d":"2025-10-09","o":5.7,"h":5.7,"l":5.4,"c":5.51,"v":4800},{"d":"2025-10-10","o":5.62,"h":5.62,"l":5,"c":5,"v":9400},{"d":"2025-10-13","o":5.09,"h":5.09,"l":4.4,"c":4.41,"v":14000},{"d":"2025-10-14","o":4.49,"h":4.8,"l":4.22,"c":4.47,"v":15300},{"d":"2025-10-15","o":4.75,"h":4.75,"l":4.33,"c":4.57,"v":3500},{"d":"2025-10-16","o":4.5,"h":4.5,"l":4.4,"c":4.4,"v":1700},{"d":"2025-10-17","o":4.46,"h":4.46,"l":4.05,"c":4.3,"v":77700},{"d":"2025-10-20","o":4.16,"h":4.3,"l":4.04,"c":4.1,"v":9700},{"d":"2025-10-21","o":4.31,"h":4.77,"l":4.3,"c":4.67,"v":12500},{"d":"2025-10-22","o":4.67,"h":4.92,"l":4.62,"c":4.85,"v":6000},{"d":"2025-10-23","o":5.38,"h":5.38,"l":4.86,"c":4.96,"v":1500},{"d":"2025-10-24","o":4.85,"h":5.15,"l":4.79,"c":4.82,"v":4800},{"d":"2025-10-27","o":4.91,"h":5.55,"l":4.91,"c":5.08,"v":9600},{"d":"2025-10-28","o":5.15,"h":5.4,"l":5.15,"c":5.2,"v":5400},{"d":"2025-10-29","o":4.9,"h":5.1,"l":4.7,"c":4.74,"v":13700},{"d":"2025-10-30","o":4.73,"h":4.73,"l":4.22,"c":4.22,"v":9700},{"d":"2025-10-31","o":4.48,"h":4.7,"l":4.23,"c":4.39,"v":3100},{"d":"2025-11-03","o":4.49,"h":4.49,"l":4.48,"c":4.48,"v":1400},{"d":"2025-11-04","o":4.47,"h":4.5,"l":4.3,"c":4.3,"v":1400},{"d":"2025-11-05","o":4.3,"h":4.3,"l":4.29,"c":4.29,"v":1200},{"d":"2025-11-06","o":4.32,"h":4.32,"l":4,"c":4.11,"v":3800},{"d":"2025-11-07","o":4,"h":4,"l":3.75,"c":3.88,"v":7500},{"d":"2025-11-10","o":4.03,"h":4.5,"l":4,"c":4.19,"v":6900},{"d":"2025-11-11","o":4.04,"h":4.04,"l":4.04,"c":4.04,"v":400},{"d":"2025-11-12","o":4.03,"h":4.03,"l":3.79,"c":4,"v":2700},{"d":"2025-11-13","o":4,"h":4,"l":4,"c":4,"v":300},{"d":"2025-11-14","o":3.79,"h":4.01,"l":3.79,"c":4.01,"v":1300},{"d":"2025-11-17","o":4.07,"h":4.29,"l":3.83,"c":3.85,"v":1900},{"d":"2025-11-18","o":3.83,"h":4.42,"l":3.83,"c":4.04,"v":6900},{"d":"2025-11-19","o":3.97,"h":3.97,"l":3.79,"c":3.79,"v":27100},{"d":"2025-11-20","o":3.8,"h":3.8,"l":3.35,"c":3.68,"v":10800},{"d":"2025-11-21","o":3.27,"h":3.41,"l":3.27,"c":3.3,"v":2700},{"d":"2025-11-24","o":3.11,"h":3.11,"l":2.68,"c":2.68,"v":3900},{"d":"2025-11-25","o":2.76,"h":2.95,"l":2.76,"c":2.88,"v":20400},{"d":"2025-11-26","o":2.94,"h":2.97,"l":2.91,"c":2.91,"v":1500},{"d":"2025-11-28","o":3.02,"h":3.02,"l":2.95,"c":2.95,"v":1800},{"d":"2025-12-01","o":2.95,"h":2.95,"l":2.6,"c":2.66,"v":6100},{"d":"2025-12-02","o":2.66,"h":2.66,"l":2.66,"c":2.66,"v":0},{"d":"2025-12-03","o":2.75,"h":2.75,"l":2.67,"c":2.71,"v":6100},{"d":"2025-12-04","o":2.88,"h":2.88,"l":2.76,"c":2.81,"v":4300},{"d":"2025-12-05","o":2.83,"h":2.83,"l":2.76,"c":2.78,"v":1700},{"d":"2025-12-08","o":2.89,"h":2.9,"l":2.89,"c":2.9,"v":1700},{"d":"2025-12-09","o":2.9,"h":3,"l":2.9,"c":3,"v":6500},{"d":"2025-12-10","o":3.07,"h":3.07,"l":3.05,"c":3.05,"v":2000},{"d":"2025-12-11","o":3,"h":3.01,"l":3,"c":3.01,"v":1200},{"d":"2025-12-12","o":3.02,"h":3.14,"l":3.02,"c":3.14,"v":3300},{"d":"2025-12-15","o":3.14,"h":3.14,"l":2.82,"c":2.98,"v":2900},{"d":"2025-12-16","o":2.98,"h":3.16,"l":2.89,"c":2.89,"v":3800},{"d":"2025-12-17","o":2.88,"h":2.88,"l":2.41,"c":2.51,"v":8300},{"d":"2025-12-18","o":2.65,"h":2.89,"l":2.65,"c":2.82,"v":12700},{"d":"2025-12-19","o":2.74,"h":2.88,"l":2.39,"c":2.39,"v":32800},{"d":"2025-12-22","o":2.48,"h":2.77,"l":2.48,"c":2.62,"v":13900},{"d":"2025-12-23","o":2.59,"h":2.7,"l":2.5,"c":2.53,"v":11100},{"d":"2025-12-24","o":2.52,"h":2.96,"l":2.49,"c":2.9,"v":81000},{"d":"2025-12-26","o":2.85,"h":2.95,"l":2.6,"c":2.85,"v":117300},{"d":"2025-12-29","o":2.77,"h":2.98,"l":2.7,"c":2.77,"v":17400},{"d":"2025-12-30","o":2.76,"h":2.8,"l":2.67,"c":2.68,"v":6800},{"d":"2025-12-31","o":2.65,"h":2.71,"l":2.65,"c":2.68,"v":1700},{"d":"2026-01-02","o":2.62,"h":2.77,"l":2.62,"c":2.71,"v":4700},{"d":"2026-01-05","o":2.79,"h":2.82,"l":2.7,"c":2.72,"v":7000},{"d":"2026-01-06","o":2.74,"h":3.23,"l":2.74,"c":3.01,"v":31800},{"d":"2026-01-07","o":3.05,"h":3.4,"l":2.92,"c":3.27,"v":30400},{"d":"2026-01-08","o":3.2,"h":3.38,"l":3.03,"c":3.16,"v":8700},{"d":"2026-01-09","o":3.15,"h":3.15,"l":2.86,"c":2.86,"v":7800},{"d":"2026-01-12","o":2.79,"h":2.92,"l":2.65,"c":2.82,"v":80900},{"d":"2026-01-13","o":2.78,"h":2.92,"l":2.73,"c":2.78,"v":3800},{"d":"2026-01-14","o":2.87,"h":2.87,"l":2.66,"c":2.73,"v":4700},{"d":"2026-01-15","o":2.79,"h":3.11,"l":2.68,"c":2.68,"v":35300},{"d":"2026-01-16","o":2.61,"h":2.81,"l":2.52,"c":2.52,"v":571200},{"d":"2026-01-20","o":2.04,"h":2.26,"l":1.78,"c":2.03,"v":58700},{"d":"2026-01-21","o":1.79,"h":2.18,"l":1.75,"c":2.05,"v":223200},{"d":"2026-01-22","o":1.95,"h":2.15,"l":1.92,"c":2.15,"v":25800},{"d":"2026-01-23","o":2.26,"h":2.4,"l":2.2,"c":2.3,"v":17300},{"d":"2026-01-26","o":2.31,"h":2.39,"l":2.04,"c":2.3,"v":5800},{"d":"2026-01-27","o":2.25,"h":2.35,"l":2.02,"c":2.25,"v":11300},{"d":"2026-01-28","o":2.11,"h":2.2,"l":1.98,"c":2.09,"v":6300},{"d":"2026-01-29","o":2,"h":2.03,"l":1.95,"c":1.95,"v":7700},{"d":"2026-01-30","o":1.96,"h":2.06,"l":1.83,"c":2.05,"v":20400},{"d":"2026-02-02","o":2.01,"h":2.05,"l":1.96,"c":2.03,"v":6800},{"d":"2026-02-03","o":2.03,"h":2.11,"l":1.91,"c":1.99,"v":3800},{"d":"2026-02-04","o":1.9,"h":1.91,"l":1.82,"c":1.9,"v":11300},{"d":"2026-02-05","o":1.84,"h":1.9,"l":1.7,"c":1.73,"v":4800},{"d":"2026-02-06","o":1.74,"h":1.89,"l":1.73,"c":1.82,"v":22100},{"d":"2026-02-09","o":1.72,"h":1.84,"l":1.72,"c":1.73,"v":5000},{"d":"2026-02-10","o":1.76,"h":1.77,"l":1.72,"c":1.74,"v":2500},{"d":"2026-02-11","o":1.77,"h":1.81,"l":1.62,"c":1.79,"v":4400},{"d":"2026-02-12","o":1.79,"h":1.79,"l":1.68,"c":1.68,"v":1000},{"d":"2026-02-13","o":1.66,"h":1.74,"l":1.62,"c":1.73,"v":7400},{"d":"2026-02-17","o":1.71,"h":1.83,"l":1.64,"c":1.83,"v":2200},{"d":"2026-02-18","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":400},{"d":"2026-02-19","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":900},{"d":"2026-02-20","o":1.83,"h":1.83,"l":1.78,"c":1.78,"v":1700},{"d":"2026-02-23","o":1.8,"h":1.8,"l":1.76,"c":1.77,"v":700},{"d":"2026-02-24","o":1.78,"h":1.8,"l":1.78,"c":1.8,"v":600},{"d":"2026-02-25","o":1.86,"h":1.98,"l":1.79,"c":1.97,"v":8600},{"d":"2026-02-26","o":1.89,"h":2.01,"l":1.89,"c":2.01,"v":1400},{"d":"2026-02-27","o":2,"h":2,"l":1.91,"c":1.93,"v":800},{"d":"2026-03-02","o":1.93,"h":2.1,"l":1.77,"c":1.99,"v":26300},{"d":"2026-03-03","o":1.81,"h":1.9,"l":1.81,"c":1.9,"v":30100},{"d":"2026-03-04","o":1.88,"h":1.93,"l":1.88,"c":1.92,"v":7800},{"d":"2026-03-05","o":1.92,"h":2,"l":1.89,"c":1.9,"v":6100},{"d":"2026-03-06","o":1.88,"h":1.9,"l":1.88,"c":1.9,"v":5500},{"d":"2026-03-09","o":1.9,"h":1.91,"l":1.8,"c":1.8,"v":2300},{"d":"2026-03-10","o":2.01,"h":2.01,"l":1.87,"c":1.87,"v":8000},{"d":"2026-03-11","o":1.97,"h":1.99,"l":1.9,"c":1.91,"v":2500},{"d":"2026-03-12","o":2,"h":2,"l":1.62,"c":1.97,"v":10300},{"d":"2026-03-13","o":1.64,"h":2,"l":1.64,"c":1.99,"v":3900},{"d":"2026-03-16","o":1.99,"h":1.99,"l":1.82,"c":1.86,"v":7900},{"d":"2026-03-17","o":1.86,"h":1.97,"l":1.83,"c":1.84,"v":9300},{"d":"2026-03-18","o":1.85,"h":1.85,"l":1.8,"c":1.81,"v":4900},{"d":"2026-03-19","o":1.8,"h":1.83,"l":1.8,"c":1.8,"v":2300},{"d":"2026-03-20","o":1.8,"h":1.8,"l":1.67,"c":1.69,"v":2700},{"d":"2026-03-23","o":1.65,"h":1.69,"l":1.62,"c":1.62,"v":7700},{"d":"2026-03-24","o":1.59,"h":1.8,"l":1.59,"c":1.8,"v":10100},{"d":"2026-03-25","o":1.73,"h":1.73,"l":1.6,"c":1.65,"v":2300},{"d":"2026-03-26","o":1.52,"h":1.59,"l":1.36,"c":1.36,"v":20800},{"d":"2026-03-27","o":1.43,"h":1.43,"l":1.36,"c":1.42,"v":6700},{"d":"2026-03-30","o":1.42,"h":1.44,"l":1.33,"c":1.44,"v":3100},{"d":"2026-03-31","o":1.41,"h":1.43,"l":1.32,"c":1.32,"v":4197},{"d":"2026-04-01","o":1.42,"h":1.47,"l":1.32,"c":1.38,"v":5311},{"d":"2026-04-02","o":1.56,"h":1.56,"l":1.42,"c":1.47,"v":2206},{"d":"2026-04-06","o":1.37,"h":1.53,"l":1.37,"c":1.44,"v":2699},{"d":"2026-04-07","o":1.57,"h":1.59,"l":1.41,"c":1.41,"v":10460},{"d":"2026-04-08","o":1.55,"h":1.55,"l":1.23,"c":1.29,"v":37326},{"d":"2026-04-09","o":1.29,"h":1.29,"l":1.01,"c":1.14,"v":14022},{"d":"2026-04-10","o":1.06,"h":1.24,"l":1,"c":1.23,"v":30907},{"d":"2026-04-13","o":1.23,"h":1.39,"l":1.1,"c":1.33,"v":10733},{"d":"2026-04-14","o":1.37,"h":1.39,"l":1.1,"c":1.37,"v":4766},{"d":"2026-04-15","o":1.31,"h":1.49,"l":1.3,"c":1.43,"v":9647},{"d":"2026-04-16","o":1.4,"h":1.46,"l":1.4,"c":1.46,"v":3266},{"d":"2026-04-17","o":1.46,"h":1.46,"l":1.28,"c":1.34,"v":15673},{"d":"2026-04-20","o":1.32,"h":1.45,"l":1.28,"c":1.45,"v":8288},{"d":"2026-04-21","o":1.45,"h":1.46,"l":1.4,"c":1.42,"v":6886},{"d":"2026-04-22","o":1.33,"h":1.46,"l":1.33,"c":1.4,"v":6127},{"d":"2026-04-23","o":1.42,"h":1.46,"l":1.31,"c":1.38,"v":3867},{"d":"2026-04-24","o":1.39,"h":1.46,"l":1.34,"c":1.4,"v":5140},{"d":"2026-04-27","o":1.4,"h":1.5,"l":1.27,"c":1.27,"v":40899},{"d":"2026-04-28","o":1.22,"h":1.37,"l":1.16,"c":1.37,"v":7097},{"d":"2026-04-29","o":1.34,"h":1.38,"l":1.33,"c":1.34,"v":4839},{"d":"2026-04-30","o":1.23,"h":1.36,"l":1.22,"c":1.36,"v":5493},{"d":"2026-05-01","o":1.4,"h":1.4,"l":1.36,"c":1.4,"v":6803},{"d":"2026-05-04","o":1.37,"h":1.37,"l":1.3,"c":1.37,"v":7399},{"d":"2026-05-05","o":1.3,"h":1.39,"l":1.3,"c":1.31,"v":5391},{"d":"2026-05-06","o":1.36,"h":1.83,"l":1.35,"c":1.6,"v":22983},{"d":"2026-05-07","o":1.58,"h":1.69,"l":1.51,"c":1.51,"v":18207},{"d":"2026-05-08","o":1.51,"h":1.65,"l":1.51,"c":1.58,"v":4969},{"d":"2026-05-11","o":1.58,"h":1.65,"l":1.53,"c":1.53,"v":7574},{"d":"2026-05-12","o":1.53,"h":1.7,"l":1.53,"c":1.64,"v":6717},{"d":"2026-05-13","o":1.59,"h":1.7,"l":1.59,"c":1.67,"v":3479},{"d":"2026-05-14","o":1.67,"h":1.87,"l":1.67,"c":1.79,"v":20203},{"d":"2026-05-15","o":1.68,"h":2.5,"l":1.68,"c":2.31,"v":102487},{"d":"2026-05-18","o":2.28,"h":2.6,"l":2.23,"c":2.28,"v":31415},{"d":"2026-05-19","o":2.28,"h":2.28,"l":2.11,"c":2.16,"v":5774}]