[{"d":"2007-12-03","o":366,"h":366,"l":361.2,"c":364,"v":10390},{"d":"2007-12-04","o":364,"h":366,"l":360.4,"c":366,"v":1325},{"d":"2007-12-05","o":359.2,"h":364,"l":359.2,"c":364,"v":1918},{"d":"2007-12-06","o":360.8,"h":364,"l":359.6,"c":360,"v":2220},{"d":"2007-12-07","o":363.6,"h":363.6,"l":363.6,"c":363.6,"v":3},{"d":"2007-12-10","o":360.4,"h":362.4,"l":360,"c":362.4,"v":2263},{"d":"2007-12-11","o":362,"h":363.2,"l":362,"c":363.2,"v":5098},{"d":"2007-12-12","o":366,"h":366,"l":362,"c":362,"v":773},{"d":"2007-12-13","o":360,"h":362,"l":360,"c":360.4,"v":4648},{"d":"2007-12-14","o":360.4,"h":360.4,"l":360.4,"c":360.4,"v":3},{"d":"2007-12-17","o":360.4,"h":360.8,"l":360.4,"c":360.4,"v":9923},{"d":"2007-12-18","o":360.8,"h":362,"l":360,"c":361.2,"v":43583},{"d":"2007-12-19","o":361.2,"h":361.2,"l":361.2,"c":361.2,"v":0},{"d":"2007-12-20","o":360.8,"h":360.8,"l":360.8,"c":360.8,"v":95},{"d":"2007-12-21","o":362,"h":364,"l":360.4,"c":360.4,"v":105},{"d":"2007-12-24","o":360.4,"h":360.4,"l":360.4,"c":360.4,"v":545},{"d":"2007-12-26","o":360.4,"h":360.8,"l":360.4,"c":360.8,"v":13},{"d":"2007-12-27","o":362.8,"h":364,"l":360.8,"c":361.2,"v":540},{"d":"2007-12-28","o":364,"h":364,"l":362,"c":362,"v":28},{"d":"2007-12-31","o":362,"h":362,"l":362,"c":362,"v":5},{"d":"2008-01-02","o":364,"h":364,"l":362.4,"c":362.4,"v":338},{"d":"2008-01-03","o":364.4,"h":364.4,"l":364.4,"c":364.4,"v":113},{"d":"2008-01-04","o":362.4,"h":363.6,"l":362.4,"c":363.6,"v":183},{"d":"2008-01-07","o":363.6,"h":363.6,"l":363.6,"c":363.6,"v":713},{"d":"2008-01-08","o":364.8,"h":367.6,"l":364,"c":367.2,"v":10875},{"d":"2008-01-09","o":367.2,"h":367.2,"l":366.8,"c":366.8,"v":203},{"d":"2008-01-10","o":366.8,"h":367.2,"l":366.8,"c":367.2,"v":430},{"d":"2008-01-11","o":367.2,"h":367.6,"l":366,"c":367.6,"v":113},{"d":"2008-01-14","o":368,"h":368,"l":366.4,"c":367.2,"v":2053},{"d":"2008-01-15","o":368,"h":368,"l":367.2,"c":367.6,"v":893},{"d":"2008-01-16","o":368,"h":372,"l":367.2,"c":367.6,"v":108},{"d":"2008-01-17","o":366.8,"h":367.2,"l":366,"c":367.2,"v":213},{"d":"2008-01-18","o":367.6,"h":367.6,"l":367.2,"c":367.2,"v":75},{"d":"2008-01-22","o":367.2,"h":370,"l":366,"c":367.6,"v":203},{"d":"2008-01-23","o":368,"h":368,"l":367.6,"c":367.6,"v":98},{"d":"2008-01-24","o":367.6,"h":367.6,"l":367.6,"c":367.6,"v":0},{"d":"2008-01-25","o":368,"h":372.8,"l":367.6,"c":368,"v":88},{"d":"2008-01-28","o":370.8,"h":370.8,"l":367.6,"c":367.6,"v":130},{"d":"2008-01-29","o":370,"h":370,"l":368,"c":368,"v":75},{"d":"2008-01-30","o":368,"h":368.4,"l":367.6,"c":368.4,"v":10},{"d":"2008-01-31","o":368.4,"h":368.4,"l":368.4,"c":368.4,"v":500},{"d":"2008-02-01","o":368,"h":368,"l":367.6,"c":367.6,"v":510},{"d":"2008-02-04","o":368.4,"h":368.4,"l":367.6,"c":367.6,"v":253},{"d":"2008-02-05","o":368.4,"h":368.4,"l":368.4,"c":368.4,"v":12700},{"d":"2008-02-06","o":368.4,"h":368.4,"l":368.4,"c":368.4,"v":0},{"d":"2008-02-07","o":367.6,"h":368.8,"l":367.6,"c":368,"v":2938},{"d":"2008-02-08","o":368.4,"h":368.4,"l":368.4,"c":368.4,"v":690},{"d":"2008-02-11","o":368.4,"h":368.4,"l":368.4,"c":368.4,"v":0},{"d":"2008-02-12","o":368.4,"h":368.4,"l":368.4,"c":368.4,"v":0},{"d":"2008-02-13","o":368.4,"h":368.4,"l":367.6,"c":367.6,"v":2385},{"d":"2008-02-14","o":368.8,"h":368.8,"l":367.6,"c":368.8,"v":3350},{"d":"2008-02-15","o":368.8,"h":369.6,"l":367.2,"c":368,"v":233},{"d":"2008-02-19","o":367.6,"h":369.2,"l":367.6,"c":367.6,"v":270},{"d":"2008-02-20","o":368,"h":369.2,"l":367.2,"c":368.4,"v":6353},{"d":"2008-02-21","o":368.4,"h":368.4,"l":368.4,"c":368.4,"v":0},{"d":"2008-02-22","o":367.2,"h":367.2,"l":367.2,"c":367.2,"v":3},{"d":"2008-02-25","o":367.2,"h":367.2,"l":367.2,"c":367.2,"v":58},{"d":"2008-02-26","o":367.2,"h":367.6,"l":367.2,"c":367.2,"v":4253},{"d":"2008-02-27","o":368.8,"h":368.8,"l":367.6,"c":367.6,"v":1775},{"d":"2008-02-28","o":368.8,"h":369.2,"l":367.6,"c":367.6,"v":68},{"d":"2008-02-29","o":367.6,"h":367.6,"l":367.6,"c":367.6,"v":0},{"d":"2008-03-03","o":367.6,"h":367.6,"l":367.6,"c":367.6,"v":0},{"d":"2008-03-04","o":370,"h":370,"l":367.2,"c":367.2,"v":68},{"d":"2008-03-05","o":367.2,"h":367.2,"l":367.2,"c":367.2,"v":5},{"d":"2008-03-06","o":367.2,"h":367.2,"l":367.2,"c":367.2,"v":0},{"d":"2008-03-07","o":367.2,"h":367.2,"l":367.2,"c":367.2,"v":0},{"d":"2008-03-10","o":366.8,"h":366.8,"l":366.8,"c":366.8,"v":1888},{"d":"2008-03-11","o":364.8,"h":364.8,"l":364.8,"c":364.8,"v":28},{"d":"2008-03-12","o":366.4,"h":367.6,"l":364,"c":364,"v":55},{"d":"2008-03-13","o":364.8,"h":364.8,"l":364.8,"c":364.8,"v":8},{"d":"2008-03-14","o":364.8,"h":364.8,"l":364.8,"c":364.8,"v":0},{"d":"2008-03-17","o":365.2,"h":365.2,"l":361.2,"c":361.2,"v":2783},{"d":"2008-03-18","o":361.2,"h":361.2,"l":361.2,"c":361.2,"v":0},{"d":"2008-03-19","o":361.2,"h":361.2,"l":361.2,"c":361.2,"v":0},{"d":"2008-03-20","o":360.4,"h":363.6,"l":360,"c":363.6,"v":31418},{"d":"2008-03-24","o":362.8,"h":362.8,"l":362.8,"c":362.8,"v":150},{"d":"2008-03-25","o":362.8,"h":362.8,"l":362.8,"c":362.8,"v":0},{"d":"2008-03-26","o":364,"h":364.4,"l":364,"c":364.4,"v":28},{"d":"2008-03-27","o":362,"h":362,"l":362,"c":362,"v":1250},{"d":"2008-03-28","o":362,"h":362,"l":362,"c":362,"v":0},{"d":"2008-03-31","o":362,"h":372,"l":362,"c":368,"v":123},{"d":"2008-04-01","o":367.6,"h":367.6,"l":367.6,"c":367.6,"v":3},{"d":"2008-04-02","o":367.6,"h":367.6,"l":367.6,"c":367.6,"v":0},{"d":"2008-04-03","o":367.6,"h":367.6,"l":367.6,"c":367.6,"v":0},{"d":"2008-04-04","o":367.6,"h":367.6,"l":367.6,"c":367.6,"v":0},{"d":"2008-04-07","o":367.2,"h":367.6,"l":363.2,"c":367.6,"v":28},{"d":"2008-04-08","o":367.6,"h":367.6,"l":367.6,"c":367.6,"v":0},{"d":"2008-04-09","o":367.2,"h":367.2,"l":367.2,"c":367.2,"v":3},{"d":"2008-04-10","o":367.2,"h":367.2,"l":367.2,"c":367.2,"v":0},{"d":"2008-04-11","o":364.4,"h":364.4,"l":364,"c":364.4,"v":15045},{"d":"2008-04-14","o":364.4,"h":364.8,"l":362.4,"c":364.4,"v":18018},{"d":"2008-04-15","o":364.4,"h":364.4,"l":364.4,"c":364.4,"v":13},{"d":"2008-04-16","o":366,"h":366,"l":366,"c":366,"v":25},{"d":"2008-04-17","o":366,"h":366,"l":366,"c":366,"v":78},{"d":"2008-04-18","o":366,"h":366,"l":366,"c":366,"v":75},{"d":"2008-04-21","o":364.4,"h":368,"l":364.4,"c":367.6,"v":105},{"d":"2008-04-22","o":364.8,"h":364.8,"l":364.4,"c":364.4,"v":13},{"d":"2008-04-23","o":364.4,"h":364.4,"l":364.4,"c":364.4,"v":0},{"d":"2008-04-24","o":365.2,"h":365.2,"l":365.2,"c":365.2,"v":5},{"d":"2008-04-25","o":364.8,"h":365.6,"l":364.8,"c":365.6,"v":7753},{"d":"2008-04-28","o":365.6,"h":365.6,"l":364.4,"c":364.4,"v":1565},{"d":"2008-04-29","o":365.2,"h":365.2,"l":364.4,"c":365.2,"v":4218},{"d":"2008-04-30","o":365.2,"h":365.2,"l":365.2,"c":365.2,"v":100},{"d":"2008-05-01","o":364.4,"h":365.2,"l":364.4,"c":364.4,"v":728},{"d":"2008-05-02","o":364.4,"h":364.4,"l":364.4,"c":364.4,"v":12538},{"d":"2008-05-05","o":364.4,"h":364.4,"l":364.4,"c":364.4,"v":13},{"d":"2008-05-06","o":364.4,"h":364.4,"l":364.4,"c":364.4,"v":25},{"d":"2008-05-07","o":364.4,"h":364.8,"l":364.4,"c":364.4,"v":11698},{"d":"2008-05-08","o":364.4,"h":364.4,"l":364.4,"c":364.4,"v":0},{"d":"2008-05-09","o":364.4,"h":364.4,"l":364.4,"c":364.4,"v":0},{"d":"2008-05-12","o":364.4,"h":364.4,"l":364.4,"c":364.4,"v":2538},{"d":"2008-05-13","o":365.2,"h":365.2,"l":364.4,"c":364.4,"v":643},{"d":"2008-05-14","o":364,"h":364.4,"l":364,"c":364.4,"v":5},{"d":"2008-05-15","o":364.4,"h":364.4,"l":364.4,"c":364.4,"v":1500},{"d":"2008-05-16","o":364.4,"h":364.4,"l":364.4,"c":364.4,"v":25},{"d":"2008-05-19","o":364.4,"h":364.4,"l":364.4,"c":364.4,"v":0},{"d":"2008-05-20","o":364.8,"h":364.8,"l":364,"c":364,"v":20033},{"d":"2008-05-21","o":364.4,"h":364.4,"l":364.4,"c":364.4,"v":2858},{"d":"2008-05-22","o":364.4,"h":368.4,"l":364.4,"c":368.4,"v":75},{"d":"2008-05-23","o":364.8,"h":367.6,"l":364.8,"c":367.6,"v":90},{"d":"2008-05-27","o":368.4,"h":368.4,"l":366,"c":366,"v":23},{"d":"2008-05-28","o":368.4,"h":368.4,"l":368.4,"c":368.4,"v":3},{"d":"2008-05-29","o":368.4,"h":368.4,"l":368.4,"c":368.4,"v":0},{"d":"2008-05-30","o":365.2,"h":365.2,"l":364.8,"c":364.8,"v":18},{"d":"2008-06-02","o":367.6,"h":368,"l":367.6,"c":368,"v":1905},{"d":"2008-06-03","o":368.4,"h":369.2,"l":368.4,"c":369.2,"v":93},{"d":"2008-06-04","o":372,"h":372.8,"l":370,"c":370,"v":5050},{"d":"2008-06-05","o":372,"h":372.8,"l":372,"c":372.8,"v":355},{"d":"2008-06-06","o":372.8,"h":372.8,"l":372.8,"c":372.8,"v":0},{"d":"2008-06-09","o":372.8,"h":372.8,"l":372.8,"c":372.8,"v":20},{"d":"2008-06-10","o":372.8,"h":372.8,"l":372.8,"c":372.8,"v":0},{"d":"2008-06-11","o":372.8,"h":372.8,"l":372.8,"c":372.8,"v":25},{"d":"2008-06-12","o":372.4,"h":372.4,"l":372.4,"c":372.4,"v":3},{"d":"2008-06-13","o":372.4,"h":372.4,"l":372.4,"c":372.4,"v":0},{"d":"2008-06-16","o":372.4,"h":372.4,"l":372.4,"c":372.4,"v":0},{"d":"2008-06-17","o":372.8,"h":372.8,"l":372.8,"c":372.8,"v":3},{"d":"2008-06-18","o":372.8,"h":372.8,"l":372.8,"c":372.8,"v":13},{"d":"2008-06-19","o":372.4,"h":373.6,"l":372.4,"c":373.6,"v":33},{"d":"2008-06-20","o":373.2,"h":373.2,"l":372.8,"c":372.8,"v":93},{"d":"2008-06-23","o":373.2,"h":373.6,"l":372.8,"c":372.8,"v":7558},{"d":"2008-06-24","o":373.6,"h":373.6,"l":373.6,"c":373.6,"v":5},{"d":"2008-06-25","o":373.6,"h":373.6,"l":373.6,"c":373.6,"v":5},{"d":"2008-06-26","o":372.8,"h":372.8,"l":372.8,"c":372.8,"v":48},{"d":"2008-06-27","o":372.8,"h":372.8,"l":372.8,"c":372.8,"v":0},{"d":"2008-06-30","o":372.8,"h":372.8,"l":372.8,"c":372.8,"v":70},{"d":"2008-07-01","o":372.8,"h":373.6,"l":372.8,"c":372.8,"v":8808},{"d":"2008-07-02","o":372.8,"h":374,"l":372.8,"c":374,"v":358},{"d":"2008-07-03","o":373.6,"h":373.6,"l":373.6,"c":373.6,"v":3},{"d":"2008-07-07","o":372.8,"h":372.8,"l":372.8,"c":372.8,"v":18},{"d":"2008-07-08","o":374,"h":375.2,"l":372,"c":375.2,"v":225},{"d":"2008-07-09","o":375.6,"h":375.6,"l":372.4,"c":375.2,"v":2553},{"d":"2008-07-10","o":375.2,"h":375.2,"l":375.2,"c":375.2,"v":0},{"d":"2008-07-11","o":375.2,"h":375.2,"l":375.2,"c":375.2,"v":0},{"d":"2008-07-14","o":373.2,"h":373.2,"l":372.8,"c":372.8,"v":10},{"d":"2008-07-15","o":372.8,"h":372.8,"l":372.8,"c":372.8,"v":3},{"d":"2008-07-16","o":372.8,"h":372.8,"l":372.8,"c":372.8,"v":0},{"d":"2008-07-17","o":372.8,"h":372.8,"l":372.8,"c":372.8,"v":3},{"d":"2008-07-18","o":374,"h":374.4,"l":374,"c":374.4,"v":23},{"d":"2008-07-21","o":374.4,"h":374.4,"l":374.4,"c":374.4,"v":190},{"d":"2008-07-22","o":374.4,"h":374.4,"l":374.4,"c":374.4,"v":255},{"d":"2008-07-23","o":374.4,"h":374.8,"l":374.4,"c":374.8,"v":5},{"d":"2008-07-24","o":376,"h":376,"l":374.4,"c":374.8,"v":290},{"d":"2008-07-25","o":374,"h":374.4,"l":374,"c":374.4,"v":63},{"d":"2008-07-28","o":374.4,"h":374.4,"l":374.4,"c":374.4,"v":0},{"d":"2008-07-29","o":376,"h":376,"l":374.4,"c":374.4,"v":40},{"d":"2008-07-30","o":375.2,"h":376,"l":375.2,"c":376,"v":13105},{"d":"2008-07-31","o":376,"h":376,"l":376,"c":376,"v":0},{"d":"2008-08-01","o":375.6,"h":375.6,"l":375.6,"c":375.6,"v":1250},{"d":"2008-08-04","o":374.4,"h":376,"l":371.6,"c":376,"v":90},{"d":"2008-08-05","o":377.2,"h":377.6,"l":377.2,"c":377.2,"v":115},{"d":"2008-08-06","o":376.8,"h":376.8,"l":375.2,"c":376.8,"v":7948},{"d":"2008-08-07","o":376.4,"h":376.8,"l":376.4,"c":376.4,"v":4753},{"d":"2008-08-08","o":377.2,"h":377.2,"l":376.4,"c":376.8,"v":2060},{"d":"2008-08-11","o":378,"h":378,"l":378,"c":378,"v":65},{"d":"2008-08-12","o":375.2,"h":378,"l":374,"c":376,"v":75},{"d":"2008-08-13","o":376,"h":377.6,"l":376,"c":376,"v":45},{"d":"2008-08-14","o":376,"h":378,"l":376,"c":378,"v":18760},{"d":"2008-08-15","o":379.2,"h":379.2,"l":378,"c":378,"v":5},{"d":"2008-08-18","o":378.4,"h":379.2,"l":378,"c":378,"v":755},{"d":"2008-08-19","o":378.4,"h":380,"l":378,"c":378,"v":13},{"d":"2008-08-20","o":378,"h":378.4,"l":370,"c":378,"v":978},{"d":"2008-08-21","o":378,"h":378,"l":378,"c":378,"v":0},{"d":"2008-08-22","o":379.6,"h":379.6,"l":379.6,"c":379.6,"v":5},{"d":"2008-08-25","o":378,"h":378.8,"l":376,"c":378,"v":2408},{"d":"2008-08-26","o":378,"h":379.2,"l":378,"c":379.2,"v":710},{"d":"2008-08-27","o":379.6,"h":381.6,"l":378.4,"c":381.6,"v":2598},{"d":"2008-08-28","o":381.2,"h":381.2,"l":379.6,"c":379.6,"v":23},{"d":"2008-08-29","o":378,"h":379.2,"l":376,"c":376,"v":28},{"d":"2008-09-02","o":376,"h":376,"l":376,"c":376,"v":0},{"d":"2008-09-03","o":376,"h":376,"l":376,"c":376,"v":4375},{"d":"2008-09-04","o":376.4,"h":378,"l":376,"c":378,"v":105},{"d":"2008-09-05","o":378.8,"h":378.8,"l":376.8,"c":376.8,"v":32378},{"d":"2008-09-08","o":379.2,"h":379.2,"l":377.2,"c":378,"v":323},{"d":"2008-09-09","o":378.4,"h":378.4,"l":378.4,"c":378.4,"v":8},{"d":"2008-09-10","o":378,"h":378.8,"l":378,"c":378.8,"v":18253},{"d":"2008-09-11","o":377.2,"h":377.2,"l":377.2,"c":377.2,"v":12395},{"d":"2008-09-12","o":378.8,"h":378.8,"l":378.8,"c":378.8,"v":15},{"d":"2008-09-15","o":378.8,"h":378.8,"l":378.8,"c":378.8,"v":5},{"d":"2008-09-16","o":376.8,"h":377.2,"l":376.8,"c":376.8,"v":30},{"d":"2008-09-17","o":377.6,"h":377.6,"l":373.2,"c":373.2,"v":3613},{"d":"2008-09-18","o":374,"h":374,"l":374,"c":374,"v":73},{"d":"2008-09-19","o":370.4,"h":370.4,"l":370,"c":370,"v":20},{"d":"2008-09-22","o":370,"h":374,"l":362,"c":370.4,"v":100},{"d":"2008-09-23","o":370.4,"h":370.4,"l":370.4,"c":370.4,"v":0},{"d":"2008-09-24","o":370.4,"h":370.4,"l":370.4,"c":370.4,"v":0},{"d":"2008-09-25","o":370,"h":370,"l":364.4,"c":364.4,"v":85},{"d":"2008-09-26","o":366,"h":372,"l":365.6,"c":371.2,"v":225},{"d":"2008-09-29","o":375.6,"h":375.6,"l":364,"c":372.4,"v":740},{"d":"2008-09-30","o":372,"h":372,"l":360,"c":367.2,"v":1243},{"d":"2008-10-01","o":364,"h":370,"l":364,"c":366,"v":23},{"d":"2008-10-02","o":362,"h":362,"l":352,"c":360,"v":488},{"d":"2008-10-03","o":356,"h":356,"l":352.4,"c":356,"v":135},{"d":"2008-10-06","o":352.4,"h":353.2,"l":332,"c":338.4,"v":1325},{"d":"2008-10-07","o":336.4,"h":346.8,"l":328.8,"c":346.8,"v":19210},{"d":"2008-10-08","o":344,"h":358,"l":336.8,"c":349.6,"v":480},{"d":"2008-10-09","o":340,"h":352.4,"l":340,"c":352,"v":100},{"d":"2008-10-10","o":346.4,"h":357.6,"l":346.4,"c":348.8,"v":7520},{"d":"2008-10-13","o":352.4,"h":352.4,"l":340,"c":349.2,"v":1295},{"d":"2008-10-14","o":348,"h":350,"l":348,"c":350,"v":103},{"d":"2008-10-15","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2008-10-16","o":350,"h":368.8,"l":350,"c":352,"v":278},{"d":"2008-10-17","o":352,"h":352,"l":352,"c":352,"v":13},{"d":"2008-10-20","o":354,"h":354,"l":352,"c":352.8,"v":145},{"d":"2008-10-21","o":356,"h":369.2,"l":356,"c":358,"v":1278},{"d":"2008-10-22","o":358.4,"h":358.4,"l":358,"c":358,"v":10},{"d":"2008-10-23","o":358,"h":358,"l":358,"c":358,"v":0},{"d":"2008-10-24","o":354,"h":360,"l":350.8,"c":356,"v":1920},{"d":"2008-10-27","o":356,"h":356,"l":356,"c":356,"v":0},{"d":"2008-10-28","o":359.2,"h":359.2,"l":355.6,"c":356,"v":2350},{"d":"2008-10-29","o":356.4,"h":359.6,"l":356,"c":359.6,"v":7313},{"d":"2008-10-30","o":358,"h":358,"l":358,"c":358,"v":13},{"d":"2008-10-31","o":359.6,"h":360,"l":359.2,"c":360,"v":878},{"d":"2008-11-03","o":360.4,"h":360.4,"l":360.4,"c":360.4,"v":33},{"d":"2008-11-04","o":364,"h":365.6,"l":364,"c":365.6,"v":23},{"d":"2008-11-05","o":360.8,"h":360.8,"l":360.4,"c":360.4,"v":1575},{"d":"2008-11-06","o":360.4,"h":360.4,"l":360.4,"c":360.4,"v":0},{"d":"2008-11-07","o":360.4,"h":360.4,"l":360.4,"c":360.4,"v":0},{"d":"2008-11-10","o":357.2,"h":357.2,"l":357.2,"c":357.2,"v":8},{"d":"2008-11-11","o":359.6,"h":360,"l":358,"c":358,"v":3740},{"d":"2008-11-12","o":358,"h":358,"l":358,"c":358,"v":0},{"d":"2008-11-13","o":358,"h":358,"l":358,"c":358,"v":0},{"d":"2008-11-14","o":358.4,"h":358.4,"l":357.2,"c":357.2,"v":2073},{"d":"2008-11-17","o":357.2,"h":357.2,"l":357.2,"c":357.2,"v":0},{"d":"2008-11-18","o":360.4,"h":360.8,"l":359.6,"c":359.6,"v":270},{"d":"2008-11-19","o":360.8,"h":361.2,"l":360.8,"c":361.2,"v":403},{"d":"2008-11-20","o":360,"h":362,"l":359.6,"c":360,"v":4098},{"d":"2008-11-21","o":359.6,"h":360,"l":354.4,"c":360,"v":1470},{"d":"2008-11-24","o":360,"h":368,"l":356,"c":368,"v":598},{"d":"2008-11-25","o":368,"h":368,"l":361.6,"c":361.6,"v":28},{"d":"2008-11-26","o":360.4,"h":366.4,"l":360.4,"c":366.4,"v":30},{"d":"2008-11-28","o":366.4,"h":366.4,"l":366.4,"c":366.4,"v":0},{"d":"2008-12-01","o":366.4,"h":366.4,"l":366.4,"c":366.4,"v":0},{"d":"2008-12-02","o":360.4,"h":360.4,"l":360.4,"c":360.4,"v":25},{"d":"2008-12-03","o":360.4,"h":360.4,"l":360.4,"c":360.4,"v":0},{"d":"2008-12-04","o":360.4,"h":363.6,"l":360,"c":363.6,"v":6683},{"d":"2008-12-05","o":362,"h":362,"l":361.6,"c":361.6,"v":855},{"d":"2008-12-08","o":361.6,"h":361.6,"l":361.6,"c":361.6,"v":0},{"d":"2008-12-09","o":362,"h":363.2,"l":361.2,"c":361.2,"v":16328},{"d":"2008-12-10","o":361.2,"h":362.4,"l":361.2,"c":362.4,"v":25},{"d":"2008-12-11","o":362.4,"h":362.4,"l":362.4,"c":362.4,"v":0},{"d":"2008-12-12","o":361.2,"h":362.4,"l":361.2,"c":362.4,"v":265},{"d":"2008-12-15","o":362.4,"h":362.4,"l":362.4,"c":362.4,"v":3},{"d":"2008-12-16","o":365.6,"h":366,"l":361.2,"c":365.6,"v":85},{"d":"2008-12-17","o":358.4,"h":358.4,"l":358.4,"c":358.4,"v":5},{"d":"2008-12-18","o":358,"h":361.6,"l":358,"c":361.6,"v":8},{"d":"2008-12-19","o":359.6,"h":359.6,"l":359.2,"c":359.2,"v":63},{"d":"2008-12-22","o":362,"h":362,"l":359.2,"c":359.6,"v":1010},{"d":"2008-12-23","o":360.4,"h":360.4,"l":360.4,"c":360.4,"v":3},{"d":"2008-12-24","o":361.6,"h":361.6,"l":361.6,"c":361.6,"v":5},{"d":"2008-12-26","o":361.6,"h":361.6,"l":361.6,"c":361.6,"v":0},{"d":"2008-12-29","o":362,"h":364,"l":362,"c":364,"v":18},{"d":"2008-12-30","o":364.8,"h":364.8,"l":364.8,"c":364.8,"v":65},{"d":"2008-12-31","o":362.4,"h":366.8,"l":361.2,"c":366.8,"v":128},{"d":"2009-01-02","o":366.8,"h":366.8,"l":366.8,"c":366.8,"v":0},{"d":"2009-01-05","o":365.2,"h":366,"l":365.2,"c":366,"v":3835},{"d":"2009-01-06","o":370,"h":372,"l":366.4,"c":372,"v":9023},{"d":"2009-01-07","o":372,"h":373.6,"l":372,"c":372,"v":48},{"d":"2009-01-08","o":372,"h":372,"l":372,"c":372,"v":0},{"d":"2009-01-09","o":378,"h":378,"l":372,"c":373.6,"v":58},{"d":"2009-01-12","o":373.6,"h":374,"l":370.4,"c":370.8,"v":578},{"d":"2009-01-13","o":374.4,"h":374.4,"l":372.4,"c":374,"v":2478},{"d":"2009-01-14","o":370.8,"h":374,"l":370.8,"c":374,"v":10},{"d":"2009-01-15","o":370.4,"h":373.6,"l":370.4,"c":373.6,"v":8},{"d":"2009-01-16","o":373.2,"h":373.6,"l":370.4,"c":372.4,"v":875},{"d":"2009-01-20","o":372,"h":372.8,"l":370.8,"c":372.8,"v":23},{"d":"2009-01-21","o":370.8,"h":373.2,"l":370.8,"c":373.2,"v":883},{"d":"2009-01-22","o":375.6,"h":375.6,"l":373.2,"c":373.2,"v":3270},{"d":"2009-01-23","o":372.4,"h":372.4,"l":372.4,"c":372.4,"v":625},{"d":"2009-01-26","o":373.2,"h":373.2,"l":373.2,"c":373.2,"v":5},{"d":"2009-01-27","o":374,"h":374.8,"l":374,"c":374.8,"v":2088},{"d":"2009-01-28","o":374.8,"h":374.8,"l":374.8,"c":374.8,"v":0},{"d":"2009-01-29","o":374.8,"h":374.8,"l":374.8,"c":374.8,"v":1250},{"d":"2009-01-30","o":374.8,"h":374.8,"l":374.8,"c":374.8,"v":0},{"d":"2009-02-02","o":372.4,"h":376,"l":372.4,"c":376,"v":43},{"d":"2009-02-03","o":376,"h":376,"l":376,"c":376,"v":0},{"d":"2009-02-04","o":376.8,"h":376.8,"l":374.8,"c":374.8,"v":5},{"d":"2009-02-05","o":371.6,"h":376,"l":366,"c":376,"v":83},{"d":"2009-02-06","o":378,"h":378,"l":378,"c":378,"v":3},{"d":"2009-02-09","o":374.8,"h":375.6,"l":374.4,"c":375.6,"v":75},{"d":"2009-02-10","o":376.8,"h":376.8,"l":376.8,"c":376.8,"v":2500},{"d":"2009-02-11","o":376.8,"h":376.8,"l":376.8,"c":376.8,"v":0},{"d":"2009-02-12","o":376.8,"h":378.4,"l":376.8,"c":378,"v":143},{"d":"2009-02-13","o":378,"h":378,"l":378,"c":378,"v":0},{"d":"2009-02-17","o":378,"h":378,"l":378,"c":378,"v":0},{"d":"2009-02-18","o":378.4,"h":378.8,"l":378.4,"c":378.4,"v":10350},{"d":"2009-02-19","o":378.4,"h":380,"l":378.4,"c":380,"v":15545},{"d":"2009-02-20","o":380,"h":380,"l":380,"c":380,"v":300},{"d":"2009-02-23","o":380.8,"h":381.2,"l":380.4,"c":381.2,"v":58},{"d":"2009-02-24","o":380.8,"h":380.8,"l":380.4,"c":380.4,"v":8},{"d":"2009-02-25","o":380.8,"h":380.8,"l":380.8,"c":380.8,"v":885},{"d":"2009-02-26","o":380.8,"h":381.6,"l":380.8,"c":381.6,"v":225},{"d":"2009-02-27","o":381.6,"h":381.6,"l":381.6,"c":381.6,"v":293},{"d":"2009-03-02","o":381.6,"h":381.6,"l":381.2,"c":381.2,"v":53},{"d":"2009-03-03","o":377.2,"h":381.6,"l":377.2,"c":381.2,"v":70},{"d":"2009-03-04","o":381.2,"h":381.6,"l":381.2,"c":381.6,"v":4515},{"d":"2009-03-05","o":381.6,"h":381.6,"l":380.8,"c":380.8,"v":16440},{"d":"2009-03-06","o":381.2,"h":381.2,"l":381.2,"c":381.2,"v":1050},{"d":"2009-03-09","o":381.2,"h":381.2,"l":381.2,"c":381.2,"v":0},{"d":"2009-03-10","o":381.2,"h":381.6,"l":381.2,"c":381.2,"v":9873},{"d":"2009-03-11","o":381.2,"h":381.2,"l":380.8,"c":380.8,"v":1280},{"d":"2009-03-12","o":380.8,"h":380.8,"l":380.8,"c":380.8,"v":0},{"d":"2009-03-13","o":380.8,"h":380.8,"l":380.8,"c":380.8,"v":25},{"d":"2009-03-16","o":382,"h":382.4,"l":382,"c":382.4,"v":2125},{"d":"2009-03-17","o":381.6,"h":381.6,"l":381.2,"c":381.2,"v":3765},{"d":"2009-03-18","o":382,"h":382,"l":380.8,"c":381.2,"v":1275},{"d":"2009-03-19","o":382,"h":382,"l":382,"c":382,"v":5},{"d":"2009-03-20","o":382,"h":382,"l":382,"c":382,"v":30},{"d":"2009-03-23","o":382,"h":382,"l":382,"c":382,"v":0},{"d":"2009-03-24","o":382,"h":382.4,"l":381.6,"c":382.4,"v":3323},{"d":"2009-03-25","o":382,"h":382.4,"l":380.8,"c":382,"v":2785},{"d":"2009-03-26","o":382,"h":382.4,"l":382,"c":382,"v":17850},{"d":"2009-03-27","o":382,"h":382,"l":382,"c":382,"v":0},{"d":"2009-03-30","o":382.8,"h":382.8,"l":382,"c":382,"v":45},{"d":"2009-03-31","o":382.4,"h":382.4,"l":382.4,"c":382.4,"v":1240},{"d":"2009-04-01","o":382.4,"h":382.4,"l":382,"c":382.4,"v":35543},{"d":"2009-04-02","o":382.8,"h":382.8,"l":382.4,"c":382.4,"v":408},{"d":"2009-04-03","o":382.8,"h":383.2,"l":382.8,"c":382.8,"v":8318},{"d":"2009-04-06","o":382.8,"h":382.8,"l":382.8,"c":382.8,"v":0},{"d":"2009-04-07","o":382.8,"h":383.6,"l":382.8,"c":383.6,"v":3110},{"d":"2009-04-08","o":383.2,"h":383.2,"l":383.2,"c":383.2,"v":865},{"d":"2009-04-09","o":383.2,"h":383.2,"l":383.2,"c":383.2,"v":265},{"d":"2009-04-13","o":383.2,"h":383.2,"l":383.2,"c":383.2,"v":965},{"d":"2009-04-14","o":383.2,"h":384.8,"l":383.2,"c":384.8,"v":930},{"d":"2009-04-15","o":384.8,"h":384.8,"l":384.8,"c":384.8,"v":0},{"d":"2009-04-16","o":384.4,"h":384.4,"l":384.4,"c":384.4,"v":875},{"d":"2009-04-17","o":383.2,"h":383.2,"l":382.8,"c":383.2,"v":755},{"d":"2009-04-20","o":382.8,"h":383.6,"l":382.8,"c":383.6,"v":15575},{"d":"2009-04-21","o":383.6,"h":384,"l":383.6,"c":384,"v":7228},{"d":"2009-04-22","o":384,"h":384.4,"l":384,"c":384,"v":5480},{"d":"2009-04-23","o":383.6,"h":384.4,"l":383.6,"c":383.6,"v":1508},{"d":"2009-04-24","o":384,"h":384,"l":384,"c":384,"v":5000},{"d":"2009-04-27","o":384.4,"h":386,"l":384.4,"c":386,"v":5615},{"d":"2009-04-28","o":384.8,"h":385.6,"l":384.4,"c":385.6,"v":1980},{"d":"2009-04-29","o":385.6,"h":385.6,"l":385.6,"c":385.6,"v":0},{"d":"2009-04-30","o":386,"h":386,"l":386,"c":386,"v":3},{"d":"2009-05-01","o":386,"h":386,"l":386,"c":386,"v":0},{"d":"2009-05-04","o":386,"h":386,"l":386,"c":386,"v":0},{"d":"2009-05-05","o":386,"h":386,"l":386,"c":386,"v":0},{"d":"2009-05-06","o":386,"h":386,"l":386,"c":386,"v":0},{"d":"2009-05-07","o":386,"h":386,"l":386,"c":386,"v":0},{"d":"2009-05-08","o":386,"h":386,"l":386,"c":386,"v":0},{"d":"2009-05-11","o":386,"h":386,"l":386,"c":386,"v":33},{"d":"2009-05-12","o":386.8,"h":386.8,"l":386.8,"c":386.8,"v":528},{"d":"2009-05-13","o":386.8,"h":386.8,"l":386.8,"c":386.8,"v":0},{"d":"2009-05-14","o":386.8,"h":386.8,"l":386.8,"c":386.8,"v":0},{"d":"2009-05-15","o":386.8,"h":386.8,"l":386.8,"c":386.8,"v":0},{"d":"2009-05-18","o":387.2,"h":387.6,"l":387.2,"c":387.6,"v":378},{"d":"2009-05-19","o":387.6,"h":387.6,"l":386.8,"c":387.6,"v":1555},{"d":"2009-05-20","o":387.6,"h":387.6,"l":387.6,"c":387.6,"v":225},{"d":"2009-05-21","o":387.6,"h":387.6,"l":387.6,"c":387.6,"v":0},{"d":"2009-05-22","o":387.6,"h":387.6,"l":387.6,"c":387.6,"v":0},{"d":"2009-05-26","o":387.6,"h":387.6,"l":387.6,"c":387.6,"v":0},{"d":"2009-05-27","o":387.6,"h":387.6,"l":387.6,"c":387.6,"v":0},{"d":"2009-05-28","o":387.2,"h":387.2,"l":387.2,"c":387.2,"v":50},{"d":"2009-05-29","o":388,"h":388,"l":388,"c":388,"v":638},{"d":"2009-06-01","o":388,"h":388.8,"l":387.2,"c":388.8,"v":13163},{"d":"2009-06-02","o":388.8,"h":388.8,"l":387.2,"c":388,"v":90},{"d":"2009-06-03","o":388.4,"h":388.4,"l":388.4,"c":388.4,"v":80},{"d":"2009-06-04","o":388.4,"h":388.4,"l":388,"c":388.4,"v":1063},{"d":"2009-06-05","o":388.8,"h":388.8,"l":388,"c":388,"v":8},{"d":"2009-06-08","o":388,"h":388.8,"l":388,"c":388.8,"v":975},{"d":"2009-06-09","o":390,"h":390,"l":388.4,"c":388.4,"v":18},{"d":"2009-06-10","o":388.4,"h":388.4,"l":388.4,"c":388.4,"v":0},{"d":"2009-06-11","o":389.6,"h":389.6,"l":388.4,"c":388.4,"v":48},{"d":"2009-06-12","o":389.6,"h":389.6,"l":389.6,"c":389.6,"v":340},{"d":"2009-06-15","o":388.8,"h":389.2,"l":388.8,"c":389.2,"v":28778},{"d":"2009-06-16","o":390,"h":390.4,"l":390,"c":390.4,"v":18},{"d":"2009-06-17","o":389.2,"h":390,"l":389.2,"c":389.6,"v":26245},{"d":"2009-06-18","o":389.6,"h":389.6,"l":389.2,"c":389.2,"v":15035},{"d":"2009-06-19","o":389.2,"h":389.2,"l":389.2,"c":389.2,"v":0},{"d":"2009-06-22","o":390.4,"h":390.4,"l":389.2,"c":390,"v":7923},{"d":"2009-06-23","o":390,"h":390,"l":390,"c":390,"v":0},{"d":"2009-06-24","o":390,"h":390,"l":390,"c":390,"v":610},{"d":"2009-06-25","o":390.8,"h":392,"l":390.8,"c":390.8,"v":70},{"d":"2009-06-26","o":390.4,"h":390.4,"l":390,"c":390.4,"v":5050},{"d":"2009-06-29","o":390.4,"h":390.4,"l":390.4,"c":390.4,"v":2808},{"d":"2009-06-30","o":390.4,"h":390.4,"l":390.4,"c":390.4,"v":0},{"d":"2009-07-01","o":390.8,"h":390.8,"l":390.8,"c":390.8,"v":15},{"d":"2009-07-02","o":390.4,"h":390.4,"l":390.4,"c":390.4,"v":25},{"d":"2009-07-06","o":390.4,"h":391.6,"l":390.4,"c":391.6,"v":68},{"d":"2009-07-07","o":391.6,"h":391.6,"l":391.6,"c":391.6,"v":0},{"d":"2009-07-08","o":390.8,"h":391.6,"l":390.8,"c":391.6,"v":320},{"d":"2009-07-09","o":390.4,"h":391.6,"l":390.4,"c":391.6,"v":70},{"d":"2009-07-10","o":391.6,"h":391.6,"l":391.6,"c":391.6,"v":25},{"d":"2009-07-13","o":391.6,"h":391.6,"l":391.6,"c":391.6,"v":233},{"d":"2009-07-14","o":391.6,"h":392,"l":391.6,"c":392,"v":388},{"d":"2009-07-15","o":391.6,"h":391.6,"l":391.6,"c":391.6,"v":43},{"d":"2009-07-16","o":390.8,"h":392,"l":390.8,"c":392,"v":8645},{"d":"2009-07-17","o":392,"h":392,"l":392,"c":392,"v":20},{"d":"2009-07-20","o":391.6,"h":394.4,"l":391.6,"c":394.4,"v":1053},{"d":"2009-07-21","o":392.4,"h":394.4,"l":391.2,"c":394.4,"v":183},{"d":"2009-07-22","o":395.6,"h":396,"l":394,"c":394.4,"v":25025},{"d":"2009-07-23","o":395.6,"h":395.6,"l":391.6,"c":394,"v":25065},{"d":"2009-07-24","o":394,"h":394,"l":394,"c":394,"v":0},{"d":"2009-07-27","o":394,"h":394,"l":394,"c":394,"v":0},{"d":"2009-07-28","o":394,"h":394,"l":394,"c":394,"v":115},{"d":"2009-07-29","o":394.8,"h":395.2,"l":394.4,"c":394.8,"v":2983},{"d":"2009-07-30","o":394.8,"h":394.8,"l":393.6,"c":394.4,"v":410},{"d":"2009-07-31","o":392.8,"h":393.2,"l":392,"c":393.2,"v":890},{"d":"2009-08-03","o":392.4,"h":392.8,"l":392.4,"c":392.4,"v":800},{"d":"2009-08-04","o":392.4,"h":392.4,"l":392.4,"c":392.4,"v":0},{"d":"2009-08-05","o":393.2,"h":393.2,"l":392.8,"c":392.8,"v":100},{"d":"2009-08-06","o":392.8,"h":393.2,"l":392.8,"c":393.2,"v":45},{"d":"2009-08-07","o":393.6,"h":393.6,"l":393.6,"c":393.6,"v":3},{"d":"2009-08-10","o":393.6,"h":393.6,"l":392.8,"c":393.6,"v":168},{"d":"2009-08-11","o":393.6,"h":393.6,"l":393.6,"c":393.6,"v":0},{"d":"2009-08-12","o":394,"h":394,"l":394,"c":394,"v":8750},{"d":"2009-08-13","o":394,"h":394,"l":394,"c":394,"v":3100},{"d":"2009-08-14","o":394,"h":394.8,"l":394,"c":394.8,"v":240},{"d":"2009-08-17","o":395.2,"h":395.2,"l":394.4,"c":395.2,"v":183},{"d":"2009-08-18","o":394.4,"h":394.4,"l":394.4,"c":394.4,"v":2500},{"d":"2009-08-19","o":394.4,"h":394.8,"l":394.4,"c":394.4,"v":12973},{"d":"2009-08-20","o":394.4,"h":394.4,"l":394.4,"c":394.4,"v":0},{"d":"2009-08-21","o":394.4,"h":394.4,"l":394.4,"c":394.4,"v":0},{"d":"2009-08-24","o":394.4,"h":395.2,"l":394.4,"c":394.8,"v":653},{"d":"2009-08-25","o":395.6,"h":395.6,"l":394.4,"c":394.8,"v":595},{"d":"2009-08-26","o":394.4,"h":394.4,"l":394.4,"c":394.4,"v":3},{"d":"2009-08-27","o":395.6,"h":396,"l":394.4,"c":396,"v":70},{"d":"2009-08-28","o":396,"h":396,"l":396,"c":396,"v":0},{"d":"2009-08-31","o":396,"h":396,"l":394.8,"c":394.8,"v":28},{"d":"2009-09-01","o":394.8,"h":394.8,"l":394.8,"c":394.8,"v":30},{"d":"2009-09-02","o":395.6,"h":395.6,"l":395.2,"c":395.2,"v":7505},{"d":"2009-09-03","o":394.8,"h":394.8,"l":394.8,"c":394.8,"v":38},{"d":"2009-09-04","o":395.2,"h":395.2,"l":395.2,"c":395.2,"v":3},{"d":"2009-09-08","o":395.2,"h":395.6,"l":394.8,"c":395.2,"v":37925},{"d":"2009-09-09","o":395.2,"h":396,"l":395.2,"c":395.2,"v":5065},{"d":"2009-09-10","o":395.2,"h":395.2,"l":395.2,"c":395.2,"v":0},{"d":"2009-09-11","o":395.2,"h":395.2,"l":395.2,"c":395.2,"v":0},{"d":"2009-09-14","o":395.2,"h":396.4,"l":395.2,"c":396.4,"v":255},{"d":"2009-09-15","o":396.4,"h":396.4,"l":396.4,"c":396.4,"v":138},{"d":"2009-09-16","o":396.4,"h":396.4,"l":396.4,"c":396.4,"v":0},{"d":"2009-09-17","o":396,"h":396.4,"l":396,"c":396.4,"v":415},{"d":"2009-09-18","o":396,"h":396,"l":396,"c":396,"v":460},{"d":"2009-09-21","o":396,"h":398.8,"l":396,"c":398.8,"v":233},{"d":"2009-09-22","o":397.6,"h":397.6,"l":396,"c":396.8,"v":20810},{"d":"2009-09-23","o":396.4,"h":398,"l":396.4,"c":396.8,"v":18545},{"d":"2009-09-24","o":397.6,"h":397.6,"l":397.6,"c":397.6,"v":4438},{"d":"2009-09-25","o":396.4,"h":396.4,"l":396.4,"c":396.4,"v":48},{"d":"2009-09-28","o":396.4,"h":396.4,"l":396.4,"c":396.4,"v":0},{"d":"2009-09-29","o":396,"h":396.4,"l":396,"c":396,"v":46258},{"d":"2009-09-30","o":397.2,"h":397.6,"l":396,"c":397.2,"v":648},{"d":"2009-10-01","o":397.6,"h":398.4,"l":396.8,"c":397.2,"v":1480},{"d":"2009-10-02","o":396,"h":398.8,"l":394.8,"c":396.8,"v":5093},{"d":"2009-10-05","o":395.6,"h":395.6,"l":394.4,"c":394.4,"v":778},{"d":"2009-10-06","o":393.6,"h":393.6,"l":393.6,"c":393.6,"v":5},{"d":"2009-10-07","o":392.4,"h":392.4,"l":392.4,"c":392.4,"v":5},{"d":"2009-10-08","o":392.4,"h":392.4,"l":392.4,"c":392.4,"v":0},{"d":"2009-10-09","o":392,"h":392,"l":391.6,"c":391.6,"v":93},{"d":"2009-10-12","o":391.6,"h":396.8,"l":390.4,"c":395.2,"v":160},{"d":"2009-10-13","o":395.2,"h":395.2,"l":395.2,"c":395.2,"v":0},{"d":"2009-10-14","o":395.2,"h":395.2,"l":395.2,"c":395.2,"v":13763},{"d":"2009-10-15","o":396.4,"h":396.4,"l":394,"c":395.2,"v":6270},{"d":"2009-10-16","o":394,"h":394,"l":387.6,"c":391.6,"v":95},{"d":"2009-10-19","o":384,"h":395.2,"l":384,"c":393.6,"v":340},{"d":"2009-10-20","o":391.6,"h":392.8,"l":380.4,"c":385.2,"v":338},{"d":"2009-10-21","o":386.4,"h":387.6,"l":386.4,"c":386.8,"v":55},{"d":"2009-10-22","o":386.8,"h":386.8,"l":385.6,"c":385.6,"v":30},{"d":"2009-10-23","o":386.8,"h":388.4,"l":386.8,"c":388.4,"v":383},{"d":"2009-10-26","o":388,"h":388,"l":376,"c":376,"v":130},{"d":"2009-10-27","o":374.8,"h":374.8,"l":370,"c":370,"v":15},{"d":"2009-10-28","o":374,"h":392.8,"l":373.6,"c":390,"v":478},{"d":"2009-10-29","o":390,"h":390,"l":387.6,"c":389.6,"v":35},{"d":"2009-10-30","o":389.2,"h":389.2,"l":383.6,"c":383.6,"v":45},{"d":"2009-11-02","o":382,"h":390,"l":382,"c":390,"v":205},{"d":"2009-11-03","o":386,"h":386,"l":357.2,"c":366.8,"v":135415},{"d":"2009-11-04","o":363.6,"h":364.4,"l":350,"c":350,"v":1338},{"d":"2009-11-05","o":348.8,"h":386,"l":344.4,"c":344.4,"v":715},{"d":"2009-11-06","o":349.6,"h":354,"l":343.6,"c":343.6,"v":603},{"d":"2009-11-09","o":343.6,"h":343.6,"l":343.6,"c":343.6,"v":0},{"d":"2009-11-10","o":340,"h":340,"l":340,"c":340,"v":43},{"d":"2009-11-11","o":340,"h":344,"l":340,"c":344,"v":68},{"d":"2009-11-12","o":340,"h":340,"l":332,"c":336,"v":108},{"d":"2009-11-13","o":336,"h":340,"l":336,"c":337.2,"v":55},{"d":"2009-11-16","o":346,"h":360,"l":340,"c":356.8,"v":505},{"d":"2009-11-17","o":352,"h":360,"l":344,"c":352,"v":173},{"d":"2009-11-18","o":353.6,"h":356,"l":348,"c":348.8,"v":460},{"d":"2009-11-19","o":349.2,"h":361.6,"l":344.4,"c":360,"v":453},{"d":"2009-11-20","o":358,"h":360,"l":330.4,"c":330.4,"v":3653},{"d":"2009-11-23","o":341.2,"h":341.2,"l":308,"c":317.6,"v":2718},{"d":"2009-11-24","o":311.6,"h":316,"l":298,"c":298,"v":1800},{"d":"2009-11-25","o":306,"h":312,"l":306,"c":308.4,"v":298},{"d":"2009-11-27","o":311.6,"h":311.6,"l":311.6,"c":311.6,"v":15},{"d":"2009-11-30","o":302,"h":306,"l":300,"c":304.8,"v":540},{"d":"2009-12-01","o":291.2,"h":305.6,"l":291.2,"c":299.2,"v":365},{"d":"2009-12-02","o":303.2,"h":308,"l":292,"c":300,"v":523},{"d":"2009-12-03","o":304,"h":308,"l":296,"c":299.6,"v":310},{"d":"2009-12-04","o":300.8,"h":304,"l":288.8,"c":294,"v":1083},{"d":"2009-12-07","o":290.4,"h":294,"l":290.4,"c":294,"v":248},{"d":"2009-12-08","o":298,"h":298,"l":290,"c":297.6,"v":213},{"d":"2009-12-09","o":297.6,"h":299.2,"l":297.6,"c":298.8,"v":380},{"d":"2009-12-10","o":297.6,"h":297.6,"l":292,"c":296.8,"v":208},{"d":"2009-12-11","o":298.4,"h":300.4,"l":296.4,"c":297.2,"v":85},{"d":"2009-12-14","o":302.4,"h":303.6,"l":300.8,"c":302.8,"v":135},{"d":"2009-12-15","o":306,"h":330,"l":304.8,"c":305.2,"v":443},{"d":"2009-12-16","o":304.4,"h":308.4,"l":304,"c":304,"v":163},{"d":"2009-12-17","o":304.4,"h":305.2,"l":304.4,"c":305.2,"v":88},{"d":"2009-12-18","o":308,"h":340,"l":302.8,"c":324,"v":2080},{"d":"2009-12-21","o":310,"h":313.2,"l":299.6,"c":304,"v":950},{"d":"2009-12-22","o":304.4,"h":308,"l":304.4,"c":307.6,"v":20},{"d":"2009-12-23","o":304.4,"h":308.4,"l":304,"c":307.6,"v":400},{"d":"2009-12-24","o":312,"h":312,"l":302.4,"c":302.4,"v":18},{"d":"2009-12-28","o":302,"h":321.2,"l":302,"c":314,"v":288},{"d":"2009-12-29","o":312.8,"h":320,"l":312.8,"c":316,"v":108},{"d":"2009-12-30","o":320,"h":336.4,"l":316,"c":324,"v":230},{"d":"2009-12-31","o":322,"h":335.2,"l":318,"c":330,"v":3130},{"d":"2010-01-04","o":335.2,"h":337.2,"l":324,"c":337.2,"v":573},{"d":"2010-01-05","o":334,"h":339.6,"l":328,"c":328,"v":160},{"d":"2010-01-06","o":331.6,"h":332,"l":328.8,"c":328.8,"v":125},{"d":"2010-01-07","o":330,"h":330,"l":328,"c":328,"v":58},{"d":"2010-01-08","o":328.4,"h":330,"l":327.2,"c":327.2,"v":158},{"d":"2010-01-11","o":334,"h":334,"l":328,"c":328,"v":15},{"d":"2010-01-12","o":328,"h":328,"l":328,"c":328,"v":50},{"d":"2010-01-13","o":327.6,"h":328,"l":327.6,"c":328,"v":50},{"d":"2010-01-14","o":328,"h":328,"l":328,"c":328,"v":168},{"d":"2010-01-15","o":328,"h":328,"l":301.2,"c":301.2,"v":518},{"d":"2010-01-19","o":300.8,"h":320,"l":300.8,"c":313.6,"v":340},{"d":"2010-01-20","o":328,"h":328,"l":312,"c":312,"v":2550},{"d":"2010-01-21","o":314.8,"h":320,"l":308.8,"c":308.8,"v":70},{"d":"2010-01-22","o":308,"h":308.4,"l":302,"c":302,"v":118},{"d":"2010-01-25","o":302,"h":304,"l":296.4,"c":296.4,"v":358},{"d":"2010-01-26","o":296,"h":296,"l":294,"c":295.6,"v":130},{"d":"2010-01-27","o":294.8,"h":294.8,"l":291.6,"c":292.4,"v":95},{"d":"2010-01-28","o":295.6,"h":310.4,"l":282,"c":285.6,"v":360},{"d":"2010-01-29","o":286,"h":288,"l":276,"c":276,"v":380},{"d":"2010-02-01","o":320,"h":320,"l":270,"c":280,"v":2555},{"d":"2010-02-02","o":280,"h":280,"l":280,"c":280,"v":0},{"d":"2010-02-03","o":280,"h":280,"l":280,"c":280,"v":570},{"d":"2010-02-04","o":280,"h":280,"l":274.4,"c":280,"v":108},{"d":"2010-02-05","o":276,"h":276,"l":264,"c":268,"v":225},{"d":"2010-02-08","o":273.6,"h":273.6,"l":256,"c":273.2,"v":828},{"d":"2010-02-09","o":273.6,"h":273.6,"l":273.6,"c":273.6,"v":55},{"d":"2010-02-10","o":273.6,"h":273.6,"l":273.6,"c":273.6,"v":0},{"d":"2010-02-11","o":276,"h":280,"l":268,"c":268.4,"v":313},{"d":"2010-02-12","o":268.4,"h":268.4,"l":268.4,"c":268.4,"v":0},{"d":"2010-02-16","o":276,"h":276,"l":276,"c":276,"v":25},{"d":"2010-02-17","o":268,"h":268,"l":268,"c":268,"v":13},{"d":"2010-02-18","o":260,"h":264,"l":260,"c":264,"v":335},{"d":"2010-02-19","o":252,"h":252,"l":250,"c":252,"v":283},{"d":"2010-02-22","o":254,"h":254,"l":254,"c":254,"v":63},{"d":"2010-02-23","o":278,"h":278,"l":278,"c":278,"v":3},{"d":"2010-02-24","o":274.8,"h":274.8,"l":274.8,"c":274.8,"v":5},{"d":"2010-02-25","o":276,"h":276,"l":272,"c":272,"v":15},{"d":"2010-02-26","o":270,"h":272,"l":270,"c":272,"v":10},{"d":"2010-03-01","o":274,"h":284,"l":274,"c":280,"v":158},{"d":"2010-03-02","o":280,"h":280,"l":280,"c":280,"v":0},{"d":"2010-03-03","o":278,"h":278,"l":278,"c":278,"v":3},{"d":"2010-03-04","o":276,"h":276,"l":276,"c":276,"v":195},{"d":"2010-03-05","o":276.4,"h":296,"l":276.4,"c":286,"v":2548},{"d":"2010-03-08","o":298,"h":340,"l":298,"c":330,"v":1893},{"d":"2010-03-09","o":340,"h":344.8,"l":328.4,"c":330,"v":1833},{"d":"2010-03-10","o":338,"h":338,"l":332,"c":338,"v":720},{"d":"2010-03-11","o":340,"h":340,"l":318.4,"c":332,"v":905},{"d":"2010-03-12","o":334,"h":334,"l":320,"c":328,"v":235},{"d":"2010-03-15","o":328,"h":328,"l":324,"c":325.2,"v":115},{"d":"2010-03-16","o":328,"h":328,"l":327.6,"c":328,"v":118},{"d":"2010-03-17","o":337.6,"h":337.6,"l":327.6,"c":328.4,"v":170},{"d":"2010-03-18","o":328,"h":330,"l":320.4,"c":320.4,"v":73},{"d":"2010-03-19","o":319.6,"h":321.2,"l":310,"c":319.6,"v":205},{"d":"2010-03-22","o":319.6,"h":338,"l":319.6,"c":320,"v":145},{"d":"2010-03-23","o":320,"h":330,"l":314,"c":320,"v":123},{"d":"2010-03-24","o":322,"h":324,"l":318,"c":322,"v":255},{"d":"2010-03-25","o":326,"h":334,"l":321.6,"c":321.6,"v":350},{"d":"2010-03-26","o":328,"h":328,"l":321.6,"c":321.6,"v":88},{"d":"2010-03-29","o":320,"h":328,"l":320,"c":328,"v":185},{"d":"2010-03-30","o":328,"h":330,"l":328,"c":328,"v":20},{"d":"2010-03-31","o":324.8,"h":327.6,"l":324.8,"c":327.6,"v":98},{"d":"2010-04-01","o":321.6,"h":321.6,"l":321.6,"c":321.6,"v":63},{"d":"2010-04-05","o":326,"h":326,"l":325.6,"c":326,"v":40},{"d":"2010-04-06","o":328,"h":332,"l":324,"c":324,"v":153},{"d":"2010-04-07","o":328,"h":330,"l":328,"c":330,"v":30},{"d":"2010-04-08","o":330,"h":330,"l":330,"c":330,"v":43},{"d":"2010-04-09","o":332,"h":332,"l":322.4,"c":324,"v":285},{"d":"2010-04-12","o":336,"h":336,"l":322,"c":328,"v":110},{"d":"2010-04-13","o":336,"h":336,"l":322.4,"c":324.4,"v":103},{"d":"2010-04-14","o":324.4,"h":338,"l":324,"c":338,"v":843},{"d":"2010-04-15","o":324.8,"h":324.8,"l":324.8,"c":324.8,"v":8},{"d":"2010-04-16","o":336,"h":336,"l":336,"c":336,"v":10},{"d":"2010-04-19","o":331.6,"h":331.6,"l":326,"c":326,"v":50},{"d":"2010-04-20","o":326,"h":326,"l":326,"c":326,"v":0},{"d":"2010-04-21","o":328,"h":330,"l":328,"c":328,"v":60},{"d":"2010-04-22","o":332,"h":332,"l":331.6,"c":331.6,"v":18},{"d":"2010-04-23","o":336,"h":336,"l":328.4,"c":330,"v":73},{"d":"2010-04-26","o":328,"h":328,"l":328,"c":328,"v":150},{"d":"2010-04-27","o":328,"h":328,"l":328,"c":328,"v":30},{"d":"2010-04-28","o":328,"h":336,"l":326,"c":336,"v":70},{"d":"2010-04-29","o":332.8,"h":336,"l":332,"c":332,"v":120},{"d":"2010-04-30","o":328,"h":330,"l":326.4,"c":328,"v":105},{"d":"2010-05-03","o":328,"h":340,"l":326.4,"c":330,"v":278},{"d":"2010-05-04","o":330,"h":337.6,"l":326,"c":337.6,"v":125},{"d":"2010-05-05","o":336.4,"h":336.4,"l":328,"c":330,"v":128},{"d":"2010-05-06","o":330,"h":330,"l":300.8,"c":324,"v":343},{"d":"2010-05-07","o":330,"h":330,"l":318.8,"c":320,"v":148},{"d":"2010-05-10","o":324,"h":330,"l":318,"c":324,"v":80},{"d":"2010-05-11","o":324,"h":324,"l":324,"c":324,"v":10},{"d":"2010-05-12","o":326.8,"h":330,"l":326.8,"c":330,"v":148},{"d":"2010-05-13","o":330,"h":332,"l":324,"c":324,"v":155},{"d":"2010-05-14","o":340,"h":341.6,"l":325.6,"c":340,"v":263},{"d":"2010-05-17","o":330,"h":333.6,"l":300,"c":308,"v":618},{"d":"2010-05-18","o":311.2,"h":311.2,"l":310,"c":310,"v":145},{"d":"2010-05-19","o":308,"h":318.8,"l":298,"c":298,"v":133},{"d":"2010-05-20","o":309.6,"h":309.6,"l":298,"c":302.8,"v":358},{"d":"2010-05-21","o":300,"h":300,"l":298,"c":298,"v":125},{"d":"2010-05-24","o":298.4,"h":298.4,"l":282,"c":290,"v":353},{"d":"2010-05-25","o":286,"h":287.2,"l":282,"c":284,"v":735},{"d":"2010-05-26","o":300,"h":310,"l":288.8,"c":294,"v":958},{"d":"2010-05-27","o":298,"h":300,"l":292,"c":300,"v":85},{"d":"2010-05-28","o":300,"h":301.6,"l":300,"c":300,"v":445},{"d":"2010-06-01","o":302,"h":302,"l":290,"c":294,"v":455},{"d":"2010-06-02","o":280,"h":297.6,"l":264.8,"c":282,"v":173},{"d":"2010-06-03","o":280,"h":280,"l":272.4,"c":279.6,"v":45},{"d":"2010-06-04","o":279.6,"h":284,"l":279.6,"c":283.6,"v":40},{"d":"2010-06-07","o":284,"h":284,"l":276,"c":276,"v":183},{"d":"2010-06-08","o":275.6,"h":275.6,"l":270,"c":272,"v":130},{"d":"2010-06-09","o":272,"h":274,"l":260,"c":260,"v":945},{"d":"2010-06-10","o":270.4,"h":279.2,"l":264,"c":269.6,"v":603},{"d":"2010-06-11","o":269.6,"h":269.6,"l":269.6,"c":269.6,"v":0},{"d":"2010-06-14","o":269.6,"h":269.6,"l":269.6,"c":269.6,"v":0},{"d":"2010-06-15","o":274.4,"h":274.4,"l":268,"c":273.6,"v":170},{"d":"2010-06-16","o":270,"h":270,"l":255.2,"c":261.2,"v":9148},{"d":"2010-06-17","o":270,"h":270,"l":260,"c":264,"v":1350},{"d":"2010-06-18","o":270,"h":270,"l":264.8,"c":269.6,"v":4378},{"d":"2010-06-21","o":270.4,"h":271.2,"l":260.8,"c":265.6,"v":2223},{"d":"2010-06-22","o":271.6,"h":271.6,"l":264,"c":264,"v":1670},{"d":"2010-06-23","o":264.8,"h":266.4,"l":261.2,"c":261.2,"v":953},{"d":"2010-06-24","o":262.4,"h":267.6,"l":262,"c":264.8,"v":1328},{"d":"2010-06-25","o":266,"h":266,"l":261.2,"c":261.2,"v":1080},{"d":"2010-06-28","o":261.6,"h":265.6,"l":256,"c":257.6,"v":1513},{"d":"2010-06-29","o":257.2,"h":257.2,"l":253.2,"c":256,"v":1048},{"d":"2010-06-30","o":256,"h":256.8,"l":254,"c":254.4,"v":1373},{"d":"2010-07-01","o":254,"h":263.2,"l":252,"c":254.8,"v":675},{"d":"2010-07-02","o":256,"h":256,"l":247.2,"c":250,"v":1643},{"d":"2010-07-06","o":252,"h":252.4,"l":246,"c":246,"v":868},{"d":"2010-07-07","o":246,"h":254.4,"l":246,"c":246.8,"v":830},{"d":"2010-07-08","o":250,"h":262.4,"l":247.2,"c":250,"v":1173},{"d":"2010-07-09","o":250.4,"h":260,"l":250,"c":255.2,"v":955},{"d":"2010-07-12","o":257.2,"h":258,"l":250,"c":252,"v":1385},{"d":"2010-07-13","o":251.6,"h":253.2,"l":248.8,"c":253.2,"v":2298},{"d":"2010-07-14","o":253.6,"h":253.6,"l":244,"c":244.8,"v":1635},{"d":"2010-07-15","o":244.8,"h":250,"l":244.8,"c":246,"v":2398},{"d":"2010-07-16","o":244.8,"h":250,"l":244.8,"c":250,"v":2225},{"d":"2010-07-19","o":248.8,"h":251.6,"l":246.4,"c":247.2,"v":2593},{"d":"2010-07-20","o":248,"h":259.2,"l":248,"c":255.6,"v":1320},{"d":"2010-07-21","o":264,"h":264,"l":255.2,"c":257.6,"v":2195},{"d":"2010-07-22","o":266,"h":266,"l":258.4,"c":258.4,"v":2088},{"d":"2010-07-23","o":262,"h":268,"l":259.6,"c":264,"v":1898},{"d":"2010-07-26","o":267.6,"h":268.8,"l":264,"c":265.6,"v":1850},{"d":"2010-07-27","o":264.8,"h":265.6,"l":262.8,"c":262.8,"v":1300},{"d":"2010-07-28","o":265.2,"h":265.2,"l":260.8,"c":260.8,"v":1193},{"d":"2010-07-29","o":260.8,"h":262.4,"l":259.6,"c":259.6,"v":1398},{"d":"2010-07-30","o":258.8,"h":259.6,"l":258,"c":259.2,"v":885},{"d":"2010-08-02","o":260,"h":265.6,"l":260,"c":265.6,"v":1280},{"d":"2010-08-03","o":265.6,"h":269.2,"l":264,"c":264,"v":1858},{"d":"2010-08-04","o":264,"h":269.2,"l":264,"c":269.2,"v":2120},{"d":"2010-08-05","o":268.8,"h":272,"l":268.8,"c":271.2,"v":2220},{"d":"2010-08-06","o":276,"h":276,"l":266.8,"c":270,"v":2333},{"d":"2010-08-09","o":270.4,"h":274,"l":270.4,"c":273.2,"v":1870},{"d":"2010-08-10","o":274,"h":285.2,"l":273.2,"c":284,"v":2180},{"d":"2010-08-11","o":280,"h":288,"l":277.6,"c":277.6,"v":2195},{"d":"2010-08-12","o":281.6,"h":283.6,"l":276,"c":279.6,"v":1458},{"d":"2010-08-13","o":278,"h":284,"l":278,"c":280.4,"v":1188},{"d":"2010-08-16","o":282.4,"h":290,"l":281.2,"c":285.6,"v":2300},{"d":"2010-08-17","o":286,"h":286.8,"l":280.8,"c":283.2,"v":1540},{"d":"2010-08-18","o":282.4,"h":284,"l":280.8,"c":280.8,"v":1360},{"d":"2010-08-19","o":284,"h":285.6,"l":280,"c":282,"v":1015},{"d":"2010-08-20","o":284.8,"h":285.6,"l":280.8,"c":281.6,"v":1123},{"d":"2010-08-23","o":282.4,"h":286,"l":280,"c":282.4,"v":1495},{"d":"2010-08-24","o":281.2,"h":286,"l":281.2,"c":282.4,"v":1820},{"d":"2010-08-25","o":281.2,"h":285.2,"l":280,"c":280.4,"v":863},{"d":"2010-08-26","o":282.8,"h":283.2,"l":280,"c":283.2,"v":883},{"d":"2010-08-27","o":283.6,"h":284,"l":280.8,"c":282.4,"v":195},{"d":"2010-08-30","o":284,"h":290,"l":284,"c":288.4,"v":1070},{"d":"2010-08-31","o":290,"h":292,"l":287.2,"c":288.8,"v":780},{"d":"2010-09-01","o":290,"h":292.8,"l":284.4,"c":292.8,"v":1315},{"d":"2010-09-02","o":291.2,"h":296,"l":291.2,"c":296,"v":1258},{"d":"2010-09-03","o":300,"h":310,"l":297.2,"c":300,"v":1308},{"d":"2010-09-07","o":300.4,"h":308,"l":300.4,"c":308,"v":1278},{"d":"2010-09-08","o":300,"h":304.8,"l":290,"c":297.2,"v":2100},{"d":"2010-09-09","o":298.8,"h":300,"l":296.4,"c":296.8,"v":1198},{"d":"2010-09-10","o":296,"h":300,"l":292.8,"c":298,"v":1865},{"d":"2010-09-13","o":286,"h":299.6,"l":286,"c":296,"v":1775},{"d":"2010-09-14","o":296,"h":308,"l":296,"c":304,"v":7105},{"d":"2010-09-15","o":307.6,"h":309.2,"l":302.8,"c":305.2,"v":5685},{"d":"2010-09-16","o":303.2,"h":312.8,"l":302.4,"c":307.2,"v":6870},{"d":"2010-09-17","o":312,"h":313.6,"l":300,"c":304,"v":7335},{"d":"2010-09-20","o":306.8,"h":307.2,"l":304,"c":305.2,"v":8293},{"d":"2010-09-21","o":293.2,"h":293.2,"l":286.8,"c":287.6,"v":5483},{"d":"2010-09-22","o":288.8,"h":288.8,"l":280,"c":280,"v":4153},{"d":"2010-09-23","o":280,"h":284,"l":277.6,"c":281.2,"v":2030},{"d":"2010-09-24","o":286.4,"h":288,"l":282,"c":283.6,"v":1413},{"d":"2010-09-27","o":284.8,"h":284.8,"l":280.4,"c":280.4,"v":1600},{"d":"2010-09-28","o":280.4,"h":287.6,"l":280,"c":280,"v":3253},{"d":"2010-09-29","o":278.4,"h":284,"l":278.4,"c":282.8,"v":453},{"d":"2010-09-30","o":286.4,"h":286.4,"l":280,"c":280.8,"v":945},{"d":"2010-10-01","o":283.2,"h":286,"l":281.2,"c":282,"v":1223},{"d":"2010-10-04","o":286,"h":286,"l":281.2,"c":283.6,"v":1015},{"d":"2010-10-05","o":284.8,"h":290,"l":283.6,"c":286,"v":2413},{"d":"2010-10-06","o":285.6,"h":290,"l":284,"c":289.2,"v":1885},{"d":"2010-10-07","o":284,"h":290,"l":284,"c":286.8,"v":1103},{"d":"2010-10-08","o":286,"h":293.6,"l":286,"c":293.6,"v":928},{"d":"2010-10-11","o":294.8,"h":294.8,"l":288,"c":290,"v":2500},{"d":"2010-10-12","o":288,"h":293.2,"l":286,"c":290,"v":1818},{"d":"2010-10-13","o":294,"h":294,"l":288,"c":291.2,"v":2783},{"d":"2010-10-14","o":292,"h":292,"l":287.6,"c":288,"v":3265},{"d":"2010-10-15","o":289.2,"h":291.2,"l":288,"c":290,"v":820},{"d":"2010-10-18","o":288,"h":291.6,"l":286.8,"c":290,"v":1160},{"d":"2010-10-19","o":290.4,"h":292,"l":288,"c":289.2,"v":1510},{"d":"2010-10-20","o":291.2,"h":293.2,"l":289.2,"c":290.4,"v":1955},{"d":"2010-10-21","o":289.2,"h":295.2,"l":289.2,"c":290.8,"v":1773},{"d":"2010-10-22","o":293.6,"h":293.6,"l":290.4,"c":292,"v":1950},{"d":"2010-10-25","o":294,"h":295.2,"l":290,"c":290.8,"v":1700},{"d":"2010-10-26","o":294,"h":297.6,"l":292,"c":294,"v":2430},{"d":"2010-10-27","o":294,"h":297.6,"l":291.2,"c":291.6,"v":2620},{"d":"2010-10-28","o":292,"h":297.6,"l":291.2,"c":297.6,"v":1795},{"d":"2010-10-29","o":296.8,"h":298,"l":293.6,"c":293.6,"v":1698},{"d":"2010-11-01","o":294.8,"h":296,"l":290,"c":290.4,"v":1763},{"d":"2010-11-02","o":292,"h":295.2,"l":284.4,"c":290,"v":3183},{"d":"2010-11-03","o":292,"h":294,"l":290,"c":292.8,"v":1638},{"d":"2010-11-04","o":290,"h":292,"l":289.2,"c":291.2,"v":30675},{"d":"2010-11-05","o":292,"h":292,"l":290,"c":291.2,"v":5658},{"d":"2010-11-08","o":291.2,"h":295.6,"l":290.4,"c":295.2,"v":8110},{"d":"2010-11-09","o":294,"h":295.6,"l":292,"c":292.8,"v":4218},{"d":"2010-11-10","o":294,"h":294.8,"l":292,"c":292.8,"v":4475},{"d":"2010-11-11","o":292.8,"h":298,"l":292.4,"c":295.6,"v":4073},{"d":"2010-11-12","o":294.8,"h":302,"l":294,"c":299.6,"v":8405},{"d":"2010-11-15","o":299.6,"h":300,"l":295.6,"c":296,"v":4028},{"d":"2010-11-16","o":295.6,"h":296,"l":289.6,"c":289.6,"v":6188},{"d":"2010-11-17","o":291.6,"h":297.2,"l":289.2,"c":293.6,"v":2823},{"d":"2010-11-18","o":294.4,"h":296,"l":292.4,"c":296,"v":2913},{"d":"2010-11-19","o":296,"h":296,"l":292.4,"c":296,"v":2833},{"d":"2010-11-22","o":296,"h":296.8,"l":294.4,"c":295.6,"v":2545},{"d":"2010-11-23","o":296,"h":298.8,"l":296,"c":298.8,"v":2448},{"d":"2010-11-24","o":300,"h":302,"l":299.2,"c":301.2,"v":2460},{"d":"2010-11-26","o":299.6,"h":302,"l":298,"c":301.6,"v":1890},{"d":"2010-11-29","o":302,"h":303.6,"l":294,"c":302,"v":4048},{"d":"2010-11-30","o":301.2,"h":302.4,"l":296,"c":298.8,"v":2858},{"d":"2010-12-01","o":299.2,"h":302,"l":298,"c":299.6,"v":2683},{"d":"2010-12-02","o":299.6,"h":301.6,"l":297.2,"c":301.6,"v":2558},{"d":"2010-12-03","o":299.6,"h":302.4,"l":299.6,"c":300.8,"v":2485},{"d":"2010-12-06","o":300.4,"h":304,"l":300,"c":302,"v":2155},{"d":"2010-12-07","o":302.4,"h":306,"l":302.4,"c":303.2,"v":4915},{"d":"2010-12-08","o":305.6,"h":305.6,"l":301.6,"c":305.2,"v":1575},{"d":"2010-12-09","o":305.6,"h":305.6,"l":302,"c":302.8,"v":2150},{"d":"2010-12-10","o":304,"h":318,"l":302.8,"c":315.6,"v":12585},{"d":"2010-12-13","o":319.6,"h":326,"l":319.2,"c":320.8,"v":18770},{"d":"2010-12-14","o":323.6,"h":333.2,"l":319.2,"c":320.8,"v":20268},{"d":"2010-12-15","o":323.2,"h":325.2,"l":312.4,"c":314,"v":14743},{"d":"2010-12-16","o":308,"h":313.6,"l":299.6,"c":308.4,"v":12055},{"d":"2010-12-17","o":298.4,"h":304.4,"l":297.6,"c":301.6,"v":53110},{"d":"2010-12-20","o":303.2,"h":304,"l":300.4,"c":304,"v":11385},{"d":"2010-12-21","o":306,"h":308,"l":303.2,"c":307.6,"v":9448},{"d":"2010-12-22","o":307.6,"h":307.6,"l":304.4,"c":305.6,"v":8310},{"d":"2010-12-23","o":306,"h":308.8,"l":304.8,"c":307.6,"v":3903},{"d":"2010-12-27","o":308.8,"h":310.8,"l":306,"c":309.2,"v":6545},{"d":"2010-12-28","o":309.6,"h":310,"l":307.2,"c":308.4,"v":5640},{"d":"2010-12-29","o":309.2,"h":309.6,"l":306.8,"c":308,"v":9475},{"d":"2010-12-30","o":306.8,"h":310,"l":306.4,"c":309.6,"v":7573},{"d":"2010-12-31","o":309.6,"h":314,"l":308.8,"c":312.4,"v":7005},{"d":"2011-01-03","o":314,"h":314,"l":311.2,"c":314,"v":10603},{"d":"2011-01-04","o":314,"h":317.6,"l":314,"c":317.2,"v":8965},{"d":"2011-01-05","o":318,"h":318,"l":316,"c":316.8,"v":8555},{"d":"2011-01-06","o":317.6,"h":321.2,"l":317.2,"c":321.2,"v":10980},{"d":"2011-01-07","o":321.6,"h":322,"l":318,"c":320.4,"v":10115},{"d":"2011-01-10","o":322,"h":325.6,"l":321.6,"c":322,"v":17435},{"d":"2011-01-11","o":324.8,"h":324.8,"l":321.2,"c":323.2,"v":14850},{"d":"2011-01-12","o":321.2,"h":323.6,"l":318.8,"c":322.8,"v":13770},{"d":"2011-01-13","o":321.2,"h":322,"l":318.8,"c":318.8,"v":7578},{"d":"2011-01-14","o":320,"h":322,"l":318.8,"c":320,"v":7540},{"d":"2011-01-18","o":321.2,"h":321.2,"l":318.8,"c":320.4,"v":5688},{"d":"2011-01-19","o":320.8,"h":320.8,"l":316,"c":317.6,"v":5645},{"d":"2011-01-20","o":316.4,"h":318,"l":307.6,"c":309.2,"v":13840},{"d":"2011-01-21","o":302.4,"h":306,"l":301.6,"c":303.2,"v":70643},{"d":"2011-01-24","o":305.2,"h":308,"l":304.4,"c":307.2,"v":19803},{"d":"2011-01-25","o":308,"h":308,"l":304.8,"c":306,"v":11948},{"d":"2011-01-26","o":307.2,"h":310,"l":306,"c":310,"v":11355},{"d":"2011-01-27","o":311.2,"h":312.4,"l":308.8,"c":310.8,"v":10868},{"d":"2011-01-28","o":312,"h":313.6,"l":311.2,"c":312.8,"v":11355},{"d":"2011-01-31","o":314.8,"h":314.8,"l":312,"c":312.8,"v":10355},{"d":"2011-02-01","o":312.8,"h":318,"l":312.8,"c":316.8,"v":14460},{"d":"2011-02-02","o":315.6,"h":319.6,"l":314,"c":314.4,"v":24120},{"d":"2011-02-03","o":305.2,"h":305.6,"l":302.8,"c":303.6,"v":107265},{"d":"2011-02-04","o":303.6,"h":306,"l":303.6,"c":304.4,"v":25468},{"d":"2011-02-07","o":306,"h":306,"l":304.4,"c":306,"v":24100},{"d":"2011-02-08","o":305.6,"h":308,"l":304.8,"c":308,"v":22745},{"d":"2011-02-09","o":308,"h":309.6,"l":304.8,"c":305.2,"v":40063},{"d":"2011-02-10","o":306.8,"h":307.2,"l":304,"c":304,"v":27633},{"d":"2011-02-11","o":301.6,"h":303.2,"l":295.2,"c":300.8,"v":14445},{"d":"2011-02-14","o":299.6,"h":301.2,"l":292.8,"c":298,"v":23380},{"d":"2011-02-15","o":297.2,"h":297.6,"l":292.4,"c":293.2,"v":12603},{"d":"2011-02-16","o":294,"h":294,"l":277.6,"c":287.6,"v":65213},{"d":"2011-02-17","o":288.8,"h":291.6,"l":286.4,"c":290.4,"v":13535},{"d":"2011-02-18","o":289.6,"h":292,"l":288.4,"c":292,"v":12595},{"d":"2011-02-22","o":292.8,"h":292.8,"l":288,"c":288.8,"v":12263},{"d":"2011-02-23","o":289.2,"h":289.6,"l":285.2,"c":285.6,"v":11265},{"d":"2011-02-24","o":284.8,"h":288.4,"l":284.4,"c":286.4,"v":7565},{"d":"2011-02-25","o":288.8,"h":292.8,"l":287.2,"c":291.6,"v":8705},{"d":"2011-02-28","o":293.2,"h":298,"l":290.8,"c":295.2,"v":13470},{"d":"2011-03-01","o":297.6,"h":298,"l":294,"c":296,"v":8695},{"d":"2011-03-02","o":297.2,"h":298,"l":295.2,"c":296.8,"v":7603},{"d":"2011-03-03","o":298.4,"h":298.4,"l":296,"c":296.4,"v":10643},{"d":"2011-03-04","o":297.2,"h":298,"l":295.2,"c":296,"v":12313},{"d":"2011-03-07","o":296.8,"h":298.8,"l":296.8,"c":297.6,"v":10948},{"d":"2011-03-08","o":298.8,"h":300,"l":298,"c":298.4,"v":13953},{"d":"2011-03-09","o":299.2,"h":301.2,"l":298.4,"c":300.8,"v":14838},{"d":"2011-03-10","o":300,"h":302.4,"l":296,"c":300.8,"v":27425},{"d":"2011-03-11","o":297.2,"h":297.2,"l":291.2,"c":295.2,"v":15955},{"d":"2011-03-14","o":294.4,"h":296,"l":292,"c":293.2,"v":11898},{"d":"2011-03-15","o":291.2,"h":293.2,"l":288.8,"c":292,"v":11833},{"d":"2011-03-16","o":292.8,"h":294,"l":288.8,"c":290,"v":9138},{"d":"2011-03-17","o":291.6,"h":295.2,"l":290,"c":293.2,"v":8300},{"d":"2011-03-18","o":295.2,"h":295.2,"l":290,"c":290.4,"v":9723},{"d":"2011-03-21","o":293.6,"h":297.2,"l":292.8,"c":295.6,"v":10383},{"d":"2011-03-22","o":296.8,"h":298.4,"l":295.2,"c":297.6,"v":10800},{"d":"2011-03-23","o":297.6,"h":300,"l":292,"c":297.6,"v":9780},{"d":"2011-03-24","o":300,"h":300.4,"l":297.6,"c":299.6,"v":7840},{"d":"2011-03-25","o":301.2,"h":301.2,"l":296.4,"c":297.2,"v":13475},{"d":"2011-03-28","o":298.8,"h":300,"l":297.6,"c":299.6,"v":6885},{"d":"2011-03-29","o":300,"h":301.6,"l":299.2,"c":299.2,"v":9373},{"d":"2011-03-30","o":301.2,"h":302,"l":300,"c":301.6,"v":12553},{"d":"2011-03-31","o":302,"h":304,"l":300.4,"c":302.8,"v":15140},{"d":"2011-04-01","o":304.8,"h":306.8,"l":303.2,"c":306.8,"v":17788},{"d":"2011-04-04","o":309.2,"h":309.6,"l":306.8,"c":309.2,"v":29523},{"d":"2011-04-05","o":310.8,"h":310.8,"l":307.2,"c":308.4,"v":29285},{"d":"2011-04-06","o":310.8,"h":312,"l":306,"c":306,"v":44680},{"d":"2011-04-07","o":306.4,"h":310,"l":306,"c":306.4,"v":34993},{"d":"2011-04-08","o":291.6,"h":293.2,"l":286,"c":286.4,"v":561015},{"d":"2011-04-11","o":288.8,"h":291.6,"l":288,"c":290,"v":68540},{"d":"2011-04-12","o":291.6,"h":291.6,"l":287.2,"c":290.4,"v":65118},{"d":"2011-04-13","o":286,"h":287.6,"l":284,"c":286,"v":36805},{"d":"2011-04-14","o":286.8,"h":289.2,"l":285.2,"c":286.8,"v":33868},{"d":"2011-04-15","o":288.4,"h":289.6,"l":287.6,"c":289.6,"v":30515},{"d":"2011-04-18","o":289.2,"h":290,"l":288,"c":290,"v":26543},{"d":"2011-04-19","o":290,"h":291.6,"l":288.8,"c":290.8,"v":23158},{"d":"2011-04-20","o":291.6,"h":293.6,"l":290.4,"c":292,"v":29695},{"d":"2011-04-21","o":293.2,"h":295.6,"l":292.4,"c":294.8,"v":28223},{"d":"2011-04-25","o":295.6,"h":296,"l":293.2,"c":294.8,"v":32955},{"d":"2011-04-26","o":295.2,"h":296,"l":294.4,"c":295.6,"v":25170},{"d":"2011-04-27","o":296,"h":297.6,"l":295.6,"c":297.2,"v":28183},{"d":"2011-04-28","o":298,"h":298.8,"l":296,"c":296,"v":34260},{"d":"2011-04-29","o":297.2,"h":297.6,"l":296.4,"c":297.2,"v":30000},{"d":"2011-05-02","o":299.2,"h":300,"l":298,"c":298.4,"v":34265},{"d":"2011-05-03","o":299.6,"h":300.8,"l":298.4,"c":300,"v":42390},{"d":"2011-05-04","o":298,"h":304,"l":297.6,"c":303.2,"v":54885},{"d":"2011-05-05","o":304.8,"h":305.6,"l":302,"c":303.2,"v":43813},{"d":"2011-05-06","o":305.2,"h":305.2,"l":299.6,"c":303.6,"v":35338},{"d":"2011-05-09","o":304,"h":306,"l":302,"c":306,"v":34400},{"d":"2011-05-10","o":307.2,"h":307.6,"l":304.8,"c":306.4,"v":68030},{"d":"2011-05-11","o":303.2,"h":305.6,"l":301.2,"c":304.8,"v":41248},{"d":"2011-05-12","o":304.8,"h":307.6,"l":302,"c":303.2,"v":48105},{"d":"2011-05-13","o":304.4,"h":306,"l":301.2,"c":303.6,"v":28060},{"d":"2011-05-16","o":303.6,"h":304.8,"l":301.6,"c":302.4,"v":29478},{"d":"2011-05-17","o":302.4,"h":304.8,"l":301.6,"c":302.8,"v":40805},{"d":"2011-05-18","o":304.4,"h":304.8,"l":302.4,"c":304.8,"v":33815},{"d":"2011-05-19","o":304.8,"h":305.6,"l":303.2,"c":305.6,"v":37080},{"d":"2011-05-20","o":305.2,"h":307.2,"l":304.4,"c":306.8,"v":29118},{"d":"2011-05-23","o":304.8,"h":306.8,"l":303.2,"c":303.2,"v":37530},{"d":"2011-05-24","o":304.8,"h":305.6,"l":302,"c":302.4,"v":51063},{"d":"2011-05-25","o":302.4,"h":304.4,"l":301.6,"c":301.6,"v":35283},{"d":"2011-05-26","o":302.4,"h":307.2,"l":302,"c":305.6,"v":32800},{"d":"2011-05-27","o":305.6,"h":307.6,"l":304.8,"c":307.6,"v":33335},{"d":"2011-05-31","o":308,"h":309.2,"l":305.6,"c":305.6,"v":135030},{"d":"2011-06-01","o":295.2,"h":300,"l":292.8,"c":298,"v":584223},{"d":"2011-06-02","o":300,"h":304,"l":296.4,"c":304,"v":126555},{"d":"2011-06-03","o":300.8,"h":304,"l":300.4,"c":302.4,"v":56190},{"d":"2011-06-06","o":303.6,"h":304,"l":302,"c":302.8,"v":66950},{"d":"2011-06-07","o":303.2,"h":306.4,"l":302,"c":305.6,"v":69660},{"d":"2011-06-08","o":306,"h":310,"l":305.2,"c":310,"v":60298},{"d":"2011-06-09","o":310,"h":311.2,"l":307.6,"c":310.8,"v":70995},{"d":"2011-06-10","o":310.8,"h":310.8,"l":305.2,"c":308,"v":74635},{"d":"2011-06-13","o":305.6,"h":306,"l":300,"c":303.6,"v":64153},{"d":"2011-06-14","o":305.2,"h":306,"l":302.8,"c":306,"v":50815},{"d":"2011-06-15","o":306,"h":306,"l":303.6,"c":305.2,"v":33883},{"d":"2011-06-16","o":305.2,"h":305.6,"l":300.4,"c":303.6,"v":35538},{"d":"2011-06-17","o":302.4,"h":303.2,"l":297.6,"c":298.8,"v":62508},{"d":"2011-06-20","o":298.8,"h":299.2,"l":296.8,"c":298.8,"v":74605},{"d":"2011-06-21","o":300.4,"h":300.4,"l":293.6,"c":296,"v":121023},{"d":"2011-06-22","o":296.8,"h":299.6,"l":291.2,"c":298,"v":88488},{"d":"2011-06-23","o":297.6,"h":298.4,"l":294,"c":295.2,"v":99760},{"d":"2011-06-24","o":296,"h":296,"l":290,"c":291.2,"v":235700},{"d":"2011-06-27","o":292.8,"h":294.8,"l":291.6,"c":294.4,"v":53445},{"d":"2011-06-28","o":294.4,"h":295.2,"l":292,"c":294.4,"v":46868},{"d":"2011-06-29","o":295.2,"h":296.4,"l":294,"c":294.8,"v":47878},{"d":"2011-06-30","o":294.8,"h":295.2,"l":293.6,"c":294,"v":74288},{"d":"2011-07-01","o":294.4,"h":297.6,"l":293.2,"c":296.4,"v":62768},{"d":"2011-07-05","o":296.8,"h":300.4,"l":296.4,"c":300,"v":77223},{"d":"2011-07-06","o":300,"h":304.4,"l":300,"c":304,"v":112525},{"d":"2011-07-07","o":304.4,"h":306.8,"l":304.4,"c":305.2,"v":100820},{"d":"2011-07-08","o":305.6,"h":307.6,"l":304,"c":306.8,"v":78003},{"d":"2011-07-11","o":306.8,"h":308.4,"l":305.6,"c":306.4,"v":92283},{"d":"2011-07-12","o":305.2,"h":307.2,"l":302.8,"c":303.6,"v":98895},{"d":"2011-07-13","o":300.4,"h":300.8,"l":298,"c":299.6,"v":67655},{"d":"2011-07-14","o":299.6,"h":299.6,"l":295.2,"c":295.2,"v":63538},{"d":"2011-07-15","o":295.6,"h":298,"l":295.6,"c":296,"v":34093},{"d":"2011-07-18","o":295.2,"h":296,"l":292,"c":293.6,"v":73005},{"d":"2011-07-19","o":294.8,"h":299.2,"l":294.8,"c":298.8,"v":37053},{"d":"2011-07-20","o":299.6,"h":302.4,"l":298.4,"c":301.6,"v":41625},{"d":"2011-07-21","o":301.6,"h":302.8,"l":300,"c":300.8,"v":39443},{"d":"2011-07-22","o":302,"h":303.2,"l":300.8,"c":302.8,"v":32475},{"d":"2011-07-25","o":299.2,"h":300,"l":296,"c":297.2,"v":59730},{"d":"2011-07-26","o":297.6,"h":297.6,"l":292.4,"c":295.6,"v":66370},{"d":"2011-07-27","o":292.8,"h":294.8,"l":289.2,"c":289.6,"v":98508},{"d":"2011-07-28","o":291.2,"h":294.8,"l":289.2,"c":292,"v":53418},{"d":"2011-07-29","o":290,"h":291.2,"l":272,"c":289.6,"v":185293},{"d":"2011-08-01","o":301.6,"h":302.8,"l":296,"c":301.2,"v":113695},{"d":"2011-08-02","o":301.2,"h":302.8,"l":300,"c":300.4,"v":70933},{"d":"2011-08-03","o":301.6,"h":304,"l":298.8,"c":304,"v":76020},{"d":"2011-08-04","o":302.8,"h":304,"l":292.4,"c":292.4,"v":90628},{"d":"2011-08-05","o":294.4,"h":299.2,"l":284.4,"c":296,"v":98195},{"d":"2011-08-08","o":281.2,"h":292.8,"l":280.4,"c":281.6,"v":117020},{"d":"2011-08-09","o":285.2,"h":303.2,"l":285.2,"c":303.2,"v":129028},{"d":"2011-08-10","o":300,"h":304,"l":297.2,"c":298.4,"v":117365},{"d":"2011-08-11","o":295.2,"h":303.6,"l":295.2,"c":302.4,"v":89485},{"d":"2011-08-12","o":302,"h":302.8,"l":298,"c":300.4,"v":62015},{"d":"2011-08-15","o":301.2,"h":304.8,"l":300.4,"c":302.4,"v":72798},{"d":"2011-08-16","o":300,"h":302,"l":298.8,"c":300.4,"v":55690},{"d":"2011-08-17","o":300.8,"h":303.2,"l":300.4,"c":301.6,"v":48253},{"d":"2011-08-18","o":298.8,"h":302,"l":295.6,"c":297.6,"v":103000},{"d":"2011-08-19","o":294.8,"h":302,"l":294.8,"c":296.4,"v":62065},{"d":"2011-08-22","o":298.8,"h":299.6,"l":295.2,"c":296.8,"v":51498},{"d":"2011-08-23","o":298.4,"h":302,"l":296,"c":302,"v":59188},{"d":"2011-08-24","o":301.2,"h":301.6,"l":296,"c":298.8,"v":66330},{"d":"2011-08-25","o":299.2,"h":299.6,"l":290,"c":290,"v":117435},{"d":"2011-08-26","o":290.8,"h":295.2,"l":287.2,"c":293.2,"v":58378},{"d":"2011-08-29","o":296.8,"h":298.4,"l":294.8,"c":297.2,"v":40653},{"d":"2011-08-30","o":296.4,"h":299.6,"l":295.2,"c":298.4,"v":49145},{"d":"2011-08-31","o":299.2,"h":300.8,"l":295.6,"c":299.6,"v":81930},{"d":"2011-09-01","o":298,"h":298.4,"l":292,"c":294,"v":93255},{"d":"2011-09-02","o":291.2,"h":292.4,"l":288.4,"c":292,"v":96903},{"d":"2011-09-06","o":288.4,"h":294.8,"l":287.2,"c":294.4,"v":58818},{"d":"2011-09-07","o":296,"h":296.8,"l":292.4,"c":295.2,"v":69950},{"d":"2011-09-08","o":297.2,"h":298,"l":295.6,"c":296.4,"v":50193},{"d":"2011-09-09","o":296,"h":298.8,"l":296,"c":297.2,"v":85713},{"d":"2011-09-12","o":297.2,"h":299.6,"l":296,"c":297.6,"v":100328},{"d":"2011-09-13","o":293.2,"h":294.8,"l":289.2,"c":292,"v":71668},{"d":"2011-09-14","o":292,"h":293.2,"l":291.2,"c":292,"v":61638},{"d":"2011-09-15","o":292,"h":292.8,"l":291.2,"c":292.4,"v":39623},{"d":"2011-09-16","o":293.6,"h":293.6,"l":290,"c":290.4,"v":77563},{"d":"2011-09-19","o":288.8,"h":290.8,"l":287.6,"c":288,"v":62430},{"d":"2011-09-20","o":290.8,"h":290.8,"l":286.8,"c":286.8,"v":53495},{"d":"2011-09-21","o":287.2,"h":288.8,"l":280.8,"c":280.8,"v":60133},{"d":"2011-09-22","o":278.4,"h":280,"l":272,"c":274.4,"v":108713},{"d":"2011-09-23","o":273.2,"h":277.2,"l":268.4,"c":269.2,"v":69478},{"d":"2011-09-26","o":274.8,"h":275.2,"l":270,"c":271.6,"v":46730},{"d":"2011-09-27","o":275.6,"h":278,"l":272.8,"c":274,"v":51940},{"d":"2011-09-28","o":275.6,"h":279.6,"l":271.2,"c":271.2,"v":38003},{"d":"2011-09-29","o":276.4,"h":278,"l":270,"c":272.8,"v":49798},{"d":"2011-09-30","o":273.2,"h":274,"l":270.8,"c":272,"v":40108},{"d":"2011-10-03","o":272,"h":272,"l":216.8,"c":236.4,"v":231570},{"d":"2011-10-04","o":223.6,"h":249.6,"l":216,"c":248.8,"v":210000},{"d":"2011-10-05","o":255.2,"h":262.8,"l":250,"c":260.4,"v":78673},{"d":"2011-10-06","o":264.8,"h":279.2,"l":264.4,"c":279.2,"v":75268},{"d":"2011-10-07","o":281.2,"h":283.2,"l":266.4,"c":273.6,"v":67145},{"d":"2011-10-10","o":278,"h":283.6,"l":274.8,"c":283.6,"v":59468},{"d":"2011-10-11","o":282,"h":282.4,"l":278.4,"c":280.4,"v":61908},{"d":"2011-10-12","o":275.6,"h":276,"l":269.2,"c":273.6,"v":45633},{"d":"2011-10-13","o":272,"h":273.6,"l":269.6,"c":271.6,"v":24540},{"d":"2011-10-14","o":272.4,"h":273.6,"l":269.6,"c":272.4,"v":25343},{"d":"2011-10-17","o":270.8,"h":273.6,"l":268.4,"c":272,"v":34615},{"d":"2011-10-18","o":271.6,"h":272.8,"l":268.4,"c":272,"v":40780},{"d":"2011-10-19","o":272.4,"h":272.4,"l":269.6,"c":269.6,"v":34608},{"d":"2011-10-20","o":270,"h":272,"l":266.8,"c":272,"v":34958},{"d":"2011-10-21","o":272,"h":273.2,"l":270,"c":271.2,"v":30443},{"d":"2011-10-24","o":270,"h":279.2,"l":269.2,"c":279.2,"v":39075},{"d":"2011-10-25","o":279.2,"h":279.6,"l":271.6,"c":276,"v":25163},{"d":"2011-10-26","o":277.2,"h":280.8,"l":276.8,"c":280,"v":22690},{"d":"2011-10-27","o":282.8,"h":285.6,"l":280.8,"c":285.2,"v":58053},{"d":"2011-10-28","o":284.4,"h":290,"l":284,"c":289.2,"v":41585},{"d":"2011-10-31","o":288,"h":292.8,"l":285.6,"c":286,"v":50345},{"d":"2011-11-01","o":281.6,"h":287.6,"l":281.2,"c":284,"v":54443},{"d":"2011-11-02","o":288,"h":290.8,"l":285.6,"c":290.8,"v":37275},{"d":"2011-11-03","o":288.8,"h":289.6,"l":284,"c":286,"v":48705},{"d":"2011-11-04","o":286.8,"h":288,"l":284,"c":287.2,"v":33958},{"d":"2011-11-07","o":288.4,"h":290,"l":287.2,"c":289.6,"v":43090},{"d":"2011-11-08","o":290.4,"h":291.6,"l":287.2,"c":287.6,"v":66758},{"d":"2011-11-09","o":286.8,"h":290,"l":285.2,"c":285.2,"v":73890},{"d":"2011-11-10","o":282.4,"h":283.2,"l":278.4,"c":279.6,"v":43470},{"d":"2011-11-11","o":280,"h":280,"l":273.6,"c":278.4,"v":46613},{"d":"2011-11-14","o":276.8,"h":278.4,"l":274,"c":274.8,"v":45083},{"d":"2011-11-15","o":275.2,"h":278,"l":274.8,"c":277.6,"v":21985},{"d":"2011-11-16","o":276,"h":283.2,"l":276,"c":279.2,"v":28400},{"d":"2011-11-17","o":278.8,"h":280,"l":276,"c":277.2,"v":30555},{"d":"2011-11-18","o":278,"h":280,"l":277.2,"c":279.2,"v":16613},{"d":"2011-11-21","o":276.8,"h":277.6,"l":274,"c":276,"v":27880},{"d":"2011-11-22","o":276,"h":280.4,"l":275.2,"c":279.2,"v":26703},{"d":"2011-11-23","o":279.2,"h":279.2,"l":276,"c":276,"v":18295},{"d":"2011-11-25","o":276,"h":279.2,"l":276,"c":276,"v":13893},{"d":"2011-11-28","o":280,"h":282,"l":278,"c":281.6,"v":29573},{"d":"2011-11-29","o":282.4,"h":282.8,"l":278.8,"c":282,"v":23638},{"d":"2011-11-30","o":284.4,"h":285.6,"l":282,"c":285.6,"v":40105},{"d":"2011-12-01","o":285.6,"h":286,"l":281.6,"c":284,"v":28583},{"d":"2011-12-02","o":285.6,"h":285.6,"l":283.2,"c":284,"v":28445},{"d":"2011-12-05","o":285.2,"h":286.4,"l":284.4,"c":285.2,"v":31293},{"d":"2011-12-06","o":285.2,"h":286.8,"l":284.4,"c":286.8,"v":27413},{"d":"2011-12-07","o":287.6,"h":287.6,"l":285.2,"c":286.8,"v":35715},{"d":"2011-12-08","o":278,"h":280,"l":277.2,"c":280,"v":331418},{"d":"2011-12-09","o":279.2,"h":284,"l":279.2,"c":284,"v":67100},{"d":"2011-12-12","o":282.4,"h":284,"l":281.2,"c":282.8,"v":50270},{"d":"2011-12-13","o":279.2,"h":279.2,"l":274.8,"c":276.4,"v":65575},{"d":"2011-12-14","o":276,"h":276.8,"l":273.6,"c":276.8,"v":47708},{"d":"2011-12-15","o":277.6,"h":277.6,"l":276.4,"c":277.2,"v":26248},{"d":"2011-12-16","o":277.6,"h":280.8,"l":274,"c":280.8,"v":110415},{"d":"2011-12-19","o":282.4,"h":282.4,"l":275.6,"c":275.6,"v":57060},{"d":"2011-12-20","o":278,"h":280.4,"l":275.6,"c":280.4,"v":67073},{"d":"2011-12-21","o":280.8,"h":280.8,"l":277.6,"c":277.6,"v":38180},{"d":"2011-12-22","o":278.8,"h":279.2,"l":276.8,"c":277.6,"v":55163},{"d":"2011-12-23","o":278.8,"h":278.8,"l":277.6,"c":278.4,"v":30638},{"d":"2011-12-27","o":278.8,"h":280.8,"l":278.4,"c":279.2,"v":44188},{"d":"2011-12-28","o":280.8,"h":281.2,"l":279.6,"c":280,"v":81408},{"d":"2011-12-29","o":281.6,"h":282,"l":280.4,"c":281.2,"v":45595},{"d":"2011-12-30","o":281.2,"h":283.2,"l":280.8,"c":282,"v":60518},{"d":"2012-01-03","o":283.2,"h":286,"l":282.8,"c":285.6,"v":66993},{"d":"2012-01-04","o":284.4,"h":286.8,"l":284.4,"c":286,"v":48735},{"d":"2012-01-05","o":286,"h":287.2,"l":285.2,"c":285.6,"v":58013},{"d":"2012-01-06","o":286.8,"h":287.2,"l":286,"c":286.8,"v":65475},{"d":"2012-01-09","o":288,"h":288.8,"l":287.2,"c":288,"v":95253},{"d":"2012-01-10","o":282.8,"h":284.4,"l":282.4,"c":283.2,"v":268733},{"d":"2012-01-11","o":279.6,"h":281.6,"l":279.6,"c":281.2,"v":104968},{"d":"2012-01-12","o":281.2,"h":282.8,"l":280.8,"c":282.4,"v":41990},{"d":"2012-01-13","o":282.4,"h":282.8,"l":281.6,"c":282,"v":25555},{"d":"2012-01-17","o":282.8,"h":282.8,"l":281.2,"c":282.4,"v":58120},{"d":"2012-01-18","o":282.8,"h":282.8,"l":281.2,"c":281.6,"v":48710},{"d":"2012-01-19","o":282,"h":282,"l":280,"c":280,"v":87038},{"d":"2012-01-20","o":281.2,"h":281.6,"l":280.4,"c":281.6,"v":46103},{"d":"2012-01-23","o":281.6,"h":284,"l":281.2,"c":283.2,"v":49970},{"d":"2012-01-24","o":283.2,"h":284,"l":282.4,"c":283.2,"v":54228},{"d":"2012-01-25","o":282.8,"h":284.4,"l":282.4,"c":283.2,"v":83670},{"d":"2012-01-26","o":284.8,"h":286.4,"l":283.6,"c":285.6,"v":113155},{"d":"2012-01-27","o":285.6,"h":287.2,"l":285.2,"c":287.2,"v":87483},{"d":"2012-01-30","o":286.4,"h":288,"l":286.4,"c":287.6,"v":75855},{"d":"2012-01-31","o":288,"h":288.4,"l":287.6,"c":288.4,"v":125258},{"d":"2012-02-01","o":288.4,"h":290.8,"l":286.8,"c":287.6,"v":141805},{"d":"2012-02-02","o":289.2,"h":290,"l":287.6,"c":288,"v":103085},{"d":"2012-02-03","o":280,"h":281.6,"l":279.6,"c":281.2,"v":979373},{"d":"2012-02-06","o":281.2,"h":282,"l":280.4,"c":280.8,"v":157305},{"d":"2012-02-07","o":281.2,"h":282.4,"l":280.8,"c":281.6,"v":119143},{"d":"2012-02-08","o":282.4,"h":284.4,"l":282,"c":282.4,"v":119075},{"d":"2012-02-09","o":284,"h":284,"l":282.8,"c":283.6,"v":76720},{"d":"2012-02-10","o":283.2,"h":284.4,"l":281.6,"c":284.4,"v":145595},{"d":"2012-02-13","o":280.8,"h":282.4,"l":280.8,"c":281.6,"v":133545},{"d":"2012-02-14","o":282,"h":282,"l":280,"c":281.6,"v":113743},{"d":"2012-02-15","o":281.6,"h":281.6,"l":280.4,"c":280.8,"v":60410},{"d":"2012-02-16","o":280.4,"h":281.2,"l":280,"c":280.8,"v":71265},{"d":"2012-02-17","o":280.8,"h":281.2,"l":280.4,"c":280.8,"v":52725},{"d":"2012-02-21","o":282,"h":283.6,"l":281.2,"c":283.2,"v":141168},{"d":"2012-02-22","o":282.8,"h":283.6,"l":282,"c":282.8,"v":54463},{"d":"2012-02-23","o":282.8,"h":284,"l":282.8,"c":283.6,"v":94395},{"d":"2012-02-24","o":284,"h":284.4,"l":283.2,"c":284.4,"v":72878},{"d":"2012-02-27","o":284.4,"h":284.4,"l":282,"c":282.4,"v":116920},{"d":"2012-02-28","o":282.8,"h":284,"l":282.4,"c":282.4,"v":84613},{"d":"2012-02-29","o":282.8,"h":283.2,"l":280.4,"c":282.8,"v":232413},{"d":"2012-03-01","o":282.4,"h":283.6,"l":280.8,"c":283.6,"v":88388},{"d":"2012-03-02","o":283.2,"h":284,"l":282.8,"c":283.2,"v":92823},{"d":"2012-03-05","o":284,"h":286,"l":283.2,"c":285.2,"v":120288},{"d":"2012-03-06","o":284.8,"h":285.2,"l":283.6,"c":283.6,"v":86475},{"d":"2012-03-07","o":282.4,"h":285.6,"l":282.4,"c":285.6,"v":123140},{"d":"2012-03-08","o":284,"h":284.8,"l":283.2,"c":284.4,"v":144123},{"d":"2012-03-09","o":274.8,"h":276.8,"l":274.4,"c":276,"v":1276783},{"d":"2012-03-12","o":276.8,"h":277.6,"l":275.2,"c":276.4,"v":243128},{"d":"2012-03-13","o":273.6,"h":274.4,"l":272,"c":274,"v":221358},{"d":"2012-03-14","o":273.6,"h":274,"l":256,"c":266.4,"v":353468},{"d":"2012-03-15","o":268.4,"h":270.8,"l":266.8,"c":269.6,"v":99793},{"d":"2012-03-16","o":269.6,"h":270,"l":266,"c":266,"v":138948},{"d":"2012-03-19","o":267.2,"h":267.6,"l":265.2,"c":266,"v":112268},{"d":"2012-03-20","o":265.6,"h":266,"l":264,"c":265.2,"v":105105},{"d":"2012-03-21","o":267.6,"h":269.2,"l":266,"c":268.4,"v":94165},{"d":"2012-03-22","o":268.4,"h":269.2,"l":265.6,"c":266.4,"v":66943},{"d":"2012-03-23","o":266.8,"h":267.6,"l":266,"c":267.6,"v":61023},{"d":"2012-03-26","o":269.2,"h":269.2,"l":267.2,"c":267.2,"v":71253},{"d":"2012-03-27","o":267.6,"h":268,"l":266.8,"c":267.6,"v":82428},{"d":"2012-03-28","o":268,"h":268,"l":266,"c":266.4,"v":73328},{"d":"2012-03-29","o":266.8,"h":267.6,"l":265.6,"c":267.2,"v":79393},{"d":"2012-03-30","o":267.6,"h":270,"l":267.6,"c":270,"v":224670},{"d":"2012-04-02","o":271.2,"h":274,"l":270,"c":273.2,"v":114765},{"d":"2012-04-03","o":274,"h":275.2,"l":273.6,"c":274.8,"v":76278},{"d":"2012-04-04","o":274,"h":274.4,"l":273.2,"c":273.6,"v":79528},{"d":"2012-04-05","o":273.6,"h":275.2,"l":272,"c":272.8,"v":81983},{"d":"2012-04-09","o":272,"h":274,"l":272,"c":274,"v":98945},{"d":"2012-04-10","o":275.2,"h":275.2,"l":272,"c":272,"v":112593},{"d":"2012-04-11","o":272.8,"h":274.4,"l":272.8,"c":274,"v":97783},{"d":"2012-04-12","o":270.8,"h":271.6,"l":268,"c":271.2,"v":88065},{"d":"2012-04-13","o":270.4,"h":271.6,"l":268.4,"c":268.8,"v":73460},{"d":"2012-04-16","o":270,"h":270.4,"l":268.4,"c":269.2,"v":55673},{"d":"2012-04-17","o":271.2,"h":271.2,"l":268.8,"c":270.4,"v":46380},{"d":"2012-04-18","o":270,"h":271.2,"l":269.6,"c":270,"v":61968},{"d":"2012-04-19","o":270,"h":270.4,"l":269.2,"c":269.2,"v":68798},{"d":"2012-04-20","o":270.4,"h":271.6,"l":270.4,"c":271.6,"v":57785},{"d":"2012-04-23","o":270.4,"h":273.2,"l":270,"c":272,"v":65820},{"d":"2012-04-24","o":273.2,"h":275.2,"l":272,"c":275.2,"v":89443},{"d":"2012-04-25","o":275.6,"h":276.8,"l":274.4,"c":276.4,"v":102635},{"d":"2012-04-26","o":276.4,"h":276.8,"l":275.2,"c":276.4,"v":87098},{"d":"2012-04-27","o":277.2,"h":278,"l":276.4,"c":278,"v":73800},{"d":"2012-04-30","o":278.4,"h":280,"l":277.6,"c":279.2,"v":119793},{"d":"2012-05-01","o":279.2,"h":279.6,"l":278.4,"c":278.8,"v":87985},{"d":"2012-05-02","o":278.8,"h":280,"l":278.4,"c":279.6,"v":69048},{"d":"2012-05-03","o":280,"h":281.2,"l":279.6,"c":280.4,"v":101205},{"d":"2012-05-04","o":280.8,"h":280.8,"l":279.2,"c":279.6,"v":67758},{"d":"2012-05-07","o":279.6,"h":280,"l":278.8,"c":279.6,"v":80685},{"d":"2012-05-08","o":280,"h":280.8,"l":278.8,"c":280,"v":117513},{"d":"2012-05-09","o":280,"h":282,"l":280,"c":280.8,"v":129093},{"d":"2012-05-10","o":282,"h":282,"l":280.8,"c":281.6,"v":137780},{"d":"2012-05-11","o":278.4,"h":278.8,"l":277.2,"c":277.6,"v":96395},{"d":"2012-05-14","o":276,"h":278,"l":275.6,"c":276,"v":110415},{"d":"2012-05-15","o":276.4,"h":276.8,"l":272.4,"c":272.4,"v":90593},{"d":"2012-05-16","o":273.2,"h":276.8,"l":272.8,"c":274.8,"v":83788},{"d":"2012-05-17","o":276,"h":276,"l":270,"c":270.8,"v":106735},{"d":"2012-05-18","o":272,"h":273.6,"l":270,"c":270,"v":87275},{"d":"2012-05-21","o":270.8,"h":274.4,"l":269.6,"c":274.4,"v":66448},{"d":"2012-05-22","o":275.2,"h":276.4,"l":274,"c":274,"v":57900},{"d":"2012-05-23","o":273.2,"h":276,"l":270.8,"c":275.6,"v":59725},{"d":"2012-05-24","o":275.6,"h":276,"l":274.8,"c":276,"v":46585},{"d":"2012-05-25","o":276,"h":278,"l":275.6,"c":278,"v":44703},{"d":"2012-05-29","o":278.4,"h":279.6,"l":278,"c":279.6,"v":70703},{"d":"2012-05-30","o":279.2,"h":280,"l":278,"c":278.4,"v":61288},{"d":"2012-05-31","o":279.6,"h":279.6,"l":278,"c":279.2,"v":59603},{"d":"2012-06-01","o":277.6,"h":279.2,"l":277.2,"c":277.6,"v":63345},{"d":"2012-06-04","o":278.4,"h":278.8,"l":277.6,"c":278.4,"v":77508},{"d":"2012-06-05","o":278.8,"h":280.8,"l":278,"c":280.8,"v":101808},{"d":"2012-06-06","o":280.8,"h":282,"l":280.4,"c":281.2,"v":99113},{"d":"2012-06-07","o":281.6,"h":282,"l":278.8,"c":279.6,"v":91510},{"d":"2012-06-08","o":280.4,"h":282,"l":280,"c":282,"v":125385},{"d":"2012-06-11","o":282,"h":282.4,"l":280,"c":280,"v":166743},{"d":"2012-06-12","o":281.6,"h":281.6,"l":280.4,"c":281.6,"v":139393},{"d":"2012-06-13","o":276.8,"h":278.4,"l":276.4,"c":276.4,"v":98475},{"d":"2012-06-14","o":277.2,"h":280,"l":276.4,"c":280,"v":86863},{"d":"2012-06-15","o":279.6,"h":280,"l":278.4,"c":280,"v":103153},{"d":"2012-06-18","o":279.6,"h":280,"l":278,"c":278.8,"v":86515},{"d":"2012-06-19","o":278.8,"h":280.8,"l":278.4,"c":280,"v":81853},{"d":"2012-06-20","o":280.4,"h":280.8,"l":277.6,"c":278,"v":125060},{"d":"2012-06-21","o":279.2,"h":279.6,"l":278,"c":278.4,"v":91875},{"d":"2012-06-22","o":279.2,"h":280.4,"l":278.4,"c":280.4,"v":128938},{"d":"2012-06-25","o":279.6,"h":280.8,"l":278.4,"c":278.8,"v":93400},{"d":"2012-06-26","o":279.6,"h":280.8,"l":278.8,"c":280,"v":75985},{"d":"2012-06-27","o":280.8,"h":282,"l":280.4,"c":282,"v":102748},{"d":"2012-06-28","o":281.6,"h":282.8,"l":281.2,"c":282,"v":102840},{"d":"2012-06-29","o":283.6,"h":284.4,"l":282.8,"c":284.4,"v":113188},{"d":"2012-07-02","o":284.4,"h":288.8,"l":284.4,"c":288.8,"v":164608},{"d":"2012-07-03","o":288.8,"h":295.2,"l":288.8,"c":291.2,"v":198335},{"d":"2012-07-05","o":291.2,"h":296.4,"l":291.2,"c":294,"v":174885},{"d":"2012-07-06","o":292.8,"h":296.8,"l":292.8,"c":295.6,"v":118535},{"d":"2012-07-09","o":296.4,"h":299.6,"l":296.4,"c":297.6,"v":265835},{"d":"2012-07-10","o":289.6,"h":292,"l":288.8,"c":292,"v":1639585},{"d":"2012-07-11","o":292.8,"h":293.6,"l":290.4,"c":293.2,"v":297495},{"d":"2012-07-12","o":289.6,"h":290.8,"l":288.4,"c":289.6,"v":219595},{"d":"2012-07-13","o":291.6,"h":291.6,"l":290.4,"c":291.2,"v":149148},{"d":"2012-07-16","o":292,"h":294,"l":291.6,"c":293.2,"v":151988},{"d":"2012-07-17","o":294.4,"h":296.8,"l":294,"c":296.8,"v":181798},{"d":"2012-07-18","o":295.2,"h":295.6,"l":294,"c":294.4,"v":122935},{"d":"2012-07-19","o":295.6,"h":296,"l":294,"c":294.4,"v":101903},{"d":"2012-07-20","o":294.4,"h":298,"l":294,"c":298,"v":133015},{"d":"2012-07-23","o":295.6,"h":298,"l":294,"c":297.6,"v":155403},{"d":"2012-07-24","o":298.4,"h":299.6,"l":296.4,"c":297.6,"v":123908},{"d":"2012-07-25","o":298.8,"h":301.2,"l":297.6,"c":299.6,"v":150493},{"d":"2012-07-26","o":301.6,"h":302.8,"l":300.8,"c":302,"v":98750},{"d":"2012-07-27","o":302.8,"h":306.8,"l":302.4,"c":306.8,"v":153995},{"d":"2012-07-30","o":307.2,"h":312,"l":307.2,"c":310,"v":207750},{"d":"2012-07-31","o":311.2,"h":312.8,"l":297.6,"c":306.4,"v":477440},{"d":"2012-08-01","o":306,"h":319.2,"l":305.6,"c":306,"v":382285},{"d":"2012-08-02","o":308.8,"h":310.4,"l":306.8,"c":308,"v":183748},{"d":"2012-08-03","o":298.8,"h":301.6,"l":297.6,"c":299.2,"v":1890163},{"d":"2012-08-06","o":301.2,"h":301.6,"l":298.4,"c":298.8,"v":293750},{"d":"2012-08-07","o":299.2,"h":299.6,"l":288.4,"c":297.6,"v":400255},{"d":"2012-08-08","o":297.2,"h":298.4,"l":296.4,"c":298,"v":179688},{"d":"2012-08-09","o":298.8,"h":299.6,"l":298,"c":299.2,"v":168518},{"d":"2012-08-10","o":300.8,"h":300.8,"l":299.2,"c":299.6,"v":254168},{"d":"2012-08-13","o":296.8,"h":299.2,"l":296.8,"c":297.6,"v":172495},{"d":"2012-08-14","o":298,"h":299.6,"l":296.8,"c":299.6,"v":274073},{"d":"2012-08-15","o":298.8,"h":300.4,"l":298,"c":299.2,"v":183683},{"d":"2012-08-16","o":298.4,"h":299.2,"l":294.8,"c":296.4,"v":235670},{"d":"2012-08-17","o":295.2,"h":296.4,"l":289.6,"c":294.8,"v":414120},{"d":"2012-08-20","o":294.8,"h":295.6,"l":291.2,"c":293.2,"v":256323},{"d":"2012-08-21","o":294.4,"h":294.8,"l":290,"c":290.8,"v":262945},{"d":"2012-08-22","o":291.6,"h":291.6,"l":284.8,"c":289.6,"v":359755},{"d":"2012-08-23","o":290,"h":293.2,"l":288.8,"c":291.6,"v":213670},{"d":"2012-08-24","o":292.4,"h":293.6,"l":291.2,"c":292.8,"v":109058},{"d":"2012-08-27","o":293.2,"h":293.6,"l":292.4,"c":292.8,"v":117548},{"d":"2012-08-28","o":293.2,"h":294.8,"l":292,"c":294.4,"v":154888},{"d":"2012-08-29","o":294.4,"h":298.4,"l":294.4,"c":298,"v":151413},{"d":"2012-08-30","o":298.8,"h":300,"l":296.8,"c":297.6,"v":175723},{"d":"2012-08-31","o":299.2,"h":299.6,"l":296.4,"c":298.4,"v":358938},{"d":"2012-09-04","o":300,"h":300,"l":298.4,"c":299.6,"v":207208},{"d":"2012-09-05","o":300.4,"h":301.6,"l":299.6,"c":301.6,"v":211405},{"d":"2012-09-06","o":301.6,"h":303.2,"l":301.2,"c":302.4,"v":289805},{"d":"2012-09-07","o":303.2,"h":304.4,"l":302,"c":302.4,"v":284990},{"d":"2012-09-10","o":304,"h":304,"l":302.4,"c":303.2,"v":180778},{"d":"2012-09-11","o":303.2,"h":304.4,"l":303.2,"c":304.4,"v":267375},{"d":"2012-09-12","o":300.4,"h":300.8,"l":298.4,"c":299.2,"v":232438},{"d":"2012-09-13","o":299.2,"h":302.4,"l":298.4,"c":300.8,"v":211643},{"d":"2012-09-14","o":298.4,"h":303.6,"l":298.4,"c":301.2,"v":310010},{"d":"2012-09-17","o":300.8,"h":300.8,"l":298.8,"c":299.2,"v":173178},{"d":"2012-09-18","o":299.6,"h":299.6,"l":297.2,"c":297.6,"v":230203},{"d":"2012-09-19","o":298,"h":300.4,"l":297.2,"c":299.2,"v":165773},{"d":"2012-09-20","o":299.2,"h":299.6,"l":298.4,"c":299.2,"v":87553},{"d":"2012-09-21","o":300,"h":304,"l":300,"c":303.2,"v":279025},{"d":"2012-09-24","o":304,"h":306,"l":303.2,"c":304.8,"v":206930},{"d":"2012-09-25","o":304.8,"h":306.4,"l":302.4,"c":302.4,"v":184638},{"d":"2012-09-26","o":302.4,"h":307.2,"l":302.4,"c":303.6,"v":245005},{"d":"2012-09-27","o":305.6,"h":305.6,"l":303.2,"c":304.8,"v":103613},{"d":"2012-09-28","o":304,"h":306.8,"l":303.6,"c":306.4,"v":120798},{"d":"2012-10-01","o":306.4,"h":307.2,"l":305.2,"c":305.6,"v":132860},{"d":"2012-10-02","o":306.4,"h":306.8,"l":305.6,"c":306.4,"v":143315},{"d":"2012-10-03","o":307.2,"h":307.6,"l":306,"c":306.8,"v":142603},{"d":"2012-10-04","o":307.6,"h":308,"l":306,"c":306.4,"v":155325},{"d":"2012-10-05","o":307.6,"h":308,"l":307.2,"c":308,"v":125860},{"d":"2012-10-08","o":308,"h":308.4,"l":307.6,"c":307.6,"v":124120},{"d":"2012-10-09","o":308,"h":308.4,"l":302,"c":302.4,"v":253030},{"d":"2012-10-10","o":304,"h":304,"l":289.6,"c":300.4,"v":637978},{"d":"2012-10-11","o":296,"h":298.8,"l":293.6,"c":294,"v":229538},{"d":"2012-10-12","o":295.2,"h":295.6,"l":288,"c":288,"v":285315},{"d":"2012-10-15","o":282.4,"h":283.2,"l":262.8,"c":276,"v":870648},{"d":"2012-10-16","o":276,"h":281.2,"l":274.8,"c":280.4,"v":231830},{"d":"2012-10-17","o":280.8,"h":286.8,"l":280.8,"c":285.6,"v":190875},{"d":"2012-10-18","o":286.4,"h":287.6,"l":285.6,"c":286.4,"v":144038},{"d":"2012-10-19","o":286.4,"h":286.4,"l":281.2,"c":281.6,"v":151748},{"d":"2012-10-22","o":284,"h":284,"l":280,"c":282.4,"v":90148},{"d":"2012-10-23","o":281.2,"h":282,"l":278.4,"c":280.8,"v":107523},{"d":"2012-10-24","o":280.8,"h":284,"l":279.6,"c":283.2,"v":107890},{"d":"2012-10-25","o":284.4,"h":284.8,"l":281.2,"c":284.4,"v":91930},{"d":"2012-10-26","o":283.2,"h":284.8,"l":281.2,"c":281.6,"v":66918},{"d":"2012-10-31","o":282.4,"h":288,"l":282.4,"c":288,"v":174800},{"d":"2012-11-01","o":289.2,"h":289.2,"l":286.8,"c":287.2,"v":173098},{"d":"2012-11-02","o":289.6,"h":290,"l":285.2,"c":285.6,"v":134775},{"d":"2012-11-05","o":287.6,"h":288,"l":283.2,"c":287.6,"v":102170},{"d":"2012-11-06","o":287.6,"h":287.6,"l":283.2,"c":284.8,"v":153245},{"d":"2012-11-07","o":282.4,"h":282.8,"l":272,"c":277.6,"v":403868},{"d":"2012-11-08","o":280,"h":283.6,"l":278.4,"c":279.2,"v":171983},{"d":"2012-11-09","o":278.4,"h":280.8,"l":274,"c":278.8,"v":139210},{"d":"2012-11-12","o":280,"h":280,"l":277.2,"c":278.4,"v":138698},{"d":"2012-11-13","o":274,"h":274,"l":262.4,"c":263.6,"v":403805},{"d":"2012-11-14","o":262.4,"h":265.2,"l":241.6,"c":243.6,"v":754293},{"d":"2012-11-15","o":234,"h":262.4,"l":228,"c":256.4,"v":560453},{"d":"2012-11-16","o":264,"h":274.4,"l":262,"c":270,"v":345168},{"d":"2012-11-19","o":277.2,"h":278.8,"l":270.4,"c":271.6,"v":176693},{"d":"2012-11-20","o":271.6,"h":272.8,"l":264,"c":268.4,"v":161880},{"d":"2012-11-21","o":269.6,"h":272,"l":266,"c":267.2,"v":94445},{"d":"2012-11-23","o":267.6,"h":270.8,"l":267.6,"c":270.8,"v":42538},{"d":"2012-11-26","o":275.6,"h":275.6,"l":270.8,"c":274.4,"v":144415},{"d":"2012-11-27","o":275.6,"h":276.8,"l":272.4,"c":275.2,"v":96470},{"d":"2012-11-28","o":275.6,"h":276.4,"l":273.6,"c":276,"v":81978},{"d":"2012-11-29","o":276.8,"h":280,"l":275.6,"c":278.4,"v":116013},{"d":"2012-11-30","o":279.6,"h":280.8,"l":278.8,"c":280,"v":128935},{"d":"2012-12-03","o":281.2,"h":281.2,"l":279.2,"c":280.4,"v":86125},{"d":"2012-12-04","o":279.6,"h":282.8,"l":279.2,"c":281.2,"v":133665},{"d":"2012-12-05","o":281.2,"h":281.6,"l":278.4,"c":278.8,"v":121700},{"d":"2012-12-06","o":278.8,"h":280.8,"l":278.8,"c":279.2,"v":104960},{"d":"2012-12-07","o":280.8,"h":281.2,"l":277.2,"c":279.2,"v":125735},{"d":"2012-12-10","o":279.6,"h":281.6,"l":278.8,"c":281.6,"v":149495},{"d":"2012-12-11","o":282,"h":282.4,"l":278.8,"c":280,"v":170630},{"d":"2012-12-12","o":276.4,"h":276.4,"l":272.4,"c":272.4,"v":187510},{"d":"2012-12-13","o":273.6,"h":274.4,"l":268,"c":269.2,"v":161650},{"d":"2012-12-14","o":268.8,"h":269.6,"l":261.2,"c":264,"v":239355},{"d":"2012-12-17","o":264.4,"h":266.8,"l":263.6,"c":265.6,"v":141050},{"d":"2012-12-18","o":266.8,"h":267.2,"l":261.6,"c":262.8,"v":224255},{"d":"2012-12-19","o":264,"h":269.6,"l":262.8,"c":268,"v":172293},{"d":"2012-12-20","o":268.4,"h":270,"l":265.6,"c":266.8,"v":126228},{"d":"2012-12-21","o":260.4,"h":266.8,"l":259.2,"c":266.8,"v":283748},{"d":"2012-12-24","o":263.2,"h":266,"l":262.8,"c":263.2,"v":66470},{"d":"2012-12-26","o":263.6,"h":265.6,"l":262.8,"c":262.8,"v":79805},{"d":"2012-12-27","o":263.2,"h":264.4,"l":256.8,"c":261.2,"v":144560},{"d":"2012-12-28","o":260,"h":260.4,"l":258.8,"c":258.8,"v":117558},{"d":"2012-12-31","o":258,"h":259.6,"l":256,"c":258.8,"v":202743},{"d":"2013-01-02","o":264.4,"h":271.6,"l":263.6,"c":271.2,"v":220938},{"d":"2013-01-03","o":271.6,"h":276.8,"l":270.8,"c":274,"v":189460},{"d":"2013-01-04","o":275.6,"h":280,"l":275.6,"c":280,"v":205410},{"d":"2013-01-07","o":280.4,"h":280.4,"l":278,"c":280.4,"v":119460},{"d":"2013-01-08","o":279.6,"h":280.4,"l":278.8,"c":280,"v":101413},{"d":"2013-01-09","o":280,"h":280.4,"l":279.2,"c":280,"v":106048},{"d":"2013-01-10","o":279.6,"h":280.4,"l":278.8,"c":279.2,"v":125478},{"d":"2013-01-11","o":275.6,"h":277.2,"l":275.6,"c":277.2,"v":78940},{"d":"2013-01-14","o":277.2,"h":278.4,"l":274,"c":274.8,"v":87298},{"d":"2013-01-15","o":274.8,"h":276,"l":274,"c":274.4,"v":73330},{"d":"2013-01-16","o":274.4,"h":275.6,"l":274.4,"c":274.8,"v":68545},{"d":"2013-01-17","o":275.2,"h":277.6,"l":274.8,"c":276.8,"v":81828},{"d":"2013-01-18","o":277.2,"h":277.6,"l":276,"c":276.8,"v":64410},{"d":"2013-01-22","o":277.6,"h":280,"l":276.8,"c":280,"v":111970},{"d":"2013-01-23","o":280,"h":280,"l":278.8,"c":279.6,"v":83085},{"d":"2013-01-24","o":279.6,"h":279.6,"l":278,"c":278.4,"v":78660},{"d":"2013-01-25","o":279.6,"h":279.6,"l":278.4,"c":279.6,"v":72970},{"d":"2013-01-28","o":280,"h":281.6,"l":278.8,"c":281.6,"v":107888},{"d":"2013-01-29","o":280.8,"h":283.6,"l":280.8,"c":283.2,"v":102263},{"d":"2013-01-30","o":283.6,"h":284.8,"l":283.2,"c":284.8,"v":92768},{"d":"2013-01-31","o":284.8,"h":287.6,"l":284,"c":287.2,"v":131673},{"d":"2013-02-01","o":287.6,"h":287.6,"l":284,"c":285.2,"v":134658},{"d":"2013-02-04","o":284.8,"h":286.8,"l":284,"c":284.8,"v":101515},{"d":"2013-02-05","o":285.2,"h":286.4,"l":284.4,"c":286.4,"v":70545},{"d":"2013-02-06","o":286.4,"h":287.2,"l":285.6,"c":287.2,"v":100005},{"d":"2013-02-07","o":287.6,"h":287.6,"l":284,"c":284,"v":125765},{"d":"2013-02-08","o":285.2,"h":285.6,"l":281.6,"c":281.6,"v":187285},{"d":"2013-02-11","o":283.6,"h":284.8,"l":282,"c":282,"v":208465},{"d":"2013-02-12","o":283.6,"h":284.8,"l":282.4,"c":284.4,"v":146920},{"d":"2013-02-13","o":282,"h":284,"l":281.2,"c":283.6,"v":144378},{"d":"2013-02-14","o":269.2,"h":270.8,"l":264.8,"c":268,"v":2531098},{"d":"2013-02-15","o":263.6,"h":265.6,"l":262,"c":264,"v":840463},{"d":"2013-02-19","o":265.6,"h":266.4,"l":264.8,"c":266,"v":276153},{"d":"2013-02-20","o":266.8,"h":267.2,"l":262,"c":262,"v":275585},{"d":"2013-02-21","o":261.6,"h":262,"l":258.4,"c":260.8,"v":301263},{"d":"2013-02-22","o":262,"h":266,"l":262,"c":265.6,"v":161105},{"d":"2013-02-25","o":267.2,"h":267.6,"l":262.4,"c":263.2,"v":230840},{"d":"2013-02-26","o":263.2,"h":264.4,"l":259.2,"c":263.6,"v":220185},{"d":"2013-02-27","o":263.6,"h":265.6,"l":262.4,"c":265.6,"v":308218},{"d":"2013-02-28","o":264.4,"h":267.6,"l":264,"c":267.6,"v":495515},{"d":"2013-03-01","o":267.2,"h":267.6,"l":265.6,"c":266.4,"v":124685},{"d":"2013-03-04","o":267.6,"h":268.4,"l":266.4,"c":266.8,"v":178358},{"d":"2013-03-05","o":268.4,"h":268.4,"l":267.2,"c":268,"v":139410},{"d":"2013-03-06","o":268.4,"h":269.2,"l":267.2,"c":268,"v":188090},{"d":"2013-03-07","o":268,"h":269.2,"l":267.2,"c":268.8,"v":164690},{"d":"2013-03-08","o":269.6,"h":270,"l":268.8,"c":268.8,"v":170053},{"d":"2013-03-11","o":269.6,"h":270,"l":269.2,"c":270,"v":143060},{"d":"2013-03-12","o":269.6,"h":270,"l":269.2,"c":270,"v":190885},{"d":"2013-03-13","o":263.6,"h":264.4,"l":259.6,"c":262.4,"v":359293},{"d":"2013-03-14","o":262,"h":263.2,"l":248.8,"c":250.8,"v":857675},{"d":"2013-03-15","o":250.4,"h":255.6,"l":246,"c":254.8,"v":639228},{"d":"2013-03-18","o":253.2,"h":256,"l":252.4,"c":253.6,"v":195708},{"d":"2013-03-19","o":254.8,"h":255.6,"l":249.6,"c":249.6,"v":184330},{"d":"2013-03-20","o":249.6,"h":252,"l":249.6,"c":251.6,"v":157688},{"d":"2013-03-21","o":251.2,"h":253.6,"l":250.4,"c":250.4,"v":127015},{"d":"2013-03-22","o":250.8,"h":254.4,"l":250.4,"c":253.6,"v":114510},{"d":"2013-03-25","o":254,"h":254.8,"l":252,"c":253.6,"v":116705},{"d":"2013-03-26","o":253.6,"h":256,"l":253.6,"c":255.2,"v":122705},{"d":"2013-03-27","o":255.2,"h":258.4,"l":255.2,"c":257.6,"v":133835},{"d":"2013-03-28","o":258.8,"h":261.2,"l":258.4,"c":261.2,"v":181678},{"d":"2013-04-01","o":258.8,"h":261.6,"l":255.2,"c":257.6,"v":215518},{"d":"2013-04-02","o":256.8,"h":258.4,"l":254.8,"c":255.2,"v":158933},{"d":"2013-04-03","o":254.4,"h":256,"l":254,"c":254.4,"v":115238},{"d":"2013-04-04","o":254.4,"h":258,"l":254.4,"c":257.6,"v":108570},{"d":"2013-04-05","o":255.6,"h":259.6,"l":255.2,"c":258.8,"v":140998},{"d":"2013-04-08","o":259.6,"h":260,"l":258.8,"c":260,"v":125805},{"d":"2013-04-09","o":260,"h":260.4,"l":258.8,"c":259.2,"v":130343},{"d":"2013-04-10","o":259.6,"h":260,"l":257.6,"c":258,"v":180860},{"d":"2013-04-11","o":254,"h":257.2,"l":254,"c":257.2,"v":146853},{"d":"2013-04-12","o":256.8,"h":256.8,"l":253.2,"c":256.8,"v":136890},{"d":"2013-04-15","o":256,"h":256,"l":252,"c":252,"v":165330},{"d":"2013-04-16","o":253.2,"h":255.2,"l":252.4,"c":254.4,"v":141625},{"d":"2013-04-17","o":253.2,"h":254.8,"l":250.4,"c":250.8,"v":134950},{"d":"2013-04-18","o":252,"h":252.4,"l":249.2,"c":250.8,"v":136470},{"d":"2013-04-19","o":251.2,"h":253.2,"l":249.6,"c":252.8,"v":92543},{"d":"2013-04-22","o":253.6,"h":255.6,"l":252.4,"c":255.2,"v":93155},{"d":"2013-04-23","o":255.6,"h":257.2,"l":255.2,"c":256.8,"v":90360},{"d":"2013-04-24","o":257.2,"h":258,"l":254.8,"c":256.8,"v":87763},{"d":"2013-04-25","o":257.2,"h":258,"l":256,"c":257.2,"v":89300},{"d":"2013-04-26","o":257.2,"h":257.6,"l":255.6,"c":257.2,"v":92580},{"d":"2013-04-29","o":256.8,"h":259.2,"l":256.4,"c":259.2,"v":96738},{"d":"2013-04-30","o":259.2,"h":259.6,"l":258.4,"c":259.6,"v":84115},{"d":"2013-05-01","o":259.2,"h":259.6,"l":256.4,"c":256.4,"v":131570},{"d":"2013-05-02","o":257.2,"h":259.2,"l":256.4,"c":258.8,"v":76603},{"d":"2013-05-03","o":254.4,"h":256,"l":253.2,"c":254.4,"v":211040},{"d":"2013-05-06","o":254,"h":254.4,"l":252,"c":252.8,"v":148575},{"d":"2013-05-07","o":253.2,"h":254,"l":252,"c":254,"v":102335},{"d":"2013-05-08","o":254,"h":256,"l":253.6,"c":255.2,"v":95743},{"d":"2013-05-09","o":254.8,"h":255.6,"l":252.8,"c":254,"v":74675},{"d":"2013-05-10","o":254.4,"h":254.8,"l":251.6,"c":252.4,"v":142223},{"d":"2013-05-13","o":249.6,"h":250,"l":240,"c":241.6,"v":332058},{"d":"2013-05-14","o":242.4,"h":244,"l":232.8,"c":235.6,"v":349870},{"d":"2013-05-15","o":235.2,"h":235.6,"l":226.4,"c":234,"v":403750},{"d":"2013-05-16","o":234,"h":241.6,"l":233.6,"c":239.2,"v":187295},{"d":"2013-05-17","o":239.2,"h":242,"l":236.8,"c":240.8,"v":164700},{"d":"2013-05-20","o":240,"h":240.8,"l":233.6,"c":235.6,"v":169653},{"d":"2013-05-21","o":235.2,"h":236.4,"l":229.6,"c":230.4,"v":180253},{"d":"2013-05-22","o":230.8,"h":236.8,"l":227.2,"c":228.4,"v":206645},{"d":"2013-05-23","o":225.6,"h":226.4,"l":220.8,"c":225.2,"v":254678},{"d":"2013-05-24","o":225.2,"h":226,"l":218.8,"c":222,"v":206073},{"d":"2013-05-28","o":222.8,"h":224,"l":204,"c":211.2,"v":538858},{"d":"2013-05-29","o":206.8,"h":211.6,"l":192.8,"c":210.4,"v":744658},{"d":"2013-05-30","o":211.2,"h":215.2,"l":210.8,"c":213.2,"v":235005},{"d":"2013-05-31","o":212.8,"h":214.8,"l":206,"c":206.4,"v":205683},{"d":"2013-06-03","o":206.4,"h":208,"l":197.6,"c":201.2,"v":279548},{"d":"2013-06-04","o":200.8,"h":203.6,"l":199.6,"c":200.4,"v":193168},{"d":"2013-06-05","o":200,"h":200.8,"l":196.4,"c":198,"v":170068},{"d":"2013-06-06","o":197.2,"h":200.8,"l":193.2,"c":200.4,"v":235503},{"d":"2013-06-07","o":202.4,"h":202.4,"l":196,"c":198,"v":187193},{"d":"2013-06-10","o":196.8,"h":198,"l":194.4,"c":195.6,"v":201608},{"d":"2013-06-11","o":192,"h":194,"l":189.6,"c":190.4,"v":255143},{"d":"2013-06-12","o":186,"h":187.2,"l":179.6,"c":183.6,"v":431750},{"d":"2013-06-13","o":184,"h":198,"l":183.6,"c":196.8,"v":303455},{"d":"2013-06-14","o":198.8,"h":199.6,"l":192.8,"c":193.2,"v":168678},{"d":"2013-06-17","o":195.2,"h":195.6,"l":189.2,"c":190.8,"v":159355},{"d":"2013-06-18","o":191.6,"h":194.8,"l":188,"c":194,"v":189833},{"d":"2013-06-19","o":195.6,"h":197.2,"l":187.6,"c":187.6,"v":261655},{"d":"2013-06-20","o":182.4,"h":186.8,"l":180,"c":181.2,"v":282018},{"d":"2013-06-21","o":181.6,"h":185.2,"l":178,"c":182,"v":226098},{"d":"2013-06-24","o":180,"h":180.4,"l":169.2,"c":171.6,"v":283310},{"d":"2013-06-25","o":172.8,"h":177.6,"l":172.8,"c":177.6,"v":187808},{"d":"2013-06-26","o":178.8,"h":182.8,"l":178.4,"c":181.6,"v":167390},{"d":"2013-06-27","o":183.2,"h":187.6,"l":182.4,"c":186.8,"v":164878},{"d":"2013-06-28","o":187.2,"h":190,"l":185.2,"c":188.4,"v":171635},{"d":"2013-07-01","o":190.4,"h":191.6,"l":187.2,"c":187.6,"v":142513},{"d":"2013-07-02","o":188,"h":189.6,"l":185.2,"c":187.2,"v":106393},{"d":"2013-07-03","o":187.2,"h":187.6,"l":180.8,"c":184.4,"v":113115},{"d":"2013-07-05","o":182.8,"h":182.8,"l":165.6,"c":169.2,"v":473845},{"d":"2013-07-08","o":167.6,"h":174.4,"l":167.6,"c":172,"v":167450},{"d":"2013-07-09","o":172.4,"h":175.2,"l":172,"c":174.8,"v":144970},{"d":"2013-07-10","o":175.2,"h":175.6,"l":168.4,"c":172,"v":216855},{"d":"2013-07-11","o":171.6,"h":180,"l":170.4,"c":179.6,"v":285938},{"d":"2013-07-12","o":179.6,"h":180.8,"l":175.2,"c":176,"v":145195},{"d":"2013-07-15","o":176.8,"h":180,"l":175.2,"c":180,"v":100598},{"d":"2013-07-16","o":179.6,"h":181.2,"l":176.8,"c":178,"v":147585},{"d":"2013-07-17","o":176.8,"h":182,"l":176.4,"c":180.4,"v":131220},{"d":"2013-07-18","o":181.2,"h":181.2,"l":178.4,"c":179.2,"v":80695},{"d":"2013-07-19","o":179.6,"h":181.2,"l":179.2,"c":180.8,"v":60375},{"d":"2013-07-22","o":181.2,"h":182.8,"l":180.4,"c":181.6,"v":58108},{"d":"2013-07-23","o":182,"h":183.6,"l":180.8,"c":183.2,"v":85940},{"d":"2013-07-24","o":182.8,"h":183.6,"l":177.6,"c":179.6,"v":171755},{"d":"2013-07-25","o":180,"h":180.4,"l":177.6,"c":179.2,"v":109555},{"d":"2013-07-26","o":178.4,"h":180.4,"l":178,"c":180.4,"v":68855},{"d":"2013-07-29","o":181.2,"h":181.2,"l":178.4,"c":179.6,"v":80303},{"d":"2013-07-30","o":181.6,"h":183.2,"l":180.4,"c":181.6,"v":116838},{"d":"2013-07-31","o":180.4,"h":181.2,"l":176.8,"c":178.4,"v":206688},{"d":"2013-08-01","o":179.6,"h":179.6,"l":173.2,"c":173.2,"v":153838},{"d":"2013-08-02","o":174.4,"h":177.6,"l":172.4,"c":174.4,"v":234170},{"d":"2013-08-05","o":174.8,"h":178.4,"l":174.4,"c":177.6,"v":124308},{"d":"2013-08-06","o":177.6,"h":178.8,"l":174.4,"c":176,"v":93318},{"d":"2013-08-07","o":176.4,"h":177.2,"l":174.8,"c":175.2,"v":71373},{"d":"2013-08-08","o":175.2,"h":178.8,"l":175.2,"c":178.4,"v":83825},{"d":"2013-08-09","o":178.8,"h":179.6,"l":177.6,"c":178.4,"v":88015},{"d":"2013-08-12","o":179.2,"h":181.2,"l":178.4,"c":181.2,"v":138130},{"d":"2013-08-13","o":178,"h":178.8,"l":174.4,"c":175.6,"v":124950},{"d":"2013-08-14","o":174.8,"h":176.4,"l":174,"c":175.2,"v":117888},{"d":"2013-08-15","o":174,"h":174.8,"l":170.4,"c":170.8,"v":152858},{"d":"2013-08-16","o":170,"h":170.4,"l":162.4,"c":164.8,"v":234570},{"d":"2013-08-19","o":164,"h":164.4,"l":150.4,"c":151.2,"v":433488},{"d":"2013-08-20","o":151.6,"h":156.8,"l":150.8,"c":154.4,"v":191143},{"d":"2013-08-21","o":154,"h":154.4,"l":149.6,"c":153.6,"v":177230},{"d":"2013-08-22","o":153.2,"h":155.2,"l":152.4,"c":154.4,"v":74300},{"d":"2013-08-23","o":154.4,"h":159.6,"l":153.2,"c":159.2,"v":112883},{"d":"2013-08-26","o":159.6,"h":162.8,"l":159.6,"c":161.6,"v":124448},{"d":"2013-08-27","o":160,"h":166.4,"l":160,"c":165.6,"v":135218},{"d":"2013-08-28","o":165.6,"h":167.2,"l":164,"c":164.8,"v":97880},{"d":"2013-08-29","o":165.6,"h":168.4,"l":164,"c":167.6,"v":102915},{"d":"2013-08-30","o":167.6,"h":170,"l":167.2,"c":167.2,"v":97418},{"d":"2013-09-03","o":168.4,"h":168.8,"l":160.4,"c":164.4,"v":136455},{"d":"2013-09-04","o":164.4,"h":167.6,"l":163.6,"c":166.4,"v":127033},{"d":"2013-09-05","o":165.6,"h":166,"l":162.4,"c":164.4,"v":86363},{"d":"2013-09-06","o":166.8,"h":168.8,"l":166,"c":167.6,"v":103890},{"d":"2013-09-09","o":168.8,"h":171.2,"l":168,"c":169.2,"v":90633},{"d":"2013-09-10","o":169.6,"h":169.6,"l":166.4,"c":168,"v":102845},{"d":"2013-09-11","o":167.6,"h":168,"l":166.4,"c":166.4,"v":136188},{"d":"2013-09-12","o":163.6,"h":164,"l":161.6,"c":161.6,"v":155250},{"d":"2013-09-13","o":161.6,"h":164,"l":160.8,"c":161.6,"v":111928},{"d":"2013-09-16","o":165.2,"h":166.8,"l":160.4,"c":161.2,"v":192700},{"d":"2013-09-17","o":161.6,"h":164,"l":160,"c":163.6,"v":107268},{"d":"2013-09-18","o":162.8,"h":175.6,"l":161.6,"c":174.8,"v":365735},{"d":"2013-09-19","o":166.8,"h":172,"l":166.4,"c":168.4,"v":404855},{"d":"2013-09-20","o":168,"h":168.4,"l":165.2,"c":166.4,"v":214958},{"d":"2013-09-23","o":162.4,"h":167.2,"l":162.4,"c":165.6,"v":146580},{"d":"2013-09-24","o":165.6,"h":168.4,"l":165.2,"c":168,"v":149640},{"d":"2013-09-25","o":168,"h":170.4,"l":167.2,"c":170,"v":119940},{"d":"2013-09-26","o":170,"h":170.4,"l":168.8,"c":169.2,"v":84315},{"d":"2013-09-27","o":168.8,"h":170,"l":168.4,"c":168.4,"v":61763},{"d":"2013-09-30","o":168,"h":169.2,"l":166.8,"c":168,"v":86845},{"d":"2013-10-01","o":167.6,"h":170,"l":167.6,"c":169.6,"v":74880},{"d":"2013-10-02","o":169.6,"h":170.8,"l":168.8,"c":169.2,"v":82525},{"d":"2013-10-03","o":169.2,"h":170,"l":167.6,"c":168.8,"v":77608},{"d":"2013-10-04","o":168.4,"h":169.6,"l":168,"c":169.6,"v":43060},{"d":"2013-10-07","o":169.2,"h":169.6,"l":168.4,"c":168.8,"v":48753},{"d":"2013-10-08","o":168.8,"h":169.2,"l":167.2,"c":168.4,"v":135958},{"d":"2013-10-09","o":168.8,"h":170.8,"l":168.8,"c":170.4,"v":103650},{"d":"2013-10-10","o":169.6,"h":171.2,"l":167.6,"c":168.8,"v":174998},{"d":"2013-10-11","o":170,"h":170.8,"l":167.6,"c":167.6,"v":77380},{"d":"2013-10-14","o":167.6,"h":168.4,"l":166,"c":166.8,"v":64808},{"d":"2013-10-15","o":166,"h":166.8,"l":164,"c":164.4,"v":95520},{"d":"2013-10-16","o":164.8,"h":166,"l":162.8,"c":166,"v":90028},{"d":"2013-10-17","o":166.8,"h":170.8,"l":166.8,"c":170,"v":162048},{"d":"2013-10-18","o":170.4,"h":175.2,"l":170,"c":174.8,"v":141813},{"d":"2013-10-21","o":175.6,"h":175.6,"l":172.4,"c":173.6,"v":84888},{"d":"2013-10-22","o":174.8,"h":177.6,"l":174,"c":176.8,"v":81785},{"d":"2013-10-23","o":176.8,"h":179.2,"l":175.2,"c":178,"v":105568},{"d":"2013-10-24","o":178.4,"h":178.8,"l":176.8,"c":177.2,"v":58580},{"d":"2013-10-25","o":178,"h":178.4,"l":175.2,"c":176.4,"v":135970},{"d":"2013-10-28","o":177.2,"h":177.2,"l":173.6,"c":175.2,"v":80903},{"d":"2013-10-29","o":168.8,"h":169.2,"l":162,"c":164,"v":380043},{"d":"2013-10-30","o":164,"h":164.8,"l":162,"c":162.4,"v":146568},{"d":"2013-10-31","o":162.8,"h":164.8,"l":160.8,"c":164.8,"v":143160},{"d":"2013-11-01","o":164.8,"h":165.2,"l":162.4,"c":165.2,"v":107000},{"d":"2013-11-04","o":164.8,"h":165.2,"l":163.2,"c":165.2,"v":64880},{"d":"2013-11-05","o":165.2,"h":165.2,"l":162.4,"c":162.4,"v":76853},{"d":"2013-11-06","o":162.8,"h":165.2,"l":162.4,"c":163.2,"v":102525},{"d":"2013-11-07","o":163.6,"h":164.4,"l":162,"c":162,"v":94615},{"d":"2013-11-08","o":160.8,"h":162,"l":155.6,"c":156.8,"v":213763},{"d":"2013-11-11","o":157.6,"h":158,"l":155.6,"c":157.6,"v":65218},{"d":"2013-11-12","o":157.6,"h":158.8,"l":157.2,"c":158,"v":105410},{"d":"2013-11-13","o":156.8,"h":162,"l":156,"c":160.8,"v":152710},{"d":"2013-11-14","o":161.2,"h":165.6,"l":160.8,"c":164.8,"v":188428},{"d":"2013-11-15","o":164.4,"h":165.6,"l":163.2,"c":164,"v":94938},{"d":"2013-11-18","o":164,"h":164.4,"l":161.2,"c":161.2,"v":80835},{"d":"2013-11-19","o":161.6,"h":163.2,"l":158.4,"c":159.6,"v":57998},{"d":"2013-11-20","o":160,"h":160.4,"l":156.8,"c":156.8,"v":67818},{"d":"2013-11-21","o":156.8,"h":159.2,"l":156,"c":156.8,"v":85493},{"d":"2013-11-22","o":157.6,"h":157.6,"l":156,"c":156.8,"v":57135},{"d":"2013-11-25","o":156.8,"h":160,"l":156.8,"c":158.8,"v":99068},{"d":"2013-11-26","o":158,"h":160,"l":156.8,"c":157.6,"v":87993},{"d":"2013-11-27","o":158,"h":158.4,"l":154.8,"c":156.4,"v":117118},{"d":"2013-11-29","o":156.4,"h":158.4,"l":156.4,"c":156.4,"v":37958},{"d":"2013-12-02","o":156.4,"h":157.2,"l":152,"c":152.4,"v":135683},{"d":"2013-12-03","o":152.4,"h":154.4,"l":150.8,"c":152.4,"v":184658},{"d":"2013-12-04","o":151.2,"h":152,"l":148.8,"c":151.2,"v":117828},{"d":"2013-12-05","o":150,"h":151.6,"l":149.2,"c":150,"v":92018},{"d":"2013-12-06","o":150.4,"h":150.8,"l":146,"c":147.2,"v":167665},{"d":"2013-12-09","o":146,"h":148.8,"l":145.6,"c":148.8,"v":124595},{"d":"2013-12-10","o":149.2,"h":154,"l":148.8,"c":154,"v":160615},{"d":"2013-12-11","o":152.8,"h":155.2,"l":151.2,"c":152,"v":220793},{"d":"2013-12-12","o":150.4,"h":151.6,"l":148.4,"c":150.4,"v":184613},{"d":"2013-12-13","o":149.6,"h":151.6,"l":148.8,"c":149.2,"v":104668},{"d":"2013-12-16","o":146.8,"h":150,"l":146,"c":147.2,"v":201788},{"d":"2013-12-17","o":146.8,"h":149.2,"l":146.4,"c":148,"v":130155},{"d":"2013-12-18","o":150.4,"h":152.8,"l":147.2,"c":149.6,"v":298053},{"d":"2013-12-19","o":150.8,"h":152,"l":148.8,"c":148.8,"v":166283},{"d":"2013-12-20","o":150.4,"h":151.2,"l":149.6,"c":149.6,"v":277783},{"d":"2013-12-23","o":153.2,"h":158,"l":151.2,"c":155.6,"v":281770},{"d":"2013-12-24","o":155.2,"h":158,"l":155.2,"c":157.6,"v":83973},{"d":"2013-12-26","o":157.6,"h":159.2,"l":157.6,"c":158,"v":146070},{"d":"2013-12-27","o":158.8,"h":160,"l":156.8,"c":158,"v":145253},{"d":"2013-12-30","o":158,"h":159.6,"l":156.8,"c":157.6,"v":169785},{"d":"2013-12-31","o":157.6,"h":161.6,"l":157.6,"c":160.4,"v":202555},{"d":"2014-01-02","o":160,"h":161.2,"l":158.8,"c":159.2,"v":93458},{"d":"2014-01-03","o":159.2,"h":162,"l":159.2,"c":162,"v":115160},{"d":"2014-01-06","o":162.8,"h":165.2,"l":162.4,"c":163.6,"v":119433},{"d":"2014-01-07","o":163.2,"h":164.8,"l":162,"c":164.4,"v":76148},{"d":"2014-01-08","o":164.4,"h":166,"l":162.8,"c":164.8,"v":110095},{"d":"2014-01-09","o":165.6,"h":166,"l":162.4,"c":162.8,"v":126423},{"d":"2014-01-10","o":164.4,"h":165.2,"l":162.8,"c":164,"v":130950},{"d":"2014-01-13","o":162.8,"h":163.6,"l":162,"c":162.8,"v":129488},{"d":"2014-01-14","o":163.2,"h":163.6,"l":160.8,"c":161.6,"v":93918},{"d":"2014-01-15","o":161.2,"h":162.4,"l":160.8,"c":161.6,"v":109573},{"d":"2014-01-16","o":162,"h":162.8,"l":161.2,"c":162.4,"v":75225},{"d":"2014-01-17","o":162.8,"h":163.2,"l":160,"c":161.6,"v":320658},{"d":"2014-01-21","o":162.4,"h":163.2,"l":161.6,"c":163.2,"v":107318},{"d":"2014-01-22","o":163.2,"h":163.6,"l":162.4,"c":163.2,"v":54488},{"d":"2014-01-23","o":163.6,"h":165.2,"l":163.2,"c":164.8,"v":104898},{"d":"2014-01-24","o":165.2,"h":167.2,"l":164.4,"c":164.8,"v":154105},{"d":"2014-01-27","o":165.2,"h":165.6,"l":162,"c":162.8,"v":88093},{"d":"2014-01-28","o":163.2,"h":164.4,"l":162,"c":163.6,"v":81153},{"d":"2014-01-29","o":164,"h":164.8,"l":162,"c":163.6,"v":85303},{"d":"2014-01-30","o":164.8,"h":165.2,"l":163.2,"c":164.4,"v":76683},{"d":"2014-01-31","o":163.6,"h":165.6,"l":162.4,"c":164.4,"v":148173},{"d":"2014-02-03","o":164.8,"h":165.6,"l":164,"c":164.4,"v":100508},{"d":"2014-02-04","o":165.2,"h":167.2,"l":164.4,"c":167.2,"v":123073},{"d":"2014-02-05","o":167.2,"h":168.8,"l":165.6,"c":168,"v":138885},{"d":"2014-02-06","o":168.4,"h":171.2,"l":167.6,"c":168.4,"v":76110},{"d":"2014-02-07","o":168.8,"h":170.4,"l":168.4,"c":170,"v":92495},{"d":"2014-02-10","o":170.8,"h":172,"l":169.2,"c":171.2,"v":116300},{"d":"2014-02-11","o":172,"h":172.4,"l":170,"c":172.4,"v":170453},{"d":"2014-02-12","o":171.2,"h":171.6,"l":168.8,"c":169.2,"v":84775},{"d":"2014-02-13","o":168.8,"h":172,"l":167.6,"c":172,"v":139923},{"d":"2014-02-14","o":171.6,"h":172.8,"l":170,"c":172.4,"v":92855},{"d":"2014-02-18","o":172.4,"h":174.8,"l":170.8,"c":174.4,"v":101835},{"d":"2014-02-19","o":175.2,"h":176,"l":172.4,"c":172.4,"v":79865},{"d":"2014-02-20","o":172.4,"h":173.2,"l":169.6,"c":172,"v":105678},{"d":"2014-02-21","o":172.8,"h":172.8,"l":170,"c":170.4,"v":77085},{"d":"2014-02-24","o":172,"h":172,"l":170,"c":171.6,"v":68440},{"d":"2014-02-25","o":171.6,"h":173.2,"l":170.4,"c":172.8,"v":71033},{"d":"2014-02-26","o":173.2,"h":174.8,"l":172.4,"c":173.6,"v":79928},{"d":"2014-02-27","o":172,"h":172.8,"l":170,"c":170.4,"v":174913},{"d":"2014-02-28","o":170.4,"h":172,"l":170,"c":171.6,"v":162888},{"d":"2014-03-03","o":171.2,"h":172.8,"l":169.2,"c":172.4,"v":108468},{"d":"2014-03-04","o":172.8,"h":174,"l":172,"c":173.2,"v":148878},{"d":"2014-03-05","o":173.6,"h":174,"l":172.4,"c":173.6,"v":97320},{"d":"2014-03-06","o":174.8,"h":176.4,"l":171.6,"c":171.6,"v":160498},{"d":"2014-03-07","o":172,"h":173.2,"l":168.8,"c":170.4,"v":147273},{"d":"2014-03-10","o":171.2,"h":172,"l":170,"c":170.8,"v":66090},{"d":"2014-03-11","o":171.2,"h":172,"l":169.6,"c":170,"v":108800},{"d":"2014-03-12","o":170.4,"h":171.6,"l":169.2,"c":171.2,"v":190470},{"d":"2014-03-13","o":170,"h":172.4,"l":169.6,"c":172.4,"v":105310},{"d":"2014-03-14","o":172,"h":173.6,"l":170.4,"c":171.6,"v":131125},{"d":"2014-03-17","o":172.4,"h":172.4,"l":170,"c":170.8,"v":60735},{"d":"2014-03-18","o":170.8,"h":171.2,"l":170,"c":171.2,"v":67590},{"d":"2014-03-19","o":171.2,"h":172,"l":168.8,"c":169.2,"v":106410},{"d":"2014-03-20","o":168.8,"h":169.2,"l":163.6,"c":165.2,"v":382340},{"d":"2014-03-21","o":165.2,"h":170.8,"l":164.4,"c":170.4,"v":254060},{"d":"2014-03-24","o":169.2,"h":169.6,"l":166.4,"c":167.6,"v":100125},{"d":"2014-03-25","o":167.6,"h":168.8,"l":165.6,"c":165.6,"v":115568},{"d":"2014-03-26","o":166.4,"h":166.4,"l":164.4,"c":164.8,"v":97670},{"d":"2014-03-27","o":164.8,"h":165.6,"l":164,"c":164.8,"v":61710},{"d":"2014-03-28","o":165.6,"h":166,"l":165.2,"c":165.2,"v":58498},{"d":"2014-03-31","o":164.8,"h":165.6,"l":164.4,"c":164.8,"v":98745},{"d":"2014-04-01","o":165.2,"h":167.6,"l":164.8,"c":166.8,"v":84823},{"d":"2014-04-02","o":166.4,"h":168.4,"l":166,"c":167.6,"v":84478},{"d":"2014-04-03","o":168,"h":168.4,"l":166,"c":166.4,"v":97180},{"d":"2014-04-04","o":166.8,"h":168,"l":166.4,"c":166.8,"v":83170},{"d":"2014-04-07","o":167.6,"h":168.4,"l":166.8,"c":168.4,"v":96963},{"d":"2014-04-08","o":168.8,"h":170.8,"l":168.8,"c":170.8,"v":102535},{"d":"2014-04-09","o":170.4,"h":170.8,"l":169.6,"c":170,"v":65488},{"d":"2014-04-10","o":170,"h":171.6,"l":169.6,"c":169.6,"v":115583},{"d":"2014-04-11","o":167.6,"h":168.4,"l":165.2,"c":166.4,"v":108930},{"d":"2014-04-14","o":166.4,"h":168,"l":166,"c":167.2,"v":64493},{"d":"2014-04-15","o":167.2,"h":167.6,"l":165.2,"c":166,"v":75228},{"d":"2014-04-16","o":165.6,"h":166.4,"l":164.8,"c":165.2,"v":48825},{"d":"2014-04-17","o":165.2,"h":166.4,"l":165.2,"c":166,"v":54803},{"d":"2014-04-21","o":166,"h":169.2,"l":166,"c":168,"v":102188},{"d":"2014-04-22","o":168,"h":168.8,"l":167.6,"c":168.8,"v":69680},{"d":"2014-04-23","o":169.2,"h":169.6,"l":167.2,"c":167.6,"v":77025},{"d":"2014-04-24","o":167.6,"h":168,"l":166.8,"c":168,"v":51170},{"d":"2014-04-25","o":168,"h":168,"l":166,"c":166.4,"v":77305},{"d":"2014-04-28","o":167.2,"h":167.6,"l":166,"c":166.4,"v":59318},{"d":"2014-04-29","o":166.4,"h":168,"l":166,"c":167.6,"v":151563},{"d":"2014-04-30","o":167.2,"h":170.8,"l":167.2,"c":169.6,"v":159625},{"d":"2014-05-01","o":170,"h":170.8,"l":168.8,"c":170,"v":130048},{"d":"2014-05-02","o":169.6,"h":170.4,"l":169.2,"c":170,"v":42698},{"d":"2014-05-05","o":169.6,"h":170,"l":166.4,"c":168.4,"v":102370},{"d":"2014-05-06","o":168.8,"h":169.6,"l":168,"c":168.4,"v":68405},{"d":"2014-05-07","o":168.4,"h":170.8,"l":168.4,"c":170.4,"v":116613},{"d":"2014-05-08","o":170,"h":171.2,"l":168.4,"c":168.8,"v":107590},{"d":"2014-05-09","o":168.8,"h":170.4,"l":168.8,"c":169.6,"v":84228},{"d":"2014-05-12","o":170,"h":170.4,"l":169.2,"c":169.6,"v":103723},{"d":"2014-05-13","o":168.8,"h":169.6,"l":168,"c":168.4,"v":88703},{"d":"2014-05-14","o":168,"h":169.2,"l":167.6,"c":168.8,"v":53760},{"d":"2014-05-15","o":168,"h":169.6,"l":168,"c":168.4,"v":62815},{"d":"2014-05-16","o":168,"h":168.8,"l":168,"c":168.8,"v":49543},{"d":"2014-05-19","o":168.8,"h":170,"l":168.4,"c":170,"v":101540},{"d":"2014-05-20","o":169.6,"h":170,"l":168.4,"c":168.8,"v":90325},{"d":"2014-05-21","o":169.6,"h":169.6,"l":168.4,"c":169.2,"v":50833},{"d":"2014-05-22","o":169.2,"h":170.4,"l":168.8,"c":170,"v":55408},{"d":"2014-05-23","o":170,"h":171.6,"l":170,"c":171.2,"v":64650},{"d":"2014-05-27","o":171.2,"h":172.4,"l":170.8,"c":172.4,"v":74550},{"d":"2014-05-28","o":172.4,"h":174,"l":172.4,"c":172.8,"v":96525},{"d":"2014-05-29","o":174,"h":174,"l":172.8,"c":172.8,"v":61783},{"d":"2014-05-30","o":172.8,"h":174,"l":172,"c":174,"v":66723},{"d":"2014-06-02","o":174,"h":175.2,"l":173.6,"c":174,"v":81528},{"d":"2014-06-03","o":174,"h":174.4,"l":172.8,"c":173.6,"v":113488},{"d":"2014-06-04","o":173.6,"h":174.4,"l":172.4,"c":174.4,"v":54670},{"d":"2014-06-05","o":175.2,"h":176,"l":175.2,"c":176,"v":81538},{"d":"2014-06-06","o":176.4,"h":178,"l":176,"c":177.2,"v":80380},{"d":"2014-06-09","o":177.6,"h":178.4,"l":176,"c":177.2,"v":109983},{"d":"2014-06-10","o":177.6,"h":177.6,"l":176.4,"c":176.4,"v":85005},{"d":"2014-06-11","o":176.8,"h":177.2,"l":174,"c":175.6,"v":103470},{"d":"2014-06-12","o":173.6,"h":174,"l":171.2,"c":173.6,"v":123848},{"d":"2014-06-13","o":173.2,"h":173.6,"l":170.8,"c":173.2,"v":91780},{"d":"2014-06-16","o":173.2,"h":173.2,"l":172.4,"c":172.8,"v":74565},{"d":"2014-06-17","o":172.4,"h":172.8,"l":170.8,"c":170.8,"v":81960},{"d":"2014-06-18","o":170.8,"h":171.2,"l":170,"c":170.8,"v":127733},{"d":"2014-06-19","o":171.2,"h":172.4,"l":170.8,"c":172,"v":68305},{"d":"2014-06-20","o":172,"h":172.8,"l":170.4,"c":170.4,"v":200105},{"d":"2014-06-23","o":170.4,"h":171.6,"l":170.4,"c":171.2,"v":50185},{"d":"2014-06-24","o":171.2,"h":172.8,"l":171.2,"c":171.2,"v":70298},{"d":"2014-06-25","o":171.6,"h":171.6,"l":170.4,"c":170.8,"v":45860},{"d":"2014-06-26","o":170.8,"h":172,"l":170.8,"c":171.6,"v":42410},{"d":"2014-06-27","o":172,"h":173.2,"l":172,"c":173.2,"v":136800},{"d":"2014-06-30","o":173.2,"h":173.6,"l":172.8,"c":173.2,"v":82710},{"d":"2014-07-01","o":173.6,"h":175.2,"l":173.2,"c":174,"v":96118},{"d":"2014-07-02","o":174,"h":174,"l":172.4,"c":173.6,"v":87123},{"d":"2014-07-03","o":173.6,"h":174,"l":172.4,"c":172.8,"v":44150},{"d":"2014-07-07","o":172.8,"h":173.2,"l":171.6,"c":171.6,"v":96198},{"d":"2014-07-08","o":172,"h":173.6,"l":171.6,"c":172.8,"v":82355},{"d":"2014-07-09","o":172.8,"h":173.2,"l":171.6,"c":172.4,"v":75710},{"d":"2014-07-10","o":172.4,"h":173.6,"l":172,"c":172.8,"v":67670},{"d":"2014-07-11","o":170.8,"h":171.6,"l":170,"c":170,"v":83065},{"d":"2014-07-14","o":170.8,"h":172,"l":170,"c":170.8,"v":53755},{"d":"2014-07-15","o":171.2,"h":171.6,"l":170,"c":170,"v":44415},{"d":"2014-07-16","o":170.4,"h":170.8,"l":170,"c":170,"v":55685},{"d":"2014-07-17","o":170,"h":170.8,"l":169.6,"c":170,"v":67483},{"d":"2014-07-18","o":169.2,"h":170,"l":168.8,"c":169.6,"v":73915},{"d":"2014-07-21","o":170,"h":170,"l":168.8,"c":169.2,"v":51585},{"d":"2014-07-22","o":169.6,"h":170,"l":169.2,"c":169.6,"v":37453},{"d":"2014-07-23","o":169.6,"h":170.8,"l":169.6,"c":170,"v":45820},{"d":"2014-07-24","o":170.4,"h":170.8,"l":170,"c":170,"v":34075},{"d":"2014-07-25","o":170,"h":170.4,"l":169.6,"c":169.6,"v":52420},{"d":"2014-07-28","o":169.6,"h":170.8,"l":169.6,"c":170.4,"v":41598},{"d":"2014-07-29","o":170.8,"h":171.6,"l":170,"c":170.8,"v":42690},{"d":"2014-07-30","o":170.8,"h":171.2,"l":168.8,"c":169.6,"v":67595},{"d":"2014-07-31","o":169.2,"h":169.6,"l":168.4,"c":168.4,"v":90535},{"d":"2014-08-01","o":167.6,"h":170,"l":166.8,"c":168,"v":157828},{"d":"2014-08-04","o":167.6,"h":168.8,"l":166.8,"c":167.2,"v":88783},{"d":"2014-08-05","o":167.6,"h":167.6,"l":166.4,"c":167.2,"v":78310},{"d":"2014-08-06","o":167.6,"h":168.8,"l":167.2,"c":168.4,"v":43670},{"d":"2014-08-07","o":168.8,"h":169.6,"l":166.8,"c":168,"v":108645},{"d":"2014-08-08","o":167.6,"h":168.8,"l":167.6,"c":168.8,"v":41545},{"d":"2014-08-11","o":169.2,"h":170.4,"l":168.8,"c":170,"v":67288},{"d":"2014-08-12","o":169.6,"h":170.4,"l":169.2,"c":169.6,"v":63978},{"d":"2014-08-13","o":169.6,"h":170,"l":167.2,"c":167.2,"v":84368},{"d":"2014-08-14","o":167.2,"h":168,"l":166.8,"c":168,"v":40930},{"d":"2014-08-15","o":168.4,"h":168.8,"l":168,"c":168,"v":85135},{"d":"2014-08-18","o":168,"h":168.8,"l":168,"c":168.8,"v":50620},{"d":"2014-08-19","o":168.8,"h":169.6,"l":168,"c":168,"v":130330},{"d":"2014-08-20","o":168,"h":169.6,"l":168,"c":168.8,"v":50223},{"d":"2014-08-21","o":168.8,"h":169.6,"l":168.4,"c":169.2,"v":34948},{"d":"2014-08-22","o":169.2,"h":169.6,"l":168.4,"c":168.8,"v":26218},{"d":"2014-08-25","o":168.8,"h":168.8,"l":168,"c":168.4,"v":30353},{"d":"2014-08-26","o":168.4,"h":168.8,"l":168.4,"c":168.8,"v":46378},{"d":"2014-08-27","o":168.4,"h":168.8,"l":168,"c":168.8,"v":42920},{"d":"2014-08-28","o":168.8,"h":168.8,"l":167.6,"c":168,"v":52705},{"d":"2014-08-29","o":168.8,"h":169.2,"l":167.6,"c":169.2,"v":68638},{"d":"2014-09-02","o":169.6,"h":172,"l":168.8,"c":169.2,"v":102843},{"d":"2014-09-03","o":169.2,"h":172,"l":168.8,"c":168.8,"v":124078},{"d":"2014-09-04","o":168.8,"h":170,"l":168.4,"c":169.2,"v":55180},{"d":"2014-09-05","o":168.4,"h":171.2,"l":168.4,"c":170,"v":108848},{"d":"2014-09-08","o":170.4,"h":170.8,"l":169.2,"c":170.4,"v":79923},{"d":"2014-09-09","o":170.4,"h":170.4,"l":169.6,"c":170,"v":59068},{"d":"2014-09-10","o":170,"h":170.4,"l":169.6,"c":170,"v":73435},{"d":"2014-09-11","o":168.8,"h":169.6,"l":168,"c":169.6,"v":102608},{"d":"2014-09-12","o":169.2,"h":169.6,"l":167.2,"c":167.2,"v":109155},{"d":"2014-09-15","o":167.2,"h":167.2,"l":166,"c":166.4,"v":89258},{"d":"2014-09-16","o":166.4,"h":166.8,"l":162.8,"c":165.2,"v":156865},{"d":"2014-09-17","o":164.8,"h":165.6,"l":164.4,"c":164.8,"v":60068},{"d":"2014-09-18","o":165.2,"h":165.2,"l":162.4,"c":162.8,"v":106195},{"d":"2014-09-19","o":162.8,"h":163.2,"l":162.4,"c":162.8,"v":133503},{"d":"2014-09-22","o":162.8,"h":163.2,"l":160.8,"c":162,"v":154463},{"d":"2014-09-23","o":162,"h":162.4,"l":160.8,"c":161.2,"v":83860},{"d":"2014-09-24","o":160.8,"h":162,"l":160.8,"c":161.6,"v":92050},{"d":"2014-09-25","o":161.2,"h":162,"l":159.6,"c":160.4,"v":121830},{"d":"2014-09-26","o":160,"h":160.4,"l":157.2,"c":159.2,"v":124765},{"d":"2014-09-29","o":159.6,"h":160.8,"l":158,"c":158.8,"v":92280},{"d":"2014-09-30","o":158.8,"h":160.8,"l":152.8,"c":154,"v":196618},{"d":"2014-10-01","o":153.6,"h":156.4,"l":153.2,"c":155.6,"v":115035},{"d":"2014-10-02","o":156,"h":156.4,"l":152.8,"c":154.8,"v":92178},{"d":"2014-10-03","o":155.6,"h":156,"l":154.8,"c":154.8,"v":52875},{"d":"2014-10-06","o":155.2,"h":158.4,"l":155.2,"c":156,"v":82158},{"d":"2014-10-07","o":156.4,"h":159.2,"l":156,"c":159.2,"v":97205},{"d":"2014-10-08","o":159.2,"h":162.8,"l":158.4,"c":161.6,"v":98935},{"d":"2014-10-09","o":161.6,"h":165.6,"l":161.6,"c":162.4,"v":101160},{"d":"2014-10-10","o":159.6,"h":164,"l":158.4,"c":158.4,"v":94773},{"d":"2014-10-13","o":159.2,"h":164,"l":159.2,"c":160,"v":69595},{"d":"2014-10-14","o":160.4,"h":161.2,"l":160,"c":160.4,"v":69845},{"d":"2014-10-15","o":160,"h":164,"l":155.6,"c":158,"v":144608},{"d":"2014-10-16","o":156,"h":162.8,"l":155.6,"c":157.6,"v":121393},{"d":"2014-10-17","o":159.2,"h":162.8,"l":157.6,"c":158.4,"v":77468},{"d":"2014-10-20","o":158,"h":159.2,"l":158,"c":158.8,"v":72855},{"d":"2014-10-21","o":158.8,"h":161.2,"l":158.8,"c":160.8,"v":88993},{"d":"2014-10-22","o":160.8,"h":162.4,"l":160.4,"c":160.8,"v":59525},{"d":"2014-10-23","o":160.8,"h":161.2,"l":160,"c":160.8,"v":39988},{"d":"2014-10-24","o":160.4,"h":161.2,"l":160.4,"c":161.2,"v":39290},{"d":"2014-10-27","o":161.6,"h":161.6,"l":160.4,"c":161.6,"v":46313},{"d":"2014-10-28","o":161.6,"h":162.8,"l":161.2,"c":162.8,"v":71810},{"d":"2014-10-29","o":162,"h":162.8,"l":159.2,"c":160,"v":73335},{"d":"2014-10-30","o":160,"h":160.4,"l":158.4,"c":158.8,"v":135718},{"d":"2014-10-31","o":158.4,"h":158.8,"l":157.6,"c":158.4,"v":108723},{"d":"2014-11-03","o":158.8,"h":159.6,"l":158,"c":158.4,"v":59298},{"d":"2014-11-04","o":158,"h":158.4,"l":156.8,"c":157.2,"v":60565},{"d":"2014-11-05","o":157.2,"h":158.8,"l":156.8,"c":158,"v":62795},{"d":"2014-11-06","o":158.8,"h":158.8,"l":157.6,"c":158.4,"v":64390},{"d":"2014-11-07","o":158.8,"h":159.6,"l":157.6,"c":159.2,"v":59800},{"d":"2014-11-10","o":158.8,"h":159.6,"l":158.4,"c":159.6,"v":81175},{"d":"2014-11-11","o":159.6,"h":159.6,"l":159.2,"c":159.2,"v":58070},{"d":"2014-11-12","o":159.6,"h":160,"l":158.4,"c":160,"v":56575},{"d":"2014-11-13","o":158,"h":158.8,"l":157.6,"c":157.6,"v":47675},{"d":"2014-11-14","o":157.2,"h":158,"l":157.2,"c":157.6,"v":47650},{"d":"2014-11-17","o":157.6,"h":158,"l":157.2,"c":157.6,"v":45045},{"d":"2014-11-18","o":157.2,"h":158,"l":157.2,"c":157.2,"v":46113},{"d":"2014-11-19","o":157.2,"h":157.6,"l":156.4,"c":156.8,"v":52760},{"d":"2014-11-20","o":156.4,"h":156.8,"l":156,"c":156.4,"v":59150},{"d":"2014-11-21","o":156.4,"h":157.2,"l":156.4,"c":157.2,"v":54345},{"d":"2014-11-24","o":157.6,"h":157.6,"l":156.8,"c":157.6,"v":39340},{"d":"2014-11-25","o":157.6,"h":158,"l":157.2,"c":157.2,"v":34138},{"d":"2014-11-26","o":158,"h":158,"l":156.8,"c":157.6,"v":54660},{"d":"2014-11-28","o":157.6,"h":158,"l":157.2,"c":157.2,"v":45708},{"d":"2014-12-01","o":157.2,"h":157.6,"l":156.8,"c":157.2,"v":110000},{"d":"2014-12-02","o":157.2,"h":158,"l":157.2,"c":158,"v":121480},{"d":"2014-12-03","o":158,"h":158,"l":157.6,"c":158,"v":49998},{"d":"2014-12-04","o":157.6,"h":158,"l":156.8,"c":156.8,"v":45453},{"d":"2014-12-05","o":156.8,"h":156.8,"l":154.8,"c":156,"v":119080},{"d":"2014-12-08","o":155.6,"h":155.6,"l":150.8,"c":151.6,"v":131450},{"d":"2014-12-09","o":150.8,"h":154.8,"l":150,"c":154,"v":132865},{"d":"2014-12-10","o":154,"h":154.4,"l":150.4,"c":150.4,"v":95175},{"d":"2014-12-11","o":148,"h":149.6,"l":147.6,"c":148.8,"v":110838},{"d":"2014-12-12","o":147.2,"h":148.4,"l":146,"c":146.8,"v":91203},{"d":"2014-12-15","o":146.8,"h":147.2,"l":144.8,"c":146,"v":153990},{"d":"2014-12-16","o":144.4,"h":146,"l":144,"c":144.8,"v":134593},{"d":"2014-12-17","o":144.4,"h":146.4,"l":144.4,"c":146.4,"v":77568},{"d":"2014-12-18","o":146.8,"h":148.8,"l":146,"c":148.4,"v":80700},{"d":"2014-12-19","o":148,"h":151.6,"l":148,"c":150,"v":162190},{"d":"2014-12-22","o":150,"h":152.8,"l":150,"c":151.2,"v":104273},{"d":"2014-12-23","o":145.2,"h":150,"l":145.2,"c":148,"v":205150},{"d":"2014-12-24","o":146.8,"h":148,"l":146.4,"c":147.6,"v":74453},{"d":"2014-12-26","o":147.2,"h":148,"l":146.4,"c":147.6,"v":122718},{"d":"2014-12-29","o":146.8,"h":150.8,"l":146.4,"c":149.6,"v":192813},{"d":"2014-12-30","o":148,"h":150.4,"l":148,"c":149.6,"v":146250},{"d":"2014-12-31","o":148.8,"h":150.4,"l":147.2,"c":147.2,"v":148880},{"d":"2015-01-02","o":147.6,"h":149.6,"l":146,"c":149.2,"v":69743},{"d":"2015-01-05","o":148.4,"h":148.8,"l":146.8,"c":146.8,"v":65080},{"d":"2015-01-06","o":147.2,"h":148.4,"l":145.2,"c":145.6,"v":80248},{"d":"2015-01-07","o":146.4,"h":146.8,"l":145.2,"c":146,"v":73108},{"d":"2015-01-08","o":146,"h":146.4,"l":145.2,"c":145.6,"v":53610},{"d":"2015-01-09","o":145.6,"h":146,"l":141.6,"c":142.8,"v":155858},{"d":"2015-01-12","o":142,"h":144,"l":141.6,"c":144,"v":76578},{"d":"2015-01-13","o":142,"h":142.8,"l":139.6,"c":140.4,"v":125940},{"d":"2015-01-14","o":139.2,"h":139.2,"l":137.2,"c":138,"v":139748},{"d":"2015-01-15","o":137.6,"h":139.6,"l":137.6,"c":138,"v":141498},{"d":"2015-01-16","o":138,"h":140,"l":138,"c":139.2,"v":66100},{"d":"2015-01-20","o":139.6,"h":140,"l":135.2,"c":136,"v":135245},{"d":"2015-01-21","o":134.8,"h":136,"l":133.2,"c":134.8,"v":176105},{"d":"2015-01-22","o":134,"h":138,"l":133.6,"c":137.2,"v":115473},{"d":"2015-01-23","o":136,"h":137.2,"l":135.6,"c":135.6,"v":34338},{"d":"2015-01-26","o":135.2,"h":137.2,"l":134.4,"c":137.2,"v":57750},{"d":"2015-01-27","o":136.4,"h":137.2,"l":135.2,"c":136,"v":77175},{"d":"2015-01-28","o":135.6,"h":136.4,"l":134.4,"c":135.2,"v":65603},{"d":"2015-01-29","o":135.2,"h":135.6,"l":133.6,"c":134.4,"v":59878},{"d":"2015-01-30","o":133.2,"h":134.4,"l":132.4,"c":132.4,"v":84810},{"d":"2015-02-02","o":131.2,"h":131.6,"l":124,"c":124.4,"v":203870},{"d":"2015-02-03","o":123.6,"h":126.8,"l":123.2,"c":125.6,"v":151093},{"d":"2015-02-04","o":124.4,"h":125.6,"l":124,"c":125.2,"v":108338},{"d":"2015-02-05","o":125.2,"h":126,"l":124.8,"c":125.6,"v":68763},{"d":"2015-02-06","o":125.2,"h":126,"l":124.4,"c":126,"v":89048},{"d":"2015-02-09","o":126,"h":127.2,"l":125.6,"c":126.4,"v":61135},{"d":"2015-02-10","o":126,"h":126.8,"l":126,"c":126.4,"v":89195},{"d":"2015-02-11","o":124.4,"h":125.2,"l":124.4,"c":124.8,"v":61393},{"d":"2015-02-12","o":124.4,"h":125.6,"l":124.4,"c":125.2,"v":57388},{"d":"2015-02-13","o":124.8,"h":125.6,"l":124.8,"c":125.2,"v":52205},{"d":"2015-02-17","o":124.8,"h":125.6,"l":124,"c":124.4,"v":109000},{"d":"2015-02-18","o":124.4,"h":124.8,"l":122.8,"c":124,"v":126638},{"d":"2015-02-19","o":123.6,"h":124.4,"l":123.2,"c":123.6,"v":62538},{"d":"2015-02-20","o":123.6,"h":124.4,"l":123.2,"c":124.4,"v":46783},{"d":"2015-02-23","o":123.6,"h":124.4,"l":123.2,"c":124.4,"v":42243},{"d":"2015-02-24","o":122,"h":126.8,"l":122,"c":126,"v":103880},{"d":"2015-02-25","o":125.6,"h":127.2,"l":125.6,"c":126.8,"v":84423},{"d":"2015-02-26","o":126.4,"h":129.2,"l":126,"c":126.8,"v":84493},{"d":"2015-02-27","o":126.8,"h":128,"l":126.4,"c":127.2,"v":113498},{"d":"2015-03-02","o":127.2,"h":127.6,"l":126.4,"c":127.2,"v":82555},{"d":"2015-03-03","o":127.6,"h":127.6,"l":126.8,"c":127.6,"v":52188},{"d":"2015-03-04","o":127.6,"h":128.4,"l":126.8,"c":128,"v":47288},{"d":"2015-03-05","o":128,"h":128.4,"l":127.2,"c":128.4,"v":67108},{"d":"2015-03-06","o":127.6,"h":128,"l":126.8,"c":127.6,"v":65218},{"d":"2015-03-09","o":127.2,"h":128,"l":126.8,"c":127.6,"v":65873},{"d":"2015-03-10","o":127.2,"h":128.8,"l":126.8,"c":128.4,"v":98998},{"d":"2015-03-11","o":125.2,"h":127.6,"l":124.8,"c":126,"v":141453},{"d":"2015-03-12","o":125.6,"h":126.8,"l":125.2,"c":125.6,"v":60943},{"d":"2015-03-13","o":125.2,"h":126.4,"l":124.8,"c":126.4,"v":46190},{"d":"2015-03-16","o":126,"h":126.8,"l":125.6,"c":126.4,"v":56970},{"d":"2015-03-17","o":126.4,"h":127.2,"l":125.6,"c":126.8,"v":54115},{"d":"2015-03-18","o":126,"h":128.4,"l":126,"c":127.6,"v":49005},{"d":"2015-03-19","o":126.8,"h":128.4,"l":126.8,"c":127.6,"v":30783},{"d":"2015-03-20","o":127.2,"h":129.6,"l":126.4,"c":129.6,"v":188740},{"d":"2015-03-23","o":128,"h":129.6,"l":127.2,"c":127.6,"v":81620},{"d":"2015-03-24","o":128.4,"h":128.8,"l":127.6,"c":128,"v":62563},{"d":"2015-03-25","o":127.6,"h":128.8,"l":127.6,"c":127.6,"v":48388},{"d":"2015-03-26","o":127.6,"h":128.8,"l":127.2,"c":128,"v":23243},{"d":"2015-03-27","o":128.4,"h":128.4,"l":126.8,"c":127.2,"v":84298},{"d":"2015-03-30","o":127.2,"h":128,"l":126.8,"c":127.2,"v":58875},{"d":"2015-03-31","o":126.8,"h":127.2,"l":126,"c":126.8,"v":42193},{"d":"2015-04-01","o":127.2,"h":128,"l":126.8,"c":127.6,"v":34958},{"d":"2015-04-02","o":128,"h":128,"l":127.2,"c":127.6,"v":33985},{"d":"2015-04-06","o":127.6,"h":128.4,"l":127.2,"c":128.4,"v":38963},{"d":"2015-04-07","o":128.4,"h":128.8,"l":128,"c":128.4,"v":49968},{"d":"2015-04-08","o":128.8,"h":128.8,"l":127.2,"c":127.6,"v":52065},{"d":"2015-04-09","o":128,"h":128.4,"l":127.2,"c":127.6,"v":57773},{"d":"2015-04-10","o":128,"h":128.4,"l":127.6,"c":128.4,"v":53150},{"d":"2015-04-13","o":127.6,"h":128,"l":126.8,"c":126.8,"v":45358},{"d":"2015-04-14","o":126.8,"h":128.4,"l":126.8,"c":127.2,"v":50130},{"d":"2015-04-15","o":127.2,"h":127.6,"l":126.8,"c":127.2,"v":42183},{"d":"2015-04-16","o":127.2,"h":127.2,"l":126.4,"c":126.8,"v":37165},{"d":"2015-04-17","o":127.2,"h":127.2,"l":126.4,"c":126.8,"v":30510},{"d":"2015-04-20","o":126.8,"h":127.2,"l":126.8,"c":126.8,"v":28935},{"d":"2015-04-21","o":127.2,"h":127.6,"l":126.4,"c":126.4,"v":41198},{"d":"2015-04-22","o":127.2,"h":127.2,"l":126.4,"c":126.8,"v":28563},{"d":"2015-04-23","o":126.8,"h":127.2,"l":126.4,"c":127.2,"v":58675},{"d":"2015-04-24","o":127.2,"h":127.6,"l":126.4,"c":126.4,"v":47655},{"d":"2015-04-27","o":127.2,"h":127.6,"l":126.4,"c":126.8,"v":71818},{"d":"2015-04-28","o":127.2,"h":127.2,"l":126,"c":126.4,"v":56878},{"d":"2015-04-29","o":126,"h":127.6,"l":126,"c":126,"v":61660},{"d":"2015-04-30","o":125.6,"h":126.4,"l":118.4,"c":120,"v":297870},{"d":"2015-05-01","o":120,"h":123.2,"l":119.6,"c":122.4,"v":145970},{"d":"2015-05-04","o":122,"h":124,"l":122,"c":123.6,"v":71558},{"d":"2015-05-05","o":123.6,"h":124,"l":121.6,"c":122.4,"v":74363},{"d":"2015-05-06","o":122,"h":122.8,"l":120.8,"c":122,"v":68598},{"d":"2015-05-07","o":121.6,"h":121.6,"l":120,"c":121.2,"v":66608},{"d":"2015-05-08","o":121.2,"h":122.8,"l":121.2,"c":122.8,"v":37343},{"d":"2015-05-11","o":122.8,"h":123.2,"l":122.4,"c":122.8,"v":39648},{"d":"2015-05-12","o":122,"h":123.2,"l":121.6,"c":122.8,"v":41775},{"d":"2015-05-13","o":121.2,"h":122.4,"l":121.2,"c":121.2,"v":34235},{"d":"2015-05-14","o":122,"h":122.4,"l":121.2,"c":122,"v":37210},{"d":"2015-05-15","o":122,"h":122.8,"l":121.6,"c":122,"v":32570},{"d":"2015-05-18","o":122,"h":122,"l":121.2,"c":122,"v":43218},{"d":"2015-05-19","o":121.6,"h":122,"l":120.8,"c":121.6,"v":51985},{"d":"2015-05-20","o":121.6,"h":122,"l":121.2,"c":121.6,"v":34795},{"d":"2015-05-21","o":121.6,"h":122,"l":121.2,"c":121.6,"v":26668},{"d":"2015-05-22","o":121.6,"h":122,"l":120.4,"c":120.8,"v":32775},{"d":"2015-05-26","o":120.4,"h":120.8,"l":119.6,"c":119.6,"v":45333},{"d":"2015-05-27","o":120,"h":120.4,"l":119.6,"c":120,"v":53448},{"d":"2015-05-28","o":120,"h":120.8,"l":119.6,"c":120.8,"v":56735},{"d":"2015-05-29","o":120,"h":120.8,"l":119.6,"c":119.6,"v":44275},{"d":"2015-06-01","o":120,"h":120.8,"l":119.6,"c":120.4,"v":79188},{"d":"2015-06-02","o":120.4,"h":120.8,"l":119.6,"c":120,"v":77645},{"d":"2015-06-03","o":120.4,"h":120.4,"l":119.6,"c":120.4,"v":52148},{"d":"2015-06-04","o":120.4,"h":120.4,"l":119.6,"c":120,"v":60600},{"d":"2015-06-05","o":119.6,"h":120,"l":116.8,"c":117.2,"v":93450},{"d":"2015-06-08","o":116.8,"h":117.6,"l":114,"c":114.8,"v":125570},{"d":"2015-06-09","o":114.4,"h":114.8,"l":112.8,"c":112.8,"v":103393},{"d":"2015-06-10","o":112.8,"h":114,"l":111.6,"c":114,"v":96345},{"d":"2015-06-11","o":111.6,"h":113.6,"l":110.4,"c":113.6,"v":83375},{"d":"2015-06-12","o":112.4,"h":113.6,"l":112.4,"c":112.8,"v":66853},{"d":"2015-06-15","o":111.2,"h":114.8,"l":111.2,"c":114.8,"v":116550},{"d":"2015-06-16","o":114,"h":115.2,"l":113.2,"c":114.4,"v":82648},{"d":"2015-06-17","o":114,"h":115.2,"l":113.2,"c":114.8,"v":62053},{"d":"2015-06-18","o":115.2,"h":117.6,"l":114.8,"c":116.8,"v":78138},{"d":"2015-06-19","o":116.4,"h":118,"l":116.4,"c":118,"v":164598},{"d":"2015-06-22","o":116.8,"h":118.4,"l":116.4,"c":118,"v":51815},{"d":"2015-06-23","o":117.6,"h":120,"l":117.2,"c":120,"v":78925},{"d":"2015-06-24","o":120,"h":120.4,"l":119.2,"c":119.2,"v":88473},{"d":"2015-06-25","o":119.2,"h":120,"l":117.6,"c":118,"v":57975},{"d":"2015-06-26","o":118,"h":118.8,"l":114.4,"c":115.6,"v":112653},{"d":"2015-06-29","o":115.6,"h":115.6,"l":112.8,"c":112.8,"v":84380},{"d":"2015-06-30","o":114,"h":115.2,"l":112.4,"c":112.4,"v":83093},{"d":"2015-07-01","o":112.8,"h":114,"l":112,"c":112,"v":60805},{"d":"2015-07-02","o":112.4,"h":114.4,"l":112.4,"c":113.6,"v":46813},{"d":"2015-07-06","o":112.8,"h":114.8,"l":112.8,"c":114.4,"v":42295},{"d":"2015-07-07","o":114,"h":116.8,"l":114,"c":116.4,"v":68408},{"d":"2015-07-08","o":116,"h":116.8,"l":116,"c":116,"v":37305},{"d":"2015-07-09","o":116.8,"h":116.8,"l":114.4,"c":114.4,"v":53140},{"d":"2015-07-10","o":115.2,"h":115.6,"l":114.4,"c":115.6,"v":44425},{"d":"2015-07-13","o":114.8,"h":115.2,"l":113.6,"c":114,"v":38503},{"d":"2015-07-14","o":114,"h":115.2,"l":114,"c":114.4,"v":29523},{"d":"2015-07-15","o":115.2,"h":115.2,"l":113.2,"c":113.6,"v":41570},{"d":"2015-07-16","o":114,"h":114,"l":112.8,"c":113.6,"v":39198},{"d":"2015-07-17","o":113.2,"h":114.4,"l":112.8,"c":114,"v":55418},{"d":"2015-07-20","o":114,"h":114.4,"l":112.8,"c":114,"v":32968},{"d":"2015-07-21","o":113.2,"h":114,"l":112.8,"c":113.6,"v":40670},{"d":"2015-07-22","o":114,"h":114,"l":112.8,"c":113.2,"v":23288},{"d":"2015-07-23","o":112.8,"h":113.2,"l":109.6,"c":110,"v":68288},{"d":"2015-07-24","o":109.2,"h":110,"l":106.4,"c":106.4,"v":75443},{"d":"2015-07-27","o":106.4,"h":107.2,"l":104.4,"c":104.8,"v":91358},{"d":"2015-07-28","o":104.4,"h":106.4,"l":104,"c":106.4,"v":71840},{"d":"2015-07-29","o":106.4,"h":108,"l":106,"c":108,"v":52205},{"d":"2015-07-30","o":108.8,"h":117.6,"l":108.8,"c":113.2,"v":304680},{"d":"2015-07-31","o":114,"h":115.2,"l":113.2,"c":113.6,"v":68418},{"d":"2015-08-03","o":113.1,"h":115.35,"l":112.6,"c":114.55,"v":135400},{"d":"2015-08-04","o":115,"h":115,"l":113.6,"c":113.85,"v":172480},{"d":"2015-08-05","o":113.7,"h":113.85,"l":112.2,"c":113.35,"v":134600},{"d":"2015-08-06","o":113.15,"h":114,"l":111.65,"c":112.95,"v":94400},{"d":"2015-08-07","o":112.5,"h":112.75,"l":110.25,"c":110.5,"v":74340},{"d":"2015-08-10","o":110.5,"h":112.95,"l":110.05,"c":112.45,"v":140120},{"d":"2015-08-11","o":112.55,"h":113.6,"l":111.8,"c":112.7,"v":99840},{"d":"2015-08-12","o":112.6,"h":113.5,"l":111.9,"c":113.5,"v":84100},{"d":"2015-08-13","o":111.35,"h":112.8,"l":110.1,"c":111.45,"v":82400},{"d":"2015-08-14","o":111.4,"h":112.85,"l":110.15,"c":112.4,"v":67260},{"d":"2015-08-17","o":112.1,"h":112.95,"l":110.95,"c":112.65,"v":76400},{"d":"2015-08-18","o":112.6,"h":112.6,"l":111.45,"c":112.05,"v":90560},{"d":"2015-08-19","o":111.05,"h":112.25,"l":110.8,"c":111.75,"v":67900},{"d":"2015-08-20","o":111.5,"h":112.15,"l":110.8,"c":110.85,"v":94880},{"d":"2015-08-21","o":109,"h":110.9,"l":107.85,"c":108.65,"v":133260},{"d":"2015-08-24","o":105.35,"h":107.15,"l":100.05,"c":104.6,"v":200860},{"d":"2015-08-25","o":106.35,"h":106.35,"l":103.75,"c":104,"v":155720},{"d":"2015-08-26","o":104.5,"h":107.05,"l":104.45,"c":106.45,"v":131400},{"d":"2015-08-27","o":106.65,"h":109.85,"l":106.05,"c":109,"v":111660},{"d":"2015-08-28","o":109,"h":109.35,"l":106.9,"c":107.85,"v":81100},{"d":"2015-08-31","o":107.55,"h":107.75,"l":105.85,"c":106.85,"v":100820},{"d":"2015-09-01","o":105.6,"h":106.7,"l":104.5,"c":105.2,"v":102480},{"d":"2015-09-02","o":105.65,"h":106.7,"l":104.2,"c":104.9,"v":118520},{"d":"2015-09-03","o":105,"h":105.75,"l":104.05,"c":104.45,"v":71060},{"d":"2015-09-04","o":103.6,"h":104.25,"l":102.15,"c":103,"v":79780},{"d":"2015-09-08","o":103.8,"h":104.75,"l":102.8,"c":103.4,"v":110080},{"d":"2015-09-09","o":103.9,"h":104.25,"l":102.6,"c":102.8,"v":86580},{"d":"2015-09-10","o":102.8,"h":103.3,"l":101,"c":101.8,"v":114760},{"d":"2015-09-11","o":99.25,"h":101,"l":99.25,"c":100.85,"v":115460},{"d":"2015-09-14","o":101.15,"h":101.15,"l":99.1,"c":99.35,"v":92620},{"d":"2015-09-15","o":99.25,"h":99.3,"l":97.85,"c":98.45,"v":140040},{"d":"2015-09-16","o":98.25,"h":99.1,"l":97.4,"c":99.05,"v":112740},{"d":"2015-09-17","o":98.75,"h":101.4,"l":97.75,"c":100.6,"v":146240},{"d":"2015-09-18","o":99.65,"h":100.45,"l":99.1,"c":100.05,"v":278000},{"d":"2015-09-21","o":100.05,"h":102.9,"l":100.05,"c":102.6,"v":169380},{"d":"2015-09-22","o":102.1,"h":103.95,"l":101.35,"c":103.45,"v":147600},{"d":"2015-09-23","o":103.75,"h":106.45,"l":103.75,"c":105.05,"v":148900},{"d":"2015-09-24","o":105,"h":106,"l":104.65,"c":104.95,"v":135640},{"d":"2015-09-25","o":104.7,"h":105.5,"l":103.75,"c":103.75,"v":132920},{"d":"2015-09-28","o":103.45,"h":103.95,"l":100.5,"c":101.4,"v":214400},{"d":"2015-09-29","o":100.85,"h":101.1,"l":98.95,"c":99.15,"v":158520},{"d":"2015-09-30","o":99.75,"h":100.5,"l":98.15,"c":100.2,"v":166940},{"d":"2015-10-01","o":100.35,"h":101.55,"l":99.55,"c":100,"v":119700},{"d":"2015-10-02","o":99.5,"h":100.3,"l":98.65,"c":99.15,"v":165380},{"d":"2015-10-05","o":99.55,"h":103.75,"l":99.3,"c":103.3,"v":200300},{"d":"2015-10-06","o":103.3,"h":104.95,"l":102.7,"c":104.25,"v":137520},{"d":"2015-10-07","o":104.5,"h":105.95,"l":104.25,"c":105.95,"v":185500},{"d":"2015-10-08","o":106.05,"h":107.5,"l":105.55,"c":107.4,"v":160700},{"d":"2015-10-09","o":107.3,"h":107.95,"l":107,"c":107.4,"v":155500},{"d":"2015-10-12","o":107.4,"h":107.65,"l":106.15,"c":107.65,"v":123280},{"d":"2015-10-13","o":105.6,"h":106.35,"l":104.8,"c":105.6,"v":127000},{"d":"2015-10-14","o":105.65,"h":106.55,"l":105.1,"c":105.55,"v":159020},{"d":"2015-10-15","o":105.65,"h":106.9,"l":104.7,"c":106.25,"v":152220},{"d":"2015-10-16","o":106.2,"h":107,"l":105.45,"c":106.4,"v":131700},{"d":"2015-10-19","o":106.35,"h":106.7,"l":105.7,"c":106,"v":73840},{"d":"2015-10-20","o":105.8,"h":106.4,"l":105.2,"c":106,"v":57440},{"d":"2015-10-21","o":106.15,"h":106.5,"l":105.55,"c":105.6,"v":80880},{"d":"2015-10-22","o":106.35,"h":107.25,"l":105.75,"c":106.45,"v":77820},{"d":"2015-10-23","o":106.95,"h":107.25,"l":105.4,"c":106.45,"v":62500},{"d":"2015-10-26","o":106.2,"h":106.75,"l":105.95,"c":106.3,"v":108800},{"d":"2015-10-27","o":105.9,"h":105.9,"l":102.75,"c":103.25,"v":106560},{"d":"2015-10-28","o":103.4,"h":104.8,"l":102.15,"c":104.75,"v":91660},{"d":"2015-10-29","o":104.25,"h":104.6,"l":102.5,"c":103.15,"v":61900},{"d":"2015-10-30","o":103.2,"h":103.45,"l":102.1,"c":102.6,"v":61400},{"d":"2015-11-02","o":102.5,"h":104.6,"l":102.5,"c":104.25,"v":72780},{"d":"2015-11-03","o":104.2,"h":105.15,"l":103.75,"c":105,"v":70040},{"d":"2015-11-04","o":104.65,"h":105.2,"l":103.75,"c":104.4,"v":74120},{"d":"2015-11-05","o":104.15,"h":104.15,"l":102.2,"c":102.35,"v":113000},{"d":"2015-11-06","o":101.8,"h":102.4,"l":100.25,"c":100.75,"v":152680},{"d":"2015-11-09","o":102.45,"h":104.95,"l":100.8,"c":104.1,"v":160200},{"d":"2015-11-10","o":104.15,"h":104.9,"l":103.55,"c":104.6,"v":129560},{"d":"2015-11-11","o":104.75,"h":106.15,"l":104.6,"c":105.6,"v":99940},{"d":"2015-11-12","o":103.75,"h":103.95,"l":101.85,"c":101.9,"v":85440},{"d":"2015-11-13","o":101.35,"h":102.3,"l":100.85,"c":101.35,"v":110620},{"d":"2015-11-16","o":101.15,"h":103,"l":100.85,"c":102.9,"v":93520},{"d":"2015-11-17","o":103.1,"h":103.55,"l":101.6,"c":102.3,"v":82240},{"d":"2015-11-18","o":102.85,"h":103.95,"l":102.35,"c":103.9,"v":64080},{"d":"2015-11-19","o":103.95,"h":104.75,"l":103.65,"c":104.4,"v":50360},{"d":"2015-11-20","o":104.7,"h":105.35,"l":103.9,"c":104.35,"v":60840},{"d":"2015-11-23","o":104.5,"h":104.85,"l":103.4,"c":104.55,"v":65780},{"d":"2015-11-24","o":104.1,"h":105.35,"l":103.85,"c":104.95,"v":87600},{"d":"2015-11-25","o":104.8,"h":105.35,"l":103.9,"c":104.8,"v":51340},{"d":"2015-11-27","o":105,"h":106.15,"l":104.8,"c":105.8,"v":46400},{"d":"2015-11-30","o":105.9,"h":106.1,"l":105,"c":105.65,"v":80580},{"d":"2015-12-01","o":105.85,"h":106.4,"l":105.6,"c":106,"v":94620},{"d":"2015-12-02","o":105.75,"h":106.4,"l":104.35,"c":104.55,"v":123020},{"d":"2015-12-03","o":104.55,"h":106,"l":104.4,"c":104.55,"v":97700},{"d":"2015-12-04","o":104.75,"h":106,"l":104.75,"c":105.25,"v":87980},{"d":"2015-12-07","o":105.05,"h":105.55,"l":104.5,"c":104.95,"v":109280},{"d":"2015-12-08","o":104.55,"h":105.3,"l":103.3,"c":104.15,"v":107860},{"d":"2015-12-09","o":104,"h":105.25,"l":103.65,"c":104.45,"v":109060},{"d":"2015-12-10","o":104.3,"h":105.6,"l":104.3,"c":105.3,"v":109580},{"d":"2015-12-11","o":105.25,"h":105.5,"l":102.9,"c":103.5,"v":206460},{"d":"2015-12-14","o":101.4,"h":102.55,"l":97.7,"c":98.05,"v":197120},{"d":"2015-12-15","o":98.8,"h":102.3,"l":98.5,"c":102.1,"v":177040},{"d":"2015-12-16","o":102.45,"h":104.4,"l":102.2,"c":104.05,"v":207480},{"d":"2015-12-17","o":104.15,"h":105.75,"l":104.05,"c":105.45,"v":187180},{"d":"2015-12-18","o":105.3,"h":107.9,"l":105.2,"c":107.05,"v":672480},{"d":"2015-12-21","o":107.5,"h":107.8,"l":104.2,"c":106.55,"v":212340},{"d":"2015-12-22","o":106.55,"h":109.9,"l":106.05,"c":108.65,"v":285900},{"d":"2015-12-23","o":109.4,"h":109.85,"l":108.5,"c":108.85,"v":171160},{"d":"2015-12-24","o":109.1,"h":109.85,"l":108.9,"c":109.2,"v":162820},{"d":"2015-12-28","o":109,"h":109.8,"l":108.15,"c":109.05,"v":151600},{"d":"2015-12-29","o":109.6,"h":109.75,"l":108.25,"c":108.8,"v":160040},{"d":"2015-12-30","o":109.25,"h":109.45,"l":108.5,"c":108.55,"v":162100},{"d":"2015-12-31","o":108.2,"h":110,"l":107.5,"c":108.8,"v":157020},{"d":"2016-01-04","o":107.05,"h":108.95,"l":106.4,"c":108.25,"v":159580},{"d":"2016-01-05","o":108.75,"h":110.5,"l":108.25,"c":109.95,"v":135120},{"d":"2016-01-06","o":109.15,"h":109.9,"l":108.85,"c":109.4,"v":123020},{"d":"2016-01-07","o":108.75,"h":109.35,"l":107.75,"c":107.95,"v":108760},{"d":"2016-01-08","o":107.95,"h":108.7,"l":106.5,"c":106.8,"v":192200},{"d":"2016-01-11","o":107.2,"h":107.7,"l":106.05,"c":106.95,"v":195920},{"d":"2016-01-12","o":107.9,"h":108.15,"l":104.2,"c":105.35,"v":186980},{"d":"2016-01-13","o":103.7,"h":104.55,"l":99.8,"c":100.75,"v":176000},{"d":"2016-01-14","o":100.7,"h":101.25,"l":98.35,"c":99.15,"v":150060},{"d":"2016-01-15","o":97.65,"h":97.85,"l":93.5,"c":96,"v":201280},{"d":"2016-01-19","o":96.1,"h":96.3,"l":90.75,"c":91.45,"v":234520},{"d":"2016-01-20","o":90.2,"h":90.7,"l":83.05,"c":88.45,"v":314520},{"d":"2016-01-21","o":88.75,"h":89.35,"l":86.85,"c":87.65,"v":193560},{"d":"2016-01-22","o":88.7,"h":92.75,"l":88.25,"c":92.55,"v":177660},{"d":"2016-01-25","o":91.95,"h":92.8,"l":89.35,"c":89.55,"v":109940},{"d":"2016-01-26","o":90,"h":93.2,"l":89.2,"c":92.55,"v":114520},{"d":"2016-01-27","o":92.4,"h":94.2,"l":91.05,"c":92.7,"v":133920},{"d":"2016-01-28","o":93.6,"h":95.35,"l":93.05,"c":94.5,"v":98300},{"d":"2016-01-29","o":95.3,"h":97.5,"l":94.9,"c":97.45,"v":134640},{"d":"2016-02-01","o":95.2,"h":95.4,"l":93.15,"c":94.15,"v":194460},{"d":"2016-02-02","o":93.45,"h":94.1,"l":91.45,"c":94.05,"v":134000},{"d":"2016-02-03","o":94.45,"h":95.75,"l":93.15,"c":95.55,"v":105420},{"d":"2016-02-04","o":95.55,"h":97.75,"l":95.55,"c":97.2,"v":113900},{"d":"2016-02-05","o":97,"h":97.8,"l":95.85,"c":96.35,"v":86040},{"d":"2016-02-08","o":95.6,"h":96.3,"l":93.85,"c":95.35,"v":190680},{"d":"2016-02-09","o":94.9,"h":95.65,"l":92.45,"c":93.25,"v":123980},{"d":"2016-02-10","o":92,"h":92.3,"l":89.55,"c":90.85,"v":99340},{"d":"2016-02-11","o":89.9,"h":90.6,"l":87.55,"c":88.35,"v":98480},{"d":"2016-02-12","o":88.7,"h":91.1,"l":88.5,"c":90.35,"v":60720},{"d":"2016-02-16","o":91.1,"h":93,"l":91.1,"c":92.75,"v":71920},{"d":"2016-02-17","o":93.15,"h":95.7,"l":93,"c":94.4,"v":79560},{"d":"2016-02-18","o":95,"h":95.35,"l":94.1,"c":94.9,"v":75840},{"d":"2016-02-19","o":95.55,"h":97.35,"l":95.5,"c":96.9,"v":115380},{"d":"2016-02-22","o":97.4,"h":98.7,"l":97.05,"c":98.3,"v":113320},{"d":"2016-02-23","o":97.95,"h":99.1,"l":97.55,"c":98.25,"v":108520},{"d":"2016-02-24","o":95.85,"h":96.05,"l":91.9,"c":95.5,"v":156220},{"d":"2016-02-25","o":95.55,"h":97.2,"l":95,"c":96.8,"v":105120},{"d":"2016-02-26","o":97.3,"h":98.55,"l":96,"c":96.55,"v":102240},{"d":"2016-02-29","o":96.55,"h":97.65,"l":95.55,"c":96.25,"v":170380},{"d":"2016-03-01","o":96.5,"h":97.45,"l":96.15,"c":97.25,"v":60960},{"d":"2016-03-02","o":97.45,"h":99.4,"l":97.3,"c":99.05,"v":91200},{"d":"2016-03-03","o":99.5,"h":101.45,"l":99.25,"c":101.25,"v":106420},{"d":"2016-03-04","o":101.45,"h":103.1,"l":100.6,"c":101.4,"v":111580},{"d":"2016-03-07","o":101.35,"h":103.95,"l":101.35,"c":103.45,"v":105740},{"d":"2016-03-08","o":103.35,"h":103.4,"l":101.15,"c":102.75,"v":101600},{"d":"2016-03-09","o":103.15,"h":103.6,"l":100.95,"c":102.85,"v":94620},{"d":"2016-03-10","o":103.25,"h":103.25,"l":100.6,"c":102.5,"v":111120},{"d":"2016-03-11","o":101.3,"h":103,"l":100.85,"c":102.7,"v":95060},{"d":"2016-03-14","o":102.25,"h":102.55,"l":100.1,"c":101.4,"v":73040},{"d":"2016-03-15","o":101.2,"h":101.5,"l":99.75,"c":100.75,"v":61400},{"d":"2016-03-16","o":100.75,"h":102.55,"l":100.55,"c":101.95,"v":83540},{"d":"2016-03-17","o":102.25,"h":104.75,"l":101.8,"c":103.9,"v":99080},{"d":"2016-03-18","o":104.7,"h":104.95,"l":103.65,"c":103.85,"v":167500},{"d":"2016-03-21","o":105,"h":106.65,"l":104.1,"c":106.55,"v":129040},{"d":"2016-03-22","o":106.4,"h":107.55,"l":105.4,"c":106.95,"v":85240},{"d":"2016-03-23","o":106.25,"h":106.55,"l":104.25,"c":104.25,"v":93560},{"d":"2016-03-24","o":103.95,"h":105.55,"l":103.1,"c":105.5,"v":47200},{"d":"2016-03-28","o":105.7,"h":106.5,"l":105,"c":106.05,"v":55880},{"d":"2016-03-29","o":106,"h":107.9,"l":105.05,"c":107.9,"v":79120},{"d":"2016-03-30","o":108,"h":108.45,"l":106.35,"c":106.7,"v":97340},{"d":"2016-03-31","o":106.8,"h":108.15,"l":106.8,"c":107.65,"v":92820},{"d":"2016-04-01","o":107.6,"h":108.7,"l":106.7,"c":108.2,"v":64040},{"d":"2016-04-04","o":107,"h":107.65,"l":105.55,"c":107.1,"v":112060},{"d":"2016-04-05","o":106.5,"h":107.7,"l":106.35,"c":107,"v":79620},{"d":"2016-04-06","o":107,"h":108.25,"l":106.85,"c":107.6,"v":49360},{"d":"2016-04-07","o":107.6,"h":108.75,"l":107.5,"c":108.5,"v":66240},{"d":"2016-04-08","o":109,"h":110,"l":108.45,"c":108.6,"v":82380},{"d":"2016-04-11","o":108.85,"h":109.9,"l":108.85,"c":109.7,"v":115760},{"d":"2016-04-12","o":109.5,"h":110.75,"l":109.25,"c":110.7,"v":126480},{"d":"2016-04-13","o":109.6,"h":110.35,"l":108.9,"c":109.6,"v":119940},{"d":"2016-04-14","o":109.7,"h":110,"l":107.9,"c":108.3,"v":112060},{"d":"2016-04-15","o":108,"h":108.85,"l":107.75,"c":108.35,"v":57940},{"d":"2016-04-18","o":108.1,"h":108.9,"l":107.55,"c":108.25,"v":59980},{"d":"2016-04-19","o":108.35,"h":110,"l":108.35,"c":109.35,"v":72660},{"d":"2016-04-20","o":109.45,"h":109.9,"l":108.8,"c":108.95,"v":87960},{"d":"2016-04-21","o":108.3,"h":108.9,"l":106.9,"c":107.3,"v":96700},{"d":"2016-04-22","o":107.2,"h":107.85,"l":105.55,"c":105.95,"v":123160},{"d":"2016-04-25","o":105.95,"h":106.65,"l":105.65,"c":106.55,"v":75940},{"d":"2016-04-26","o":107.1,"h":107.4,"l":105.65,"c":106.6,"v":77540},{"d":"2016-04-27","o":107.05,"h":107.1,"l":105.8,"c":106.9,"v":82920},{"d":"2016-04-28","o":106.25,"h":106.85,"l":105.8,"c":106.1,"v":91300},{"d":"2016-04-29","o":105.6,"h":106.55,"l":105.15,"c":106.4,"v":100680},{"d":"2016-05-02","o":106.4,"h":106.75,"l":104.25,"c":105.25,"v":162060},{"d":"2016-05-03","o":101.25,"h":101.6,"l":98.8,"c":100.25,"v":378480},{"d":"2016-05-04","o":97.95,"h":100.8,"l":97.35,"c":100.05,"v":225200},{"d":"2016-05-05","o":100.3,"h":102.05,"l":100.25,"c":100.5,"v":122540},{"d":"2016-05-06","o":100.45,"h":101.95,"l":100.3,"c":101.1,"v":109560},{"d":"2016-05-09","o":101.2,"h":102.15,"l":100.95,"c":101.45,"v":121960},{"d":"2016-05-10","o":101.5,"h":101.95,"l":100.9,"c":101.95,"v":100340},{"d":"2016-05-11","o":102.1,"h":103.1,"l":101.75,"c":102.4,"v":115980},{"d":"2016-05-12","o":101.55,"h":102.05,"l":100.3,"c":100.85,"v":155480},{"d":"2016-05-13","o":100.45,"h":101.45,"l":100.1,"c":100.65,"v":68920},{"d":"2016-05-16","o":100.6,"h":101.4,"l":100.1,"c":100.2,"v":141380},{"d":"2016-05-17","o":100,"h":100.35,"l":98.05,"c":98.6,"v":149780},{"d":"2016-05-18","o":98.5,"h":98.5,"l":95,"c":95.8,"v":170760},{"d":"2016-05-19","o":95.05,"h":95.75,"l":94.25,"c":95.35,"v":129800},{"d":"2016-05-20","o":95.3,"h":96,"l":95.2,"c":95.95,"v":102460},{"d":"2016-05-23","o":96.45,"h":96.9,"l":95.9,"c":96.05,"v":79000},{"d":"2016-05-24","o":96,"h":96.65,"l":96,"c":96.1,"v":66780},{"d":"2016-05-25","o":96.5,"h":96.85,"l":95.8,"c":96.5,"v":107400},{"d":"2016-05-26","o":96.65,"h":97.45,"l":96.5,"c":96.7,"v":71760},{"d":"2016-05-27","o":96.7,"h":97.05,"l":96,"c":96.3,"v":126180},{"d":"2016-05-31","o":96.3,"h":97.1,"l":95.8,"c":97,"v":116420},{"d":"2016-06-01","o":96.85,"h":97.9,"l":96.65,"c":97.6,"v":80540},{"d":"2016-06-02","o":97.6,"h":98.35,"l":97.25,"c":98.05,"v":91340},{"d":"2016-06-03","o":98.55,"h":99.95,"l":98.35,"c":98.8,"v":92080},{"d":"2016-06-06","o":99.05,"h":99.25,"l":98.4,"c":98.85,"v":82140},{"d":"2016-06-07","o":98.85,"h":99.45,"l":97.85,"c":99.3,"v":79920},{"d":"2016-06-08","o":99.3,"h":100.4,"l":98.95,"c":100.2,"v":90580},{"d":"2016-06-09","o":100.2,"h":100.45,"l":98.9,"c":100.35,"v":76080},{"d":"2016-06-10","o":100.2,"h":100.3,"l":98.8,"c":99.7,"v":107640},{"d":"2016-06-13","o":98.1,"h":98.75,"l":96.5,"c":97,"v":76600},{"d":"2016-06-14","o":96.6,"h":97.25,"l":95.9,"c":96.1,"v":68520},{"d":"2016-06-15","o":96.1,"h":97.6,"l":96,"c":96.7,"v":66600},{"d":"2016-06-16","o":96.55,"h":97.55,"l":96.3,"c":97.25,"v":90640},{"d":"2016-06-17","o":97.05,"h":98.45,"l":96.65,"c":96.65,"v":201140},{"d":"2016-06-20","o":97.15,"h":97.5,"l":96.45,"c":96.45,"v":98900},{"d":"2016-06-21","o":96.3,"h":96.6,"l":95.3,"c":95.75,"v":136520},{"d":"2016-06-22","o":95.8,"h":96.15,"l":95.3,"c":95.3,"v":78120},{"d":"2016-06-23","o":95.85,"h":95.95,"l":95.3,"c":95.55,"v":44760},{"d":"2016-06-24","o":94.3,"h":96.4,"l":93.45,"c":95,"v":138360},{"d":"2016-06-27","o":94.3,"h":94.7,"l":93.15,"c":94.35,"v":125600},{"d":"2016-06-28","o":94.4,"h":96.65,"l":94.4,"c":96,"v":84240},{"d":"2016-06-29","o":97.15,"h":98.45,"l":96.6,"c":98.1,"v":96780},{"d":"2016-06-30","o":98.5,"h":100,"l":97.75,"c":100,"v":138280},{"d":"2016-07-01","o":100.05,"h":101,"l":99,"c":100.05,"v":106160},{"d":"2016-07-05","o":100,"h":101.2,"l":100,"c":100.9,"v":121740},{"d":"2016-07-06","o":100.85,"h":101.85,"l":100.15,"c":101.85,"v":84200},{"d":"2016-07-07","o":101.7,"h":101.8,"l":99.85,"c":100.3,"v":74420},{"d":"2016-07-08","o":100.9,"h":101.8,"l":100.7,"c":101.3,"v":171980},{"d":"2016-07-11","o":101.3,"h":102.25,"l":101,"c":102.15,"v":85460},{"d":"2016-07-12","o":102.4,"h":103.1,"l":101.85,"c":103,"v":126820},{"d":"2016-07-13","o":102,"h":102.85,"l":101.55,"c":102.85,"v":124880},{"d":"2016-07-14","o":102.5,"h":102.85,"l":101.25,"c":101.25,"v":73460},{"d":"2016-07-15","o":101.55,"h":102.05,"l":101.05,"c":101.6,"v":45120},{"d":"2016-07-18","o":101.35,"h":102.4,"l":101.3,"c":102.35,"v":58080},{"d":"2016-07-19","o":102.15,"h":103.5,"l":102,"c":103.25,"v":64740},{"d":"2016-07-20","o":103.05,"h":103.65,"l":102.65,"c":103.6,"v":49140},{"d":"2016-07-21","o":103.5,"h":104.6,"l":103.45,"c":104,"v":58980},{"d":"2016-07-22","o":104.4,"h":105.3,"l":104.25,"c":105.25,"v":48980},{"d":"2016-07-25","o":105.25,"h":105.65,"l":104.5,"c":105.1,"v":49480},{"d":"2016-07-26","o":105.1,"h":105.75,"l":104.75,"c":105.5,"v":52600},{"d":"2016-07-27","o":105.65,"h":106,"l":105.25,"c":106,"v":57320},{"d":"2016-07-28","o":105.85,"h":106.75,"l":105.6,"c":106.7,"v":58760},{"d":"2016-07-29","o":106.55,"h":107.25,"l":105.25,"c":106.4,"v":96820},{"d":"2016-08-01","o":106.45,"h":109.25,"l":106.45,"c":109.15,"v":99860},{"d":"2016-08-02","o":109.2,"h":109.3,"l":108.1,"c":108.45,"v":82640},{"d":"2016-08-03","o":108.4,"h":113.2,"l":107.9,"c":112.75,"v":177440},{"d":"2016-08-04","o":112.6,"h":113.3,"l":111.35,"c":112.4,"v":83680},{"d":"2016-08-05","o":112.9,"h":115.15,"l":112.35,"c":114.75,"v":118440},{"d":"2016-08-08","o":115.15,"h":115.95,"l":114.45,"c":115.1,"v":97040},{"d":"2016-08-09","o":115,"h":115.65,"l":114.6,"c":115.5,"v":71280},{"d":"2016-08-10","o":116.05,"h":116.15,"l":114.3,"c":114.45,"v":119380},{"d":"2016-08-11","o":113.45,"h":113.7,"l":111.65,"c":111.85,"v":113320},{"d":"2016-08-12","o":112.05,"h":112.75,"l":111.55,"c":111.75,"v":71220},{"d":"2016-08-15","o":111.55,"h":112.05,"l":110.45,"c":110.65,"v":76180},{"d":"2016-08-16","o":110.4,"h":110.9,"l":109.8,"c":109.85,"v":97380},{"d":"2016-08-17","o":110.05,"h":110.75,"l":109.05,"c":110,"v":51740},{"d":"2016-08-18","o":110.05,"h":111.45,"l":110.05,"c":110.45,"v":51860},{"d":"2016-08-19","o":110.25,"h":110.4,"l":109.7,"c":110.2,"v":36100},{"d":"2016-08-22","o":110.45,"h":112.05,"l":110.1,"c":111.65,"v":102100},{"d":"2016-08-23","o":112.3,"h":113.2,"l":111.95,"c":112.25,"v":74740},{"d":"2016-08-24","o":112.35,"h":112.85,"l":111.45,"c":111.6,"v":49540},{"d":"2016-08-25","o":111.65,"h":112.3,"l":111.25,"c":112.15,"v":42440},{"d":"2016-08-26","o":112.5,"h":112.55,"l":110.1,"c":110.45,"v":71240},{"d":"2016-08-29","o":110.65,"h":111.65,"l":110.6,"c":110.7,"v":42080},{"d":"2016-08-30","o":110.85,"h":111.6,"l":110.5,"c":111.55,"v":38360},{"d":"2016-08-31","o":111.25,"h":111.5,"l":110.55,"c":111.2,"v":52840},{"d":"2016-09-01","o":111.15,"h":111.15,"l":109.55,"c":111.05,"v":56740},{"d":"2016-09-02","o":110.25,"h":112.05,"l":110.25,"c":111.8,"v":68700},{"d":"2016-09-06","o":112.1,"h":113.85,"l":111.35,"c":113.35,"v":74560},{"d":"2016-09-07","o":113.6,"h":115.15,"l":113.6,"c":114.95,"v":97660},{"d":"2016-09-08","o":114.75,"h":114.85,"l":113.5,"c":114.15,"v":81960},{"d":"2016-09-09","o":113.85,"h":113.95,"l":109.55,"c":109.65,"v":196580},{"d":"2016-09-12","o":109.55,"h":111.45,"l":107.8,"c":111.35,"v":131600},{"d":"2016-09-13","o":109.8,"h":111.45,"l":108.9,"c":109.2,"v":102040},{"d":"2016-09-14","o":109.15,"h":110.55,"l":108.85,"c":109.4,"v":43820},{"d":"2016-09-15","o":109.35,"h":110.9,"l":109,"c":110.25,"v":44400},{"d":"2016-09-16","o":110.4,"h":110.4,"l":108.85,"c":109.2,"v":121340},{"d":"2016-09-19","o":109.6,"h":110.95,"l":109.3,"c":110.25,"v":78520},{"d":"2016-09-20","o":110.25,"h":111.45,"l":110.2,"c":110.2,"v":42600},{"d":"2016-09-21","o":110.6,"h":111.7,"l":109.75,"c":111.4,"v":47680},{"d":"2016-09-22","o":111.4,"h":113.4,"l":111.4,"c":113.3,"v":93680},{"d":"2016-09-23","o":112.8,"h":113.65,"l":112.35,"c":112.55,"v":52940},{"d":"2016-09-26","o":112.25,"h":113.85,"l":112.05,"c":112.25,"v":116420},{"d":"2016-09-27","o":112.3,"h":113.7,"l":111.95,"c":112.35,"v":81900},{"d":"2016-09-28","o":112.95,"h":113,"l":111.2,"c":112.65,"v":81580},{"d":"2016-09-29","o":112.2,"h":113.3,"l":111.75,"c":112.65,"v":77920},{"d":"2016-09-30","o":113.2,"h":113.45,"l":112.65,"c":112.7,"v":68100},{"d":"2016-10-03","o":112.7,"h":113.05,"l":111.55,"c":111.85,"v":66320},{"d":"2016-10-04","o":111.75,"h":111.85,"l":110,"c":110.55,"v":112980},{"d":"2016-10-05","o":110.85,"h":111.65,"l":109.9,"c":110,"v":83040},{"d":"2016-10-06","o":109.85,"h":109.95,"l":108.05,"c":108.7,"v":94100},{"d":"2016-10-07","o":108.8,"h":109.7,"l":108.15,"c":109.25,"v":57400},{"d":"2016-10-10","o":110,"h":111.15,"l":109.5,"c":110.25,"v":70220},{"d":"2016-10-11","o":109.85,"h":110.45,"l":109.35,"c":110.1,"v":65360},{"d":"2016-10-12","o":109.2,"h":111.15,"l":108.5,"c":110.2,"v":86560},{"d":"2016-10-13","o":109.95,"h":111.5,"l":109.8,"c":110.75,"v":52980},{"d":"2016-10-14","o":110.85,"h":111.15,"l":109.9,"c":110.1,"v":33020},{"d":"2016-10-17","o":110.3,"h":110.85,"l":109.6,"c":109.7,"v":53620},{"d":"2016-10-18","o":111,"h":111.5,"l":109.7,"c":110.7,"v":41860},{"d":"2016-10-19","o":110.65,"h":111.75,"l":110.55,"c":111.2,"v":49040},{"d":"2016-10-20","o":111.4,"h":111.9,"l":110.95,"c":111.8,"v":36700},{"d":"2016-10-21","o":111.15,"h":112.5,"l":111.15,"c":112.3,"v":42560},{"d":"2016-10-24","o":112.85,"h":113.75,"l":112.4,"c":113.45,"v":110980},{"d":"2016-10-25","o":112.85,"h":115,"l":112.4,"c":114.7,"v":79160},{"d":"2016-10-26","o":113.55,"h":114.7,"l":113.55,"c":113.95,"v":53640},{"d":"2016-10-27","o":113.95,"h":114.15,"l":112.2,"c":112.35,"v":58820},{"d":"2016-10-28","o":112.9,"h":113.45,"l":111.95,"c":112.85,"v":61420},{"d":"2016-10-31","o":113,"h":113.75,"l":112.3,"c":113.35,"v":50180},{"d":"2016-11-01","o":113.6,"h":114.25,"l":111.7,"c":112.8,"v":68400},{"d":"2016-11-02","o":113,"h":114.15,"l":112.6,"c":114,"v":80100},{"d":"2016-11-03","o":114.25,"h":116.8,"l":114.25,"c":115,"v":144900},{"d":"2016-11-04","o":115.45,"h":115.45,"l":114,"c":114.1,"v":93960},{"d":"2016-11-07","o":115.1,"h":115.4,"l":114.6,"c":115.1,"v":110240},{"d":"2016-11-08","o":115.4,"h":116.55,"l":115.05,"c":116.1,"v":87180},{"d":"2016-11-09","o":116.15,"h":117,"l":114.75,"c":116,"v":198020},{"d":"2016-11-10","o":115.85,"h":117,"l":113.25,"c":113.45,"v":153840},{"d":"2016-11-11","o":113.3,"h":114.3,"l":113.3,"c":113.6,"v":99380},{"d":"2016-11-14","o":113.6,"h":113.75,"l":111.25,"c":111.4,"v":117020},{"d":"2016-11-15","o":111.7,"h":112.2,"l":110.5,"c":111,"v":118200},{"d":"2016-11-16","o":111.05,"h":112.8,"l":111.05,"c":111.75,"v":90080},{"d":"2016-11-17","o":111.9,"h":112.5,"l":110.85,"c":110.95,"v":72580},{"d":"2016-11-18","o":111.25,"h":111.6,"l":109.95,"c":110.9,"v":108300},{"d":"2016-11-21","o":111.6,"h":112.3,"l":111.2,"c":111.85,"v":126400},{"d":"2016-11-22","o":112.5,"h":113.2,"l":111.85,"c":112.35,"v":96160},{"d":"2016-11-23","o":112.35,"h":113,"l":110.6,"c":110.85,"v":112840},{"d":"2016-11-25","o":111,"h":111.45,"l":110.95,"c":111.3,"v":30760},{"d":"2016-11-28","o":111.4,"h":113.15,"l":111.4,"c":112.35,"v":109220},{"d":"2016-11-29","o":112.35,"h":113,"l":111.4,"c":112.45,"v":103420},{"d":"2016-11-30","o":112.55,"h":112.55,"l":110.75,"c":111.2,"v":105560},{"d":"2016-12-01","o":111.35,"h":111.75,"l":109.15,"c":109.7,"v":146100},{"d":"2016-12-02","o":109.7,"h":110.5,"l":108.45,"c":109.25,"v":124820},{"d":"2016-12-05","o":109.65,"h":111.6,"l":109.25,"c":111.3,"v":123140},{"d":"2016-12-06","o":111.35,"h":112.85,"l":111.15,"c":112.5,"v":102920},{"d":"2016-12-07","o":112.5,"h":113.9,"l":112.25,"c":113,"v":103100},{"d":"2016-12-08","o":113,"h":113.8,"l":112.25,"c":112.55,"v":135340},{"d":"2016-12-09","o":112.6,"h":114.05,"l":112.6,"c":113.6,"v":120380},{"d":"2016-12-12","o":113.5,"h":114.25,"l":112.65,"c":113.85,"v":115460},{"d":"2016-12-13","o":112.55,"h":113,"l":107.8,"c":108.2,"v":223900},{"d":"2016-12-14","o":108.7,"h":109.65,"l":107.05,"c":107.15,"v":151300},{"d":"2016-12-15","o":106.55,"h":107.1,"l":101.45,"c":101.7,"v":260100},{"d":"2016-12-16","o":102.4,"h":104.3,"l":101.8,"c":102.55,"v":203240},{"d":"2016-12-19","o":103.3,"h":107.15,"l":102.75,"c":107.05,"v":176840},{"d":"2016-12-20","o":107.05,"h":107.65,"l":105.75,"c":106.05,"v":102420},{"d":"2016-12-21","o":106.4,"h":107.75,"l":105.65,"c":107.05,"v":100260},{"d":"2016-12-22","o":107.5,"h":109.45,"l":107.05,"c":109,"v":115560},{"d":"2016-12-23","o":108.95,"h":109,"l":107.4,"c":108.9,"v":76580},{"d":"2016-12-27","o":109.15,"h":109.4,"l":107.55,"c":108.05,"v":75720},{"d":"2016-12-28","o":108.35,"h":109.95,"l":106.25,"c":108.4,"v":121960},{"d":"2016-12-29","o":108.4,"h":109.9,"l":108.15,"c":109.45,"v":92280},{"d":"2016-12-30","o":109.2,"h":109.5,"l":108.1,"c":108.45,"v":94060},{"d":"2017-01-03","o":109.05,"h":110.45,"l":108.65,"c":110.15,"v":113020},{"d":"2017-01-04","o":108.7,"h":110.1,"l":108.25,"c":110,"v":145820},{"d":"2017-01-05","o":109.95,"h":111.45,"l":109.75,"c":110.75,"v":95300},{"d":"2017-01-06","o":110.65,"h":111.45,"l":110.45,"c":111,"v":65860},{"d":"2017-01-09","o":111.3,"h":111.65,"l":110.3,"c":110.95,"v":77340},{"d":"2017-01-10","o":110.95,"h":111.4,"l":109.8,"c":111.2,"v":90480},{"d":"2017-01-11","o":111.2,"h":112.25,"l":110.6,"c":111.6,"v":67640},{"d":"2017-01-12","o":110,"h":110.95,"l":108.4,"c":108.9,"v":112420},{"d":"2017-01-13","o":108.65,"h":109.55,"l":107.4,"c":108.25,"v":100460},{"d":"2017-01-17","o":108.15,"h":109.6,"l":108,"c":109,"v":60720},{"d":"2017-01-18","o":109,"h":109.9,"l":108.9,"c":109.3,"v":75520},{"d":"2017-01-19","o":109,"h":109.25,"l":108.1,"c":108.7,"v":55180},{"d":"2017-01-20","o":108.25,"h":109.25,"l":108.25,"c":108.4,"v":51280},{"d":"2017-01-23","o":108.9,"h":109.4,"l":108.6,"c":108.75,"v":53500},{"d":"2017-01-24","o":108.75,"h":109.2,"l":108.5,"c":108.8,"v":56780},{"d":"2017-01-25","o":108.75,"h":109.4,"l":108.15,"c":108.45,"v":64680},{"d":"2017-01-26","o":108.25,"h":108.6,"l":108,"c":108.05,"v":71540},{"d":"2017-01-27","o":108,"h":108.1,"l":107.3,"c":107.5,"v":99940},{"d":"2017-01-30","o":107.35,"h":107.7,"l":106.15,"c":106.65,"v":91680},{"d":"2017-01-31","o":106.5,"h":106.65,"l":104.05,"c":105.1,"v":111480},{"d":"2017-02-01","o":105.35,"h":107.3,"l":105.3,"c":106,"v":110940},{"d":"2017-02-02","o":106.5,"h":107.45,"l":106.3,"c":106.8,"v":65640},{"d":"2017-02-03","o":107.15,"h":107.55,"l":106.9,"c":107.3,"v":76960},{"d":"2017-02-06","o":107.4,"h":108.8,"l":107.35,"c":108.15,"v":74860},{"d":"2017-02-07","o":108.2,"h":108.5,"l":107.25,"c":107.95,"v":58760},{"d":"2017-02-08","o":107.7,"h":108.9,"l":107,"c":108.85,"v":78440},{"d":"2017-02-09","o":108.85,"h":109.15,"l":107.5,"c":108.8,"v":116760},{"d":"2017-02-10","o":108.8,"h":109.4,"l":108.15,"c":108.85,"v":101740},{"d":"2017-02-13","o":108.2,"h":109.15,"l":108,"c":108.75,"v":69380},{"d":"2017-02-14","o":108.5,"h":108.95,"l":107.5,"c":108,"v":78880},{"d":"2017-02-15","o":107.6,"h":107.95,"l":106.65,"c":107.45,"v":59380},{"d":"2017-02-16","o":107.55,"h":110.25,"l":107.55,"c":110.05,"v":185380},{"d":"2017-02-17","o":110.25,"h":110.4,"l":108.45,"c":108.55,"v":115400},{"d":"2017-02-21","o":108.75,"h":109.7,"l":106.75,"c":109.5,"v":149760},{"d":"2017-02-22","o":109.35,"h":110.25,"l":108.7,"c":109.8,"v":91140},{"d":"2017-02-23","o":110,"h":111.25,"l":109.95,"c":110.5,"v":122640},{"d":"2017-02-24","o":110.55,"h":112.3,"l":110.25,"c":112.05,"v":152060},{"d":"2017-02-27","o":111.95,"h":113.6,"l":111.75,"c":112.15,"v":160340},{"d":"2017-02-28","o":112.6,"h":113.6,"l":111.9,"c":112.45,"v":168240},{"d":"2017-03-01","o":113,"h":113.95,"l":112.15,"c":112.7,"v":142880},{"d":"2017-03-02","o":112.8,"h":113.65,"l":112.5,"c":112.75,"v":137900},{"d":"2017-03-03","o":113,"h":113,"l":111,"c":111.65,"v":94620},{"d":"2017-03-06","o":111.65,"h":112,"l":111,"c":111.7,"v":82740},{"d":"2017-03-07","o":111.5,"h":112,"l":111,"c":111.1,"v":62840},{"d":"2017-03-08","o":110.95,"h":111,"l":108.6,"c":108.6,"v":140020},{"d":"2017-03-09","o":108.5,"h":109.5,"l":107.05,"c":107.1,"v":116500},{"d":"2017-03-10","o":107.5,"h":109.75,"l":107.5,"c":109.45,"v":125220},{"d":"2017-03-13","o":108.55,"h":109.35,"l":107.7,"c":107.9,"v":65820},{"d":"2017-03-14","o":107.8,"h":107.85,"l":106.5,"c":106.55,"v":61400},{"d":"2017-03-15","o":106.65,"h":109,"l":106.65,"c":108.75,"v":82260},{"d":"2017-03-16","o":108.85,"h":109.9,"l":108.65,"c":109.6,"v":77360},{"d":"2017-03-17","o":109.85,"h":110.75,"l":109.4,"c":110.7,"v":135340},{"d":"2017-03-20","o":110.7,"h":110.8,"l":109.7,"c":110.05,"v":72480},{"d":"2017-03-21","o":110.2,"h":111.25,"l":109.6,"c":110.7,"v":107660},{"d":"2017-03-22","o":110.65,"h":111.25,"l":110.4,"c":111.15,"v":77240},{"d":"2017-03-23","o":111.25,"h":112.2,"l":110.7,"c":111.6,"v":77200},{"d":"2017-03-24","o":111.3,"h":112.15,"l":110.5,"c":110.6,"v":73280},{"d":"2017-03-27","o":110.6,"h":111.7,"l":110.4,"c":111.45,"v":49900},{"d":"2017-03-28","o":111.4,"h":114.25,"l":111.1,"c":114.05,"v":127960},{"d":"2017-03-29","o":114.2,"h":115.9,"l":114.05,"c":115.65,"v":109900},{"d":"2017-03-30","o":115.8,"h":116,"l":114.1,"c":114.25,"v":86640},{"d":"2017-03-31","o":114,"h":114.35,"l":112.85,"c":113.55,"v":112520},{"d":"2017-04-03","o":113.8,"h":114.5,"l":113.65,"c":114.1,"v":74680},{"d":"2017-04-04","o":114.15,"h":115.65,"l":113.8,"c":115.55,"v":79160},{"d":"2017-04-05","o":115.6,"h":115.95,"l":114.6,"c":114.95,"v":108540},{"d":"2017-04-06","o":114.95,"h":115.65,"l":113.95,"c":115.55,"v":67280},{"d":"2017-04-07","o":115.5,"h":116.15,"l":115.05,"c":115.2,"v":93000},{"d":"2017-04-10","o":115.65,"h":117.2,"l":115.25,"c":116.8,"v":112560},{"d":"2017-04-11","o":116.8,"h":118.25,"l":116,"c":117.75,"v":114580},{"d":"2017-04-12","o":116.5,"h":116.75,"l":115.6,"c":116,"v":65620},{"d":"2017-04-13","o":116,"h":116.9,"l":115.85,"c":116.55,"v":65480},{"d":"2017-04-17","o":116.8,"h":118.25,"l":116.7,"c":118.25,"v":74740},{"d":"2017-04-18","o":118.05,"h":118.55,"l":117.65,"c":118,"v":57220},{"d":"2017-04-19","o":118.1,"h":118.3,"l":117.35,"c":117.7,"v":67060},{"d":"2017-04-20","o":117.7,"h":118.55,"l":117.15,"c":117.85,"v":61840},{"d":"2017-04-21","o":117.95,"h":119.2,"l":117.55,"c":118.75,"v":61200},{"d":"2017-04-24","o":118.95,"h":119.9,"l":118.75,"c":119.7,"v":66660},{"d":"2017-04-25","o":119.5,"h":121.05,"l":119.45,"c":120.3,"v":76980},{"d":"2017-04-26","o":120.05,"h":122.45,"l":120.05,"c":121.85,"v":70180},{"d":"2017-04-27","o":121.85,"h":123.1,"l":121.55,"c":122.6,"v":78540},{"d":"2017-04-28","o":122.75,"h":122.95,"l":120.2,"c":120.35,"v":112440},{"d":"2017-05-01","o":120.75,"h":123,"l":120.55,"c":122.05,"v":85960},{"d":"2017-05-02","o":123.5,"h":126.8,"l":123.25,"c":124.95,"v":208180},{"d":"2017-05-03","o":125,"h":127.5,"l":124.75,"c":126.75,"v":138820},{"d":"2017-05-04","o":127.1,"h":127.1,"l":123.9,"c":125,"v":90500},{"d":"2017-05-05","o":125.35,"h":127.1,"l":124.6,"c":126.7,"v":118300},{"d":"2017-05-08","o":126.7,"h":127.2,"l":126.2,"c":126.7,"v":88120},{"d":"2017-05-09","o":126.9,"h":126.9,"l":123.45,"c":123.9,"v":125980},{"d":"2017-05-10","o":123.95,"h":125.45,"l":123.5,"c":125.4,"v":87800},{"d":"2017-05-11","o":124.15,"h":124.6,"l":123.4,"c":124.1,"v":51540},{"d":"2017-05-12","o":124.15,"h":124.65,"l":123.05,"c":123.5,"v":45900},{"d":"2017-05-15","o":123.85,"h":125.1,"l":123.3,"c":124.8,"v":45740},{"d":"2017-05-16","o":124.9,"h":126.15,"l":124.5,"c":125.2,"v":68380},{"d":"2017-05-17","o":124.7,"h":125.65,"l":124.25,"c":124.3,"v":60540},{"d":"2017-05-18","o":124,"h":126,"l":123.4,"c":125.3,"v":66100},{"d":"2017-05-19","o":125.3,"h":126.75,"l":124.95,"c":125.75,"v":66240},{"d":"2017-05-22","o":125.75,"h":127.45,"l":125.75,"c":126.85,"v":60740},{"d":"2017-05-23","o":127.2,"h":128.1,"l":126.3,"c":127.85,"v":58300},{"d":"2017-05-24","o":128.1,"h":128.6,"l":126.4,"c":128.4,"v":79900},{"d":"2017-05-25","o":128.35,"h":129.95,"l":128,"c":129.35,"v":69660},{"d":"2017-05-26","o":129.45,"h":129.7,"l":128.25,"c":129.55,"v":50160},{"d":"2017-05-30","o":129.6,"h":129.8,"l":128.55,"c":129.25,"v":68720},{"d":"2017-05-31","o":129.3,"h":130.3,"l":128.45,"c":129.95,"v":94860},{"d":"2017-06-01","o":130.25,"h":130.45,"l":129.6,"c":130,"v":90080},{"d":"2017-06-02","o":130.25,"h":131,"l":130.05,"c":130.55,"v":68580},{"d":"2017-06-05","o":130.5,"h":130.75,"l":129.1,"c":129.95,"v":104240},{"d":"2017-06-06","o":130.45,"h":130.45,"l":129.35,"c":129.9,"v":68620},{"d":"2017-06-07","o":130.2,"h":130.3,"l":129.35,"c":130.15,"v":51520},{"d":"2017-06-08","o":130.2,"h":131.4,"l":130,"c":130.6,"v":86540},{"d":"2017-06-09","o":130.6,"h":132.25,"l":130.6,"c":131.4,"v":96240},{"d":"2017-06-12","o":131.5,"h":132.9,"l":131.5,"c":132.9,"v":105340},{"d":"2017-06-13","o":131.9,"h":133.1,"l":131.15,"c":132.65,"v":62900},{"d":"2017-06-14","o":132.75,"h":133.95,"l":132.6,"c":133.45,"v":85200},{"d":"2017-06-15","o":133.05,"h":135,"l":133.05,"c":134.8,"v":68540},{"d":"2017-06-16","o":134.45,"h":136.9,"l":134.35,"c":136.75,"v":164140},{"d":"2017-06-19","o":137,"h":137.85,"l":136.45,"c":137.1,"v":64400},{"d":"2017-06-20","o":137,"h":137.35,"l":136.1,"c":136.8,"v":59220},{"d":"2017-06-21","o":136.95,"h":138,"l":135.9,"c":136.3,"v":75120},{"d":"2017-06-22","o":136.8,"h":137.15,"l":136.05,"c":136.15,"v":67260},{"d":"2017-06-23","o":136.4,"h":137.25,"l":136.15,"c":136.55,"v":111360},{"d":"2017-06-26","o":136.95,"h":137.5,"l":135.45,"c":137.4,"v":104020},{"d":"2017-06-27","o":131.4,"h":131.5,"l":129.55,"c":130,"v":1382000},{"d":"2017-06-28","o":129.9,"h":130,"l":126.85,"c":127.05,"v":457120},{"d":"2017-06-29","o":126.45,"h":126.95,"l":124.45,"c":125.5,"v":343320},{"d":"2017-06-30","o":125.45,"h":126.9,"l":124.8,"c":125,"v":171440},{"d":"2017-07-03","o":125.6,"h":127.2,"l":125.25,"c":126.85,"v":103660},{"d":"2017-07-05","o":127,"h":128.4,"l":126.15,"c":127.05,"v":168080},{"d":"2017-07-06","o":126.4,"h":126.6,"l":125.45,"c":125.65,"v":182060},{"d":"2017-07-07","o":125.75,"h":126,"l":124.55,"c":124.75,"v":96860},{"d":"2017-07-10","o":124.75,"h":127.1,"l":124.45,"c":125.5,"v":169820},{"d":"2017-07-11","o":126.3,"h":127.25,"l":125,"c":127.25,"v":156100},{"d":"2017-07-12","o":127.45,"h":128.5,"l":127,"c":127.85,"v":126240},{"d":"2017-07-13","o":127.45,"h":127.5,"l":125.55,"c":126.55,"v":106000},{"d":"2017-07-14","o":126.55,"h":127.3,"l":126.1,"c":126.9,"v":54140},{"d":"2017-07-17","o":127.25,"h":127.95,"l":126.9,"c":127.4,"v":93860},{"d":"2017-07-18","o":127.2,"h":127.35,"l":123.3,"c":124.25,"v":126300},{"d":"2017-07-19","o":124.2,"h":125.7,"l":124,"c":124.8,"v":99640},{"d":"2017-07-20","o":124.95,"h":125.8,"l":124.75,"c":124.9,"v":65080},{"d":"2017-07-21","o":125.6,"h":126.1,"l":124.35,"c":125.95,"v":82500},{"d":"2017-07-24","o":126.15,"h":126.6,"l":125.1,"c":125.3,"v":65080},{"d":"2017-07-25","o":125.65,"h":125.95,"l":124.35,"c":125.05,"v":113900},{"d":"2017-07-26","o":125.35,"h":125.5,"l":124.55,"c":124.7,"v":78700},{"d":"2017-07-27","o":125.9,"h":126.25,"l":124.35,"c":126.2,"v":107620},{"d":"2017-07-28","o":126.45,"h":126.45,"l":125.1,"c":125.5,"v":59020},{"d":"2017-07-31","o":126.1,"h":126.95,"l":125.05,"c":126.3,"v":103860},{"d":"2017-08-01","o":126.55,"h":127.7,"l":126.15,"c":127.5,"v":129980},{"d":"2017-08-02","o":127.7,"h":128.4,"l":127.1,"c":127.9,"v":91420},{"d":"2017-08-03","o":128.15,"h":128.7,"l":127.15,"c":128.2,"v":118840},{"d":"2017-08-04","o":128.15,"h":128.7,"l":126.75,"c":128.4,"v":77940},{"d":"2017-08-07","o":128.5,"h":129.1,"l":127.6,"c":128.95,"v":113560},{"d":"2017-08-08","o":129,"h":129.95,"l":128.55,"c":129.65,"v":86880},{"d":"2017-08-09","o":129.9,"h":130.55,"l":129.25,"c":129.65,"v":92320},{"d":"2017-08-10","o":129.7,"h":130.15,"l":128.65,"c":129.5,"v":134960},{"d":"2017-08-11","o":127.45,"h":129.8,"l":127.45,"c":129,"v":125440},{"d":"2017-08-14","o":129.35,"h":130.75,"l":128.9,"c":129.7,"v":97480},{"d":"2017-08-15","o":129.5,"h":130.95,"l":129.4,"c":130.75,"v":91480},{"d":"2017-08-16","o":131,"h":131.95,"l":130.35,"c":130.95,"v":138040},{"d":"2017-08-17","o":131.45,"h":132.75,"l":131.2,"c":131.7,"v":151000},{"d":"2017-08-18","o":131.3,"h":132.1,"l":130.45,"c":131.55,"v":111140},{"d":"2017-08-21","o":131.55,"h":131.95,"l":130.25,"c":131.65,"v":92400},{"d":"2017-08-22","o":131.65,"h":132.3,"l":131.55,"c":131.95,"v":102800},{"d":"2017-08-23","o":131.7,"h":132.95,"l":131.6,"c":131.7,"v":61220},{"d":"2017-08-24","o":131.95,"h":133,"l":131.85,"c":132.95,"v":50780},{"d":"2017-08-25","o":132.95,"h":133.3,"l":132.15,"c":133.1,"v":72480},{"d":"2017-08-28","o":133.1,"h":133.25,"l":132.3,"c":132.7,"v":57560},{"d":"2017-08-29","o":132.9,"h":133.75,"l":131.75,"c":131.85,"v":66320},{"d":"2017-08-30","o":131.9,"h":132.25,"l":130.9,"c":131.3,"v":86980},{"d":"2017-08-31","o":131.55,"h":132.85,"l":131.4,"c":132.05,"v":82160},{"d":"2017-09-01","o":132.25,"h":133.75,"l":132,"c":133.2,"v":69740},{"d":"2017-09-05","o":133.4,"h":133.65,"l":130.05,"c":130.65,"v":100940},{"d":"2017-09-06","o":130.25,"h":130.65,"l":128.75,"c":129.05,"v":117120},{"d":"2017-09-07","o":129.05,"h":130.2,"l":128.75,"c":129.05,"v":74960},{"d":"2017-09-08","o":129.05,"h":130.2,"l":128.8,"c":129.65,"v":54720},{"d":"2017-09-11","o":135,"h":136.8,"l":134.25,"c":136.1,"v":566520},{"d":"2017-09-12","o":136.05,"h":137.75,"l":135.5,"c":136.05,"v":323920},{"d":"2017-09-13","o":135.55,"h":136.05,"l":134.2,"c":135.3,"v":279720},{"d":"2017-09-14","o":134.25,"h":134.7,"l":132.95,"c":133.9,"v":267440},{"d":"2017-09-15","o":133.9,"h":134.3,"l":131.65,"c":132,"v":1325940},{"d":"2017-09-18","o":131.75,"h":132.65,"l":130.7,"c":131.3,"v":270360},{"d":"2017-09-19","o":131.3,"h":132.25,"l":131.15,"c":131.55,"v":211760},{"d":"2017-09-20","o":131.85,"h":132.1,"l":130.35,"c":131,"v":159420},{"d":"2017-09-21","o":130.75,"h":131.05,"l":130.3,"c":130.35,"v":118680},{"d":"2017-09-22","o":131.25,"h":131.95,"l":130.9,"c":131.8,"v":93340},{"d":"2017-09-25","o":131.8,"h":132.3,"l":131.05,"c":132.1,"v":115480},{"d":"2017-09-26","o":132.35,"h":133.65,"l":131.85,"c":132.95,"v":86540},{"d":"2017-09-27","o":133.1,"h":133.75,"l":132.25,"c":133.7,"v":157740},{"d":"2017-09-28","o":133.7,"h":134.25,"l":132.65,"c":134,"v":139000},{"d":"2017-09-29","o":134.05,"h":134.65,"l":133.6,"c":134.5,"v":114900},{"d":"2017-10-02","o":134.55,"h":136.2,"l":134.25,"c":136.05,"v":142860},{"d":"2017-10-03","o":135.8,"h":136.15,"l":135,"c":135.35,"v":104980},{"d":"2017-10-04","o":135.35,"h":135.5,"l":134.6,"c":135.05,"v":82020},{"d":"2017-10-05","o":135.05,"h":136.2,"l":134.7,"c":135.1,"v":123280},{"d":"2017-10-06","o":134.75,"h":134.75,"l":133,"c":133.5,"v":123260},{"d":"2017-10-09","o":133.6,"h":135.35,"l":133.6,"c":135,"v":105860},{"d":"2017-10-10","o":135.5,"h":135.6,"l":134.5,"c":134.65,"v":109780},{"d":"2017-10-11","o":134.5,"h":135.65,"l":134.5,"c":135.35,"v":101600},{"d":"2017-10-12","o":135.2,"h":135.75,"l":134.2,"c":135,"v":117320},{"d":"2017-10-13","o":134.75,"h":135.1,"l":133.8,"c":134.85,"v":106280},{"d":"2017-10-16","o":135.25,"h":136.1,"l":135.25,"c":135.65,"v":107700},{"d":"2017-10-17","o":135.75,"h":136.05,"l":135.2,"c":135.8,"v":127040},{"d":"2017-10-18","o":135.85,"h":136.1,"l":135.45,"c":135.7,"v":89680},{"d":"2017-10-19","o":135.2,"h":136.25,"l":134.55,"c":136.1,"v":130980},{"d":"2017-10-20","o":136.25,"h":136.45,"l":135.35,"c":135.65,"v":74040},{"d":"2017-10-23","o":135.75,"h":135.85,"l":133.85,"c":134.4,"v":89220},{"d":"2017-10-24","o":134.95,"h":135.5,"l":133.85,"c":134,"v":42800},{"d":"2017-10-25","o":134.15,"h":134.2,"l":130.4,"c":131.45,"v":106640},{"d":"2017-10-26","o":131.55,"h":131.6,"l":126.55,"c":127.2,"v":319000},{"d":"2017-10-27","o":127.65,"h":127.65,"l":125.35,"c":127.1,"v":175120},{"d":"2017-10-30","o":127.5,"h":128.3,"l":125.75,"c":126.55,"v":210620},{"d":"2017-10-31","o":126.75,"h":127.1,"l":125.15,"c":125.25,"v":155120},{"d":"2017-11-01","o":126.1,"h":126.6,"l":124.8,"c":125.25,"v":134020},{"d":"2017-11-02","o":125.25,"h":125.65,"l":121.5,"c":122.45,"v":211780},{"d":"2017-11-03","o":121.6,"h":122.75,"l":121.4,"c":122.25,"v":105300},{"d":"2017-11-06","o":121.95,"h":122,"l":119.55,"c":120.55,"v":232300},{"d":"2017-11-07","o":120.25,"h":121.95,"l":119.55,"c":120.8,"v":215180},{"d":"2017-11-08","o":120.75,"h":122.05,"l":120.7,"c":121.55,"v":101940},{"d":"2017-11-09","o":121.5,"h":122.5,"l":120.85,"c":121.55,"v":81460},{"d":"2017-11-10","o":121.75,"h":122.45,"l":121.05,"c":121.05,"v":114020},{"d":"2017-11-13","o":121.45,"h":123.1,"l":120.8,"c":122.8,"v":150980},{"d":"2017-11-14","o":121.85,"h":123.55,"l":121.4,"c":123.2,"v":120280},{"d":"2017-11-15","o":122.5,"h":123.5,"l":121.05,"c":122,"v":89600},{"d":"2017-11-16","o":122.1,"h":123.1,"l":121.85,"c":122.1,"v":93000},{"d":"2017-11-17","o":122,"h":123.5,"l":121.9,"c":122.8,"v":217840},{"d":"2017-11-20","o":123,"h":124.4,"l":122.55,"c":124.1,"v":95000},{"d":"2017-11-21","o":124.55,"h":126.1,"l":124.5,"c":126,"v":92520},{"d":"2017-11-22","o":126.25,"h":128.15,"l":126.05,"c":127.7,"v":76620},{"d":"2017-11-24","o":128,"h":128.15,"l":126.75,"c":127.25,"v":59940},{"d":"2017-11-27","o":127.25,"h":127.55,"l":126,"c":126.05,"v":81120},{"d":"2017-11-28","o":126.25,"h":127.9,"l":125.75,"c":127.55,"v":79120},{"d":"2017-11-29","o":127.2,"h":128.4,"l":127.2,"c":127.65,"v":87500},{"d":"2017-11-30","o":128,"h":128.25,"l":126.15,"c":126.45,"v":94840},{"d":"2017-12-01","o":126.6,"h":127.45,"l":124.8,"c":127.35,"v":72580},{"d":"2017-12-04","o":128.05,"h":129.25,"l":127.8,"c":128.55,"v":101480},{"d":"2017-12-05","o":128.6,"h":129.05,"l":128.05,"c":128.3,"v":70780},{"d":"2017-12-06","o":128.3,"h":129.15,"l":128.15,"c":128.5,"v":52140},{"d":"2017-12-07","o":128.5,"h":129.55,"l":128.05,"c":128.75,"v":78400},{"d":"2017-12-08","o":129.2,"h":129.2,"l":127.6,"c":128.3,"v":97180},{"d":"2017-12-11","o":128.65,"h":129.85,"l":128.5,"c":129.5,"v":95020},{"d":"2017-12-12","o":129.65,"h":131,"l":129.45,"c":130.45,"v":115200},{"d":"2017-12-13","o":130.4,"h":132.3,"l":129.8,"c":130.5,"v":133120},{"d":"2017-12-14","o":130.3,"h":130.35,"l":129.25,"c":129.45,"v":87640},{"d":"2017-12-15","o":129.65,"h":132.5,"l":129.65,"c":131,"v":292560},{"d":"2017-12-18","o":131.3,"h":132.35,"l":129.15,"c":129.35,"v":114840},{"d":"2017-12-19","o":128.75,"h":129.75,"l":125.95,"c":125.95,"v":141240},{"d":"2017-12-20","o":126.5,"h":127.5,"l":125.45,"c":126.85,"v":65320},{"d":"2017-12-21","o":127.3,"h":128.25,"l":127.1,"c":127.5,"v":69900},{"d":"2017-12-22","o":127.95,"h":127.95,"l":127.1,"c":127.1,"v":67060},{"d":"2017-12-26","o":127.1,"h":128.6,"l":127.1,"c":128.2,"v":48160},{"d":"2017-12-27","o":128.45,"h":129.65,"l":128,"c":128.95,"v":62960},{"d":"2017-12-28","o":129.3,"h":129.85,"l":128.35,"c":129.85,"v":47420},{"d":"2017-12-29","o":129.95,"h":129.95,"l":128.4,"c":128.6,"v":73660},{"d":"2018-01-02","o":128.65,"h":128.75,"l":127.05,"c":127.6,"v":100900},{"d":"2018-01-03","o":127.85,"h":128.35,"l":124.7,"c":124.75,"v":189960},{"d":"2018-01-04","o":124.75,"h":126.45,"l":124.75,"c":125.25,"v":78020},{"d":"2018-01-05","o":125.45,"h":126.25,"l":124.65,"c":126,"v":80940},{"d":"2018-01-08","o":126,"h":127.85,"l":125.75,"c":127.15,"v":103100},{"d":"2018-01-09","o":127.45,"h":127.5,"l":126.5,"c":126.5,"v":61680},{"d":"2018-01-10","o":126.25,"h":126.8,"l":125.1,"c":126.7,"v":89060},{"d":"2018-01-11","o":126.25,"h":127.75,"l":125.9,"c":127.5,"v":120160},{"d":"2018-01-12","o":126.35,"h":126.8,"l":125.25,"c":125.4,"v":124940},{"d":"2018-01-16","o":125.55,"h":125.95,"l":123.5,"c":123.65,"v":103040},{"d":"2018-01-17","o":124,"h":125.45,"l":123.95,"c":124.35,"v":66700},{"d":"2018-01-18","o":124.1,"h":124.2,"l":122.95,"c":123.3,"v":60200},{"d":"2018-01-19","o":123.45,"h":124.2,"l":123.3,"c":123.9,"v":66800},{"d":"2018-01-22","o":124.25,"h":124.9,"l":123.25,"c":123.8,"v":73060},{"d":"2018-01-23","o":124,"h":124.75,"l":123.75,"c":124.45,"v":124580},{"d":"2018-01-24","o":124.8,"h":125,"l":123.65,"c":124.55,"v":58720},{"d":"2018-01-25","o":124.1,"h":124.75,"l":123.45,"c":123.9,"v":87120},{"d":"2018-01-26","o":124.2,"h":124.2,"l":122.2,"c":122.65,"v":108760},{"d":"2018-01-29","o":122.6,"h":122.7,"l":118.75,"c":119.2,"v":149800},{"d":"2018-01-30","o":118.25,"h":119.95,"l":118.05,"c":119.2,"v":108940},{"d":"2018-01-31","o":120,"h":120.25,"l":116.55,"c":117.05,"v":120080},{"d":"2018-02-01","o":116.9,"h":119.05,"l":116.65,"c":116.95,"v":83120},{"d":"2018-02-02","o":116.35,"h":116.65,"l":114.05,"c":114.9,"v":141940},{"d":"2018-02-05","o":114.05,"h":114.15,"l":110.1,"c":111.3,"v":162220},{"d":"2018-02-06","o":109.65,"h":113.75,"l":108.3,"c":112.75,"v":179880},{"d":"2018-02-07","o":112.85,"h":114.7,"l":112.35,"c":112.35,"v":93620},{"d":"2018-02-08","o":112.5,"h":113.8,"l":111.65,"c":111.65,"v":102580},{"d":"2018-02-09","o":112.35,"h":112.75,"l":110.3,"c":112.15,"v":119700},{"d":"2018-02-12","o":112.45,"h":114.25,"l":111.5,"c":113.7,"v":89000},{"d":"2018-02-13","o":113.55,"h":115.2,"l":112.75,"c":114.65,"v":78780},{"d":"2018-02-14","o":112.5,"h":114.25,"l":111.1,"c":113.75,"v":71360},{"d":"2018-02-15","o":112.15,"h":115.9,"l":111.1,"c":115.3,"v":148840},{"d":"2018-02-16","o":114.95,"h":116.95,"l":114.45,"c":116.2,"v":120740},{"d":"2018-02-20","o":115.8,"h":116.55,"l":112.2,"c":112.65,"v":123740},{"d":"2018-02-21","o":112.85,"h":115.2,"l":112.35,"c":112.35,"v":104000},{"d":"2018-02-22","o":113.25,"h":113.7,"l":112.2,"c":112.45,"v":73680},{"d":"2018-02-23","o":113,"h":114.3,"l":112.95,"c":114.2,"v":74320},{"d":"2018-02-26","o":114.3,"h":114.65,"l":113.25,"c":113.65,"v":79400},{"d":"2018-02-27","o":113.5,"h":114.2,"l":110.1,"c":110.15,"v":136360},{"d":"2018-02-28","o":110.15,"h":110.45,"l":107.1,"c":107.1,"v":164440},{"d":"2018-03-01","o":107.45,"h":109.05,"l":107.2,"c":107.9,"v":88580},{"d":"2018-03-02","o":107,"h":109.05,"l":107,"c":108.85,"v":99520},{"d":"2018-03-05","o":108.5,"h":111.5,"l":108.5,"c":110.85,"v":95380},{"d":"2018-03-06","o":110.8,"h":112.05,"l":109.5,"c":111.9,"v":98240},{"d":"2018-03-07","o":111.3,"h":112.8,"l":110.7,"c":112.25,"v":160680},{"d":"2018-03-08","o":112.35,"h":112.7,"l":111.4,"c":112.3,"v":46900},{"d":"2018-03-09","o":112.35,"h":115,"l":111,"c":112.85,"v":126480},{"d":"2018-03-12","o":113.45,"h":115.05,"l":113.25,"c":114.3,"v":132120},{"d":"2018-03-13","o":114.65,"h":115.5,"l":114.3,"c":114.4,"v":108600},{"d":"2018-03-14","o":112.85,"h":114.75,"l":112.85,"c":113.3,"v":118920},{"d":"2018-03-15","o":113.55,"h":113.55,"l":111.75,"c":112.45,"v":85980},{"d":"2018-03-16","o":112.5,"h":114.25,"l":112.25,"c":113.85,"v":271760},{"d":"2018-03-19","o":113.75,"h":113.8,"l":112.35,"c":113.4,"v":61940},{"d":"2018-03-20","o":113.45,"h":114,"l":112.8,"c":113.3,"v":44140},{"d":"2018-03-21","o":113.3,"h":113.9,"l":112.7,"c":113.05,"v":53880},{"d":"2018-03-22","o":112.75,"h":114.5,"l":112.6,"c":112.75,"v":82280},{"d":"2018-03-23","o":113,"h":113.9,"l":112.25,"c":112.25,"v":61660},{"d":"2018-03-26","o":113.15,"h":114.25,"l":112.8,"c":114,"v":64980},{"d":"2018-03-27","o":114.1,"h":115.6,"l":113.35,"c":114.7,"v":92420},{"d":"2018-03-28","o":114.7,"h":115.75,"l":114.15,"c":115.25,"v":74520},{"d":"2018-03-29","o":115.3,"h":117,"l":115.3,"c":116.4,"v":113740},{"d":"2018-04-02","o":116.15,"h":117.05,"l":114.35,"c":116,"v":89120},{"d":"2018-04-03","o":116,"h":117.6,"l":115.65,"c":116.9,"v":60940},{"d":"2018-04-04","o":116,"h":117.7,"l":116,"c":117.2,"v":56940},{"d":"2018-04-05","o":117.3,"h":117.55,"l":116.45,"c":117.2,"v":53600},{"d":"2018-04-06","o":116.9,"h":118.15,"l":116.9,"c":117.55,"v":125680},{"d":"2018-04-09","o":117.6,"h":118.55,"l":117.2,"c":117.2,"v":56940},{"d":"2018-04-10","o":118,"h":118.35,"l":117.3,"c":117.4,"v":93920},{"d":"2018-04-11","o":117.3,"h":117.6,"l":116.45,"c":117.45,"v":67520},{"d":"2018-04-12","o":117,"h":117,"l":115.8,"c":116.05,"v":71400},{"d":"2018-04-13","o":116.7,"h":116.7,"l":115.05,"c":115.35,"v":51180},{"d":"2018-04-16","o":115.8,"h":116,"l":115.05,"c":115.6,"v":74900},{"d":"2018-04-17","o":115.95,"h":116.2,"l":115.45,"c":115.95,"v":66680},{"d":"2018-04-18","o":115.95,"h":116.55,"l":115.35,"c":115.75,"v":70740},{"d":"2018-04-19","o":115.75,"h":116,"l":113.7,"c":113.95,"v":94640},{"d":"2018-04-20","o":114.15,"h":114.3,"l":113.45,"c":113.95,"v":57760},{"d":"2018-04-23","o":114.65,"h":114.95,"l":113.25,"c":113.6,"v":74240},{"d":"2018-04-24","o":113.55,"h":114.4,"l":112.75,"c":113.45,"v":127120},{"d":"2018-04-25","o":112.95,"h":113.85,"l":112.85,"c":113.65,"v":101200},{"d":"2018-04-26","o":113.75,"h":115,"l":112.25,"c":113.05,"v":143980},{"d":"2018-04-27","o":113.2,"h":114.25,"l":112.55,"c":113.65,"v":82520},{"d":"2018-04-30","o":114,"h":114.3,"l":113.1,"c":113.15,"v":96500},{"d":"2018-05-01","o":113.25,"h":113.95,"l":112.35,"c":113.45,"v":46480},{"d":"2018-05-02","o":113.45,"h":114.05,"l":112.6,"c":113.25,"v":69760},{"d":"2018-05-03","o":113.2,"h":114.2,"l":112.5,"c":113.95,"v":85520},{"d":"2018-05-04","o":114.15,"h":116.05,"l":113.75,"c":115.75,"v":137080},{"d":"2018-05-07","o":115.55,"h":116.7,"l":115.1,"c":115.6,"v":181680},{"d":"2018-05-08","o":115.65,"h":115.9,"l":113.7,"c":114,"v":105540},{"d":"2018-05-09","o":113.85,"h":114.2,"l":111.35,"c":112.75,"v":127960},{"d":"2018-05-10","o":112.95,"h":114.25,"l":112.95,"c":113.7,"v":63980},{"d":"2018-05-11","o":113.7,"h":114.05,"l":112.95,"c":113.75,"v":88660},{"d":"2018-05-14","o":113.15,"h":113.6,"l":112.8,"c":113.15,"v":64880},{"d":"2018-05-15","o":112.95,"h":113.3,"l":112.5,"c":112.6,"v":67360},{"d":"2018-05-16","o":112.5,"h":113.1,"l":112.15,"c":112.6,"v":91260},{"d":"2018-05-17","o":112.25,"h":113,"l":112.25,"c":112.65,"v":73180},{"d":"2018-05-18","o":113.1,"h":113.7,"l":112.6,"c":113.45,"v":63320},{"d":"2018-05-21","o":113.65,"h":114.4,"l":112.95,"c":114.25,"v":59240},{"d":"2018-05-22","o":114.45,"h":115.15,"l":114.15,"c":114.2,"v":64980},{"d":"2018-05-23","o":114.1,"h":115.7,"l":113.8,"c":115.4,"v":69040},{"d":"2018-05-24","o":114.95,"h":115.2,"l":113.9,"c":114.35,"v":45520},{"d":"2018-05-25","o":114.35,"h":115,"l":114,"c":114.8,"v":44100},{"d":"2018-05-29","o":114.6,"h":116.65,"l":114.35,"c":116.45,"v":74040},{"d":"2018-05-30","o":116.6,"h":117.75,"l":116.25,"c":117.25,"v":74100},{"d":"2018-05-31","o":117.35,"h":117.35,"l":115.2,"c":115.85,"v":85500},{"d":"2018-06-01","o":116,"h":116.1,"l":114.75,"c":115.5,"v":61100},{"d":"2018-06-04","o":115.8,"h":116.35,"l":115.45,"c":115.95,"v":55380},{"d":"2018-06-05","o":116.15,"h":116.3,"l":115.05,"c":115.3,"v":74120},{"d":"2018-06-06","o":114.75,"h":115.15,"l":114.05,"c":114.55,"v":101780},{"d":"2018-06-07","o":114.45,"h":115.4,"l":114.3,"c":114.55,"v":182220},{"d":"2018-06-08","o":114.75,"h":115.65,"l":114.55,"c":115.4,"v":67660},{"d":"2018-06-11","o":115.45,"h":116.4,"l":115.35,"c":116.2,"v":71460},{"d":"2018-06-12","o":116.15,"h":116.45,"l":115.65,"c":116.15,"v":55560},{"d":"2018-06-13","o":116.3,"h":116.65,"l":114.9,"c":115.4,"v":105120},{"d":"2018-06-14","o":115.05,"h":115.25,"l":114.1,"c":114.6,"v":87520},{"d":"2018-06-15","o":114.2,"h":114.95,"l":113.8,"c":114.4,"v":78420},{"d":"2018-06-18","o":114.35,"h":115.25,"l":114.2,"c":114.8,"v":68780},{"d":"2018-06-19","o":114.65,"h":115,"l":114.4,"c":114.9,"v":55920},{"d":"2018-06-20","o":115.3,"h":115.3,"l":114.15,"c":114.4,"v":81120},{"d":"2018-06-21","o":114.4,"h":115.05,"l":114.15,"c":114.65,"v":61100},{"d":"2018-06-22","o":114.7,"h":115.35,"l":114.3,"c":114.9,"v":70700},{"d":"2018-06-25","o":115,"h":115.6,"l":114.75,"c":115.1,"v":65320},{"d":"2018-06-26","o":114.95,"h":115.4,"l":114.6,"c":114.6,"v":60540},{"d":"2018-06-27","o":114.6,"h":114.65,"l":112.8,"c":112.9,"v":89760},{"d":"2018-06-28","o":113.4,"h":114.45,"l":113,"c":114.3,"v":51080},{"d":"2018-06-29","o":114.15,"h":115,"l":113.2,"c":114.05,"v":91380},{"d":"2018-07-02","o":114,"h":115.45,"l":114,"c":115.2,"v":54100},{"d":"2018-07-03","o":115.5,"h":118.1,"l":115.45,"c":117.6,"v":142680},{"d":"2018-07-05","o":117.65,"h":117.75,"l":116.6,"c":117.55,"v":78660},{"d":"2018-07-06","o":117.75,"h":118.55,"l":117.75,"c":118.2,"v":63680},{"d":"2018-07-09","o":118.45,"h":118.5,"l":117.25,"c":118.05,"v":72700},{"d":"2018-07-10","o":118.25,"h":118.4,"l":116.85,"c":117.45,"v":92120},{"d":"2018-07-11","o":117.25,"h":117.8,"l":117,"c":117.45,"v":97400},{"d":"2018-07-12","o":117.35,"h":117.55,"l":116.15,"c":116.7,"v":129120},{"d":"2018-07-13","o":115.9,"h":116.7,"l":115.45,"c":115.8,"v":66060},{"d":"2018-07-16","o":115.9,"h":115.95,"l":115.1,"c":115.45,"v":48780},{"d":"2018-07-17","o":115.55,"h":116.3,"l":114.9,"c":115.1,"v":55720},{"d":"2018-07-18","o":115.1,"h":115.65,"l":114.65,"c":115.1,"v":70480},{"d":"2018-07-19","o":114.9,"h":116.15,"l":114.85,"c":115.7,"v":59740},{"d":"2018-07-20","o":115.6,"h":116,"l":115.1,"c":115.4,"v":54740},{"d":"2018-07-23","o":115.35,"h":115.6,"l":114.65,"c":114.65,"v":58020},{"d":"2018-07-24","o":114.85,"h":115,"l":114.1,"c":114.7,"v":72580},{"d":"2018-07-25","o":114.5,"h":115.4,"l":114.5,"c":114.8,"v":55720},{"d":"2018-07-26","o":115.25,"h":117.6,"l":114.8,"c":117.4,"v":200240},{"d":"2018-07-27","o":116.75,"h":118.1,"l":116.75,"c":117.6,"v":83140},{"d":"2018-07-30","o":117.5,"h":119.25,"l":117.5,"c":118.5,"v":140560},{"d":"2018-07-31","o":119,"h":119.9,"l":117.75,"c":118.85,"v":104960},{"d":"2018-08-01","o":118.65,"h":118.65,"l":116.7,"c":117.7,"v":94000},{"d":"2018-08-02","o":117.7,"h":118.85,"l":117.55,"c":118.25,"v":86100},{"d":"2018-08-03","o":118.25,"h":119.05,"l":118.2,"c":118.3,"v":136900},{"d":"2018-08-06","o":118.2,"h":118.2,"l":117.25,"c":117.8,"v":95160},{"d":"2018-08-07","o":118.05,"h":118.3,"l":116.75,"c":116.85,"v":126260},{"d":"2018-08-08","o":116.8,"h":117.05,"l":116.3,"c":116.65,"v":59720},{"d":"2018-08-09","o":116.5,"h":117.55,"l":116.5,"c":117.45,"v":72040},{"d":"2018-08-10","o":117.15,"h":117.95,"l":116.85,"c":117.3,"v":71280},{"d":"2018-08-13","o":117.3,"h":118,"l":117.05,"c":117.65,"v":101480},{"d":"2018-08-14","o":116.85,"h":117.55,"l":116.7,"c":116.95,"v":70140},{"d":"2018-08-15","o":116.95,"h":117.95,"l":116.8,"c":117.45,"v":100240},{"d":"2018-08-16","o":117.8,"h":119,"l":117.5,"c":118.9,"v":161220},{"d":"2018-08-17","o":118.8,"h":119.35,"l":118.25,"c":119.1,"v":71760},{"d":"2018-08-20","o":117.4,"h":118.85,"l":117.1,"c":118.6,"v":82160},{"d":"2018-08-21","o":119,"h":119.3,"l":118.45,"c":119.1,"v":77660},{"d":"2018-08-22","o":119.3,"h":119.6,"l":118.6,"c":118.9,"v":44160},{"d":"2018-08-23","o":118.85,"h":119.25,"l":118.45,"c":118.55,"v":46500},{"d":"2018-08-24","o":118.65,"h":118.65,"l":117.9,"c":118,"v":71940},{"d":"2018-08-27","o":117.9,"h":118.45,"l":117.5,"c":117.85,"v":69420},{"d":"2018-08-28","o":118,"h":118.75,"l":117.65,"c":118.7,"v":71520},{"d":"2018-08-29","o":118.7,"h":119.1,"l":118.45,"c":118.85,"v":44040},{"d":"2018-08-30","o":118.9,"h":119.1,"l":118.3,"c":118.5,"v":48120},{"d":"2018-08-31","o":118.4,"h":118.5,"l":117.45,"c":117.6,"v":73500},{"d":"2018-09-04","o":117.5,"h":118.95,"l":117.5,"c":118.3,"v":102500},{"d":"2018-09-05","o":118.45,"h":119.75,"l":118.35,"c":119.7,"v":81600},{"d":"2018-09-06","o":119.6,"h":120.35,"l":119.2,"c":119.35,"v":89920},{"d":"2018-09-07","o":119.35,"h":119.65,"l":118.15,"c":118.65,"v":73140},{"d":"2018-09-10","o":118.9,"h":119.25,"l":118.55,"c":118.6,"v":62960},{"d":"2018-09-11","o":118.55,"h":118.95,"l":118.3,"c":118.55,"v":64360},{"d":"2018-09-12","o":118.35,"h":118.45,"l":116,"c":117.1,"v":174980},{"d":"2018-09-13","o":117.45,"h":117.45,"l":116.7,"c":116.8,"v":75980},{"d":"2018-09-14","o":116.45,"h":116.45,"l":114.5,"c":115.25,"v":83880},{"d":"2018-09-17","o":115.3,"h":115.3,"l":114.15,"c":114.65,"v":70920},{"d":"2018-09-18","o":114.5,"h":114.6,"l":113.5,"c":113.95,"v":83520},{"d":"2018-09-19","o":113.95,"h":114.55,"l":113.25,"c":113.35,"v":88440},{"d":"2018-09-20","o":113.5,"h":113.95,"l":112.65,"c":113.95,"v":93560},{"d":"2018-09-21","o":113.9,"h":114.55,"l":113.75,"c":114.25,"v":157760},{"d":"2018-09-24","o":114.25,"h":114.7,"l":113.35,"c":113.65,"v":65760},{"d":"2018-09-25","o":113.85,"h":114.2,"l":113.1,"c":113.45,"v":74760},{"d":"2018-09-26","o":113.4,"h":113.5,"l":112.1,"c":112.3,"v":123720},{"d":"2018-09-27","o":112.3,"h":112.85,"l":112.15,"c":112.2,"v":62580},{"d":"2018-09-28","o":112.3,"h":112.6,"l":111.8,"c":112.25,"v":122840},{"d":"2018-10-01","o":112.2,"h":112.45,"l":111.35,"c":111.5,"v":108200},{"d":"2018-10-02","o":111.5,"h":112.45,"l":111.4,"c":111.4,"v":73480},{"d":"2018-10-03","o":111.5,"h":112.15,"l":110.35,"c":110.55,"v":107540},{"d":"2018-10-04","o":110.45,"h":110.7,"l":108.6,"c":109.35,"v":128780},{"d":"2018-10-05","o":109.3,"h":109.5,"l":108.1,"c":108.2,"v":133160},{"d":"2018-10-08","o":108.3,"h":109.25,"l":107.65,"c":108.9,"v":94760},{"d":"2018-10-09","o":108.9,"h":109.6,"l":108.5,"c":109.05,"v":99140},{"d":"2018-10-10","o":109.1,"h":111.15,"l":109.1,"c":109.3,"v":214740},{"d":"2018-10-11","o":108.95,"h":109.1,"l":106.8,"c":107.4,"v":228980},{"d":"2018-10-12","o":106.8,"h":106.8,"l":103.25,"c":103.5,"v":251980},{"d":"2018-10-15","o":103.4,"h":105,"l":103.4,"c":104.25,"v":128160},{"d":"2018-10-16","o":104.3,"h":105.85,"l":103.85,"c":105.8,"v":141180},{"d":"2018-10-17","o":105.6,"h":106.45,"l":105,"c":105.2,"v":54140},{"d":"2018-10-18","o":105,"h":105.1,"l":103.7,"c":104.15,"v":85360},{"d":"2018-10-19","o":103.65,"h":104.3,"l":102.9,"c":103.4,"v":152540},{"d":"2018-10-22","o":103.5,"h":104.65,"l":102.75,"c":102.9,"v":144340},{"d":"2018-10-23","o":102.5,"h":102.9,"l":100.75,"c":101.85,"v":144180},{"d":"2018-10-24","o":101.9,"h":103.2,"l":101.5,"c":102.35,"v":86500},{"d":"2018-10-25","o":103.35,"h":106.95,"l":102.75,"c":106.5,"v":225760},{"d":"2018-10-26","o":106.25,"h":107.4,"l":105.05,"c":107.15,"v":193560},{"d":"2018-10-29","o":107.25,"h":109.1,"l":106.9,"c":107.9,"v":120180},{"d":"2018-10-30","o":108.1,"h":109.15,"l":107.2,"c":108.35,"v":103500},{"d":"2018-10-31","o":108.95,"h":109.6,"l":107.8,"c":108.9,"v":125940},{"d":"2018-11-01","o":109.2,"h":109.85,"l":108.25,"c":109.7,"v":129580},{"d":"2018-11-02","o":110,"h":111,"l":109.2,"c":110.55,"v":274700},{"d":"2018-11-05","o":110.8,"h":111.75,"l":110.5,"c":110.9,"v":217840},{"d":"2018-11-06","o":111,"h":112.15,"l":109.8,"c":112.05,"v":76360},{"d":"2018-11-07","o":112.25,"h":112.95,"l":110.9,"c":112.75,"v":68840},{"d":"2018-11-08","o":112.45,"h":113.05,"l":111.9,"c":112.5,"v":67020},{"d":"2018-11-09","o":112.5,"h":113.1,"l":112.05,"c":113,"v":67200},{"d":"2018-11-12","o":113,"h":113.65,"l":112.35,"c":112.35,"v":71060},{"d":"2018-11-13","o":112.25,"h":113.45,"l":111.9,"c":112.85,"v":97680},{"d":"2018-11-14","o":112.45,"h":112.55,"l":110.4,"c":110.85,"v":76960},{"d":"2018-11-15","o":110.1,"h":110.2,"l":108.6,"c":109.3,"v":84100},{"d":"2018-11-16","o":109,"h":110.25,"l":108.5,"c":110.15,"v":87020},{"d":"2018-11-19","o":110.3,"h":111.1,"l":109.8,"c":110.3,"v":94880},{"d":"2018-11-20","o":109.8,"h":110.45,"l":108.5,"c":109.2,"v":79820},{"d":"2018-11-21","o":109,"h":109.75,"l":108.5,"c":109.2,"v":71920},{"d":"2018-11-23","o":109.15,"h":110,"l":108.75,"c":109.5,"v":31920},{"d":"2018-11-26","o":109.85,"h":110,"l":108.7,"c":109.15,"v":99840},{"d":"2018-11-27","o":109.05,"h":109.75,"l":109.05,"c":109.45,"v":88040},{"d":"2018-11-28","o":107.5,"h":109.8,"l":106.25,"c":109.5,"v":146440},{"d":"2018-11-29","o":109.3,"h":111.5,"l":108.9,"c":110.8,"v":87760},{"d":"2018-11-30","o":110.8,"h":111.15,"l":109.55,"c":110.7,"v":87200},{"d":"2018-12-03","o":111,"h":111.25,"l":109.7,"c":110.45,"v":88720},{"d":"2018-12-04","o":110.4,"h":110.7,"l":109.2,"c":109.4,"v":94700},{"d":"2018-12-06","o":109.2,"h":110.3,"l":107.85,"c":110.2,"v":106860},{"d":"2018-12-07","o":110.1,"h":110.7,"l":109.8,"c":110.55,"v":112280},{"d":"2018-12-10","o":110.55,"h":110.75,"l":109.1,"c":109.7,"v":120980},{"d":"2018-12-11","o":109.75,"h":111.2,"l":109.4,"c":109.55,"v":128400},{"d":"2018-12-12","o":109.95,"h":110.4,"l":109,"c":109.05,"v":156380},{"d":"2018-12-13","o":108.95,"h":110.25,"l":108.9,"c":109.7,"v":133640},{"d":"2018-12-14","o":108.5,"h":109.65,"l":108.25,"c":108.55,"v":134300},{"d":"2018-12-17","o":108.55,"h":109.4,"l":104.35,"c":104.95,"v":166400},{"d":"2018-12-18","o":105.65,"h":106.7,"l":104.8,"c":105.5,"v":165700},{"d":"2018-12-19","o":105.55,"h":106.05,"l":104.55,"c":104.6,"v":176620},{"d":"2018-12-20","o":104.45,"h":104.6,"l":101.3,"c":102.25,"v":284860},{"d":"2018-12-21","o":102.35,"h":104.55,"l":101.35,"c":101.8,"v":451840},{"d":"2018-12-24","o":101.3,"h":101.8,"l":98.75,"c":99.85,"v":118060},{"d":"2018-12-26","o":100,"h":103.55,"l":99.95,"c":103.55,"v":104180},{"d":"2018-12-27","o":102.65,"h":103.8,"l":100.9,"c":103.8,"v":88780},{"d":"2018-12-28","o":104.05,"h":105.05,"l":103.1,"c":104.45,"v":110900},{"d":"2018-12-31","o":105,"h":105,"l":102.05,"c":102.5,"v":105520},{"d":"2019-01-02","o":101.8,"h":104,"l":100.9,"c":103.85,"v":71000},{"d":"2019-01-03","o":103.55,"h":105,"l":103.5,"c":104.1,"v":63320},{"d":"2019-01-04","o":104.5,"h":106.25,"l":104.45,"c":105.9,"v":74880},{"d":"2019-01-07","o":105.9,"h":107.7,"l":105.55,"c":106.65,"v":127460},{"d":"2019-01-08","o":106.65,"h":106.9,"l":105.9,"c":106.2,"v":116040},{"d":"2019-01-09","o":106.25,"h":106.65,"l":105.3,"c":106.25,"v":150940},{"d":"2019-01-10","o":106.25,"h":106.65,"l":105.95,"c":105.95,"v":75640},{"d":"2019-01-11","o":106,"h":106.95,"l":105.75,"c":106.75,"v":138740},{"d":"2019-01-14","o":105.6,"h":107,"l":105.15,"c":105.2,"v":152120},{"d":"2019-01-15","o":102.35,"h":103.25,"l":102.2,"c":103.25,"v":2083980},{"d":"2019-01-16","o":103.25,"h":104.55,"l":103.05,"c":104.25,"v":303160},{"d":"2019-01-17","o":104.25,"h":104.65,"l":103.9,"c":104.4,"v":193620},{"d":"2019-01-18","o":104.65,"h":105,"l":102.9,"c":103.2,"v":259140},{"d":"2019-01-22","o":103.2,"h":103.9,"l":102.9,"c":103.65,"v":155040},{"d":"2019-01-23","o":103.7,"h":105.25,"l":103.7,"c":105.2,"v":133840},{"d":"2019-01-24","o":105.25,"h":105.6,"l":104.7,"c":105.4,"v":118700},{"d":"2019-01-25","o":105.6,"h":106,"l":105.35,"c":105.7,"v":135240},{"d":"2019-01-28","o":105.8,"h":106,"l":105.15,"c":105.6,"v":98860},{"d":"2019-01-29","o":105.7,"h":105.7,"l":104.35,"c":105,"v":142560},{"d":"2019-01-30","o":105,"h":106,"l":104.75,"c":105.1,"v":153680},{"d":"2019-01-31","o":105.25,"h":105.45,"l":104.4,"c":105.1,"v":189820},{"d":"2019-02-01","o":105.45,"h":106.25,"l":105.05,"c":106.05,"v":115840},{"d":"2019-02-04","o":106.05,"h":106.25,"l":105.2,"c":106.25,"v":122060},{"d":"2019-02-05","o":106.4,"h":106.4,"l":105.55,"c":106.3,"v":84020},{"d":"2019-02-06","o":106.05,"h":106.65,"l":105.7,"c":106.55,"v":84600},{"d":"2019-02-07","o":106.55,"h":106.8,"l":105.65,"c":106.05,"v":121960},{"d":"2019-02-08","o":106,"h":106.5,"l":105.55,"c":106.15,"v":105340},{"d":"2019-02-11","o":106.25,"h":107.15,"l":106.05,"c":107.1,"v":118380},{"d":"2019-02-12","o":107.3,"h":107.3,"l":106.5,"c":106.75,"v":110280},{"d":"2019-02-13","o":107.1,"h":107.25,"l":105.9,"c":106.65,"v":189920},{"d":"2019-02-14","o":105.75,"h":106.05,"l":105.25,"c":105.4,"v":144420},{"d":"2019-02-15","o":105.5,"h":106.05,"l":105.05,"c":105.25,"v":167140},{"d":"2019-02-19","o":105.15,"h":105.4,"l":104.55,"c":104.8,"v":202940},{"d":"2019-02-20","o":102.9,"h":102.9,"l":100.35,"c":101,"v":1900880},{"d":"2019-02-21","o":101,"h":101.85,"l":100.5,"c":101.65,"v":600420},{"d":"2019-02-22","o":101.45,"h":102.25,"l":101.4,"c":102.1,"v":299740},{"d":"2019-02-25","o":102.35,"h":102.55,"l":101.05,"c":101.2,"v":264300},{"d":"2019-02-26","o":101.4,"h":101.45,"l":100.5,"c":100.55,"v":226120},{"d":"2019-02-27","o":100.55,"h":100.55,"l":99.15,"c":100.05,"v":285960},{"d":"2019-02-28","o":100.15,"h":100.85,"l":99.75,"c":100.25,"v":203100},{"d":"2019-03-01","o":101,"h":101,"l":99,"c":99.3,"v":365700},{"d":"2019-03-04","o":99.4,"h":99.6,"l":98.85,"c":99.35,"v":186460},{"d":"2019-03-05","o":99.2,"h":99.55,"l":98.45,"c":98.55,"v":211380},{"d":"2019-03-06","o":98.75,"h":99.15,"l":97.95,"c":97.95,"v":154440},{"d":"2019-03-07","o":97.95,"h":98.3,"l":96.6,"c":96.9,"v":251720},{"d":"2019-03-08","o":96.9,"h":97.8,"l":96.75,"c":97.1,"v":200460},{"d":"2019-03-11","o":97.45,"h":99.15,"l":97.3,"c":98.95,"v":208480},{"d":"2019-03-12","o":99.15,"h":99.55,"l":98.5,"c":98.7,"v":136360},{"d":"2019-03-13","o":98.7,"h":99.7,"l":98.7,"c":99.1,"v":150360},{"d":"2019-03-14","o":98,"h":98.3,"l":97.65,"c":97.95,"v":222840},{"d":"2019-03-15","o":97.9,"h":98.5,"l":97.9,"c":98.15,"v":637560},{"d":"2019-03-18","o":98.1,"h":98.9,"l":98.1,"c":98.7,"v":143580},{"d":"2019-03-19","o":98.75,"h":98.9,"l":97.05,"c":97.5,"v":224240},{"d":"2019-03-20","o":97.35,"h":98.1,"l":97,"c":97.05,"v":147120},{"d":"2019-03-21","o":97.1,"h":98.2,"l":97.1,"c":97.55,"v":154320},{"d":"2019-03-22","o":97.55,"h":97.95,"l":96.8,"c":96.9,"v":120240},{"d":"2019-03-25","o":97.25,"h":97.9,"l":96.65,"c":97.7,"v":133480},{"d":"2019-03-26","o":98.1,"h":98.4,"l":97.55,"c":98,"v":145260},{"d":"2019-03-27","o":98.05,"h":98.2,"l":97.25,"c":97.4,"v":137460},{"d":"2019-03-28","o":97.65,"h":97.7,"l":97,"c":97.65,"v":136900},{"d":"2019-03-29","o":97.7,"h":97.75,"l":97.05,"c":97.65,"v":124160},{"d":"2019-04-01","o":97.8,"h":98.35,"l":97.5,"c":98.25,"v":127120},{"d":"2019-04-02","o":98.45,"h":98.5,"l":97.9,"c":97.9,"v":105620},{"d":"2019-04-03","o":98.05,"h":98.45,"l":97.9,"c":98.15,"v":85880},{"d":"2019-04-04","o":98.2,"h":98.8,"l":98.1,"c":98.8,"v":103080},{"d":"2019-04-05","o":98.95,"h":99.3,"l":98.65,"c":99.15,"v":167320},{"d":"2019-04-08","o":99.05,"h":99.55,"l":98.9,"c":99.4,"v":85580},{"d":"2019-04-09","o":99.35,"h":99.65,"l":99,"c":99.25,"v":124200},{"d":"2019-04-10","o":99.45,"h":99.6,"l":99.25,"c":99.4,"v":113080},{"d":"2019-04-11","o":99.4,"h":99.75,"l":99.15,"c":99.35,"v":104320},{"d":"2019-04-12","o":98.55,"h":98.7,"l":98.05,"c":98.5,"v":127460},{"d":"2019-04-15","o":98.5,"h":98.75,"l":98.05,"c":98.55,"v":72020},{"d":"2019-04-16","o":98.5,"h":99.25,"l":98.45,"c":99.25,"v":149500},{"d":"2019-04-17","o":99.25,"h":99.35,"l":98.7,"c":99.05,"v":103460},{"d":"2019-04-18","o":98.9,"h":99.25,"l":98.6,"c":98.8,"v":104180},{"d":"2019-04-22","o":98.75,"h":99.65,"l":98.65,"c":99.65,"v":148820},{"d":"2019-04-23","o":99.75,"h":100.3,"l":99.35,"c":100.05,"v":137440},{"d":"2019-04-24","o":100.3,"h":101.1,"l":100.1,"c":100.7,"v":96600},{"d":"2019-04-25","o":100.3,"h":100.5,"l":96,"c":96.1,"v":428400},{"d":"2019-04-26","o":96.6,"h":99.15,"l":96.55,"c":98.15,"v":372160},{"d":"2019-04-29","o":98.5,"h":98.5,"l":95.8,"c":96.15,"v":513860},{"d":"2019-04-30","o":95.85,"h":96.25,"l":95.35,"c":95.4,"v":291280},{"d":"2019-05-01","o":95.7,"h":96.7,"l":95.05,"c":95.25,"v":292880},{"d":"2019-05-02","o":95.05,"h":95.9,"l":94.65,"c":94.85,"v":134960},{"d":"2019-05-03","o":95.2,"h":95.75,"l":94.9,"c":95.45,"v":101480},{"d":"2019-05-06","o":94.65,"h":95.3,"l":94.25,"c":95.05,"v":128060},{"d":"2019-05-07","o":94.9,"h":95.4,"l":94.25,"c":94.6,"v":161160},{"d":"2019-05-08","o":94.55,"h":94.6,"l":93.35,"c":93.5,"v":160720},{"d":"2019-05-09","o":93.1,"h":93.65,"l":92.3,"c":93.2,"v":160680},{"d":"2019-05-10","o":93,"h":94.6,"l":93,"c":94.6,"v":134880},{"d":"2019-05-13","o":93.85,"h":94.3,"l":93.05,"c":93.1,"v":167560},{"d":"2019-05-14","o":92.35,"h":93.3,"l":92.2,"c":93.05,"v":93500},{"d":"2019-05-15","o":92.75,"h":93.65,"l":92.55,"c":93.6,"v":101760},{"d":"2019-05-16","o":93.8,"h":94.25,"l":93.3,"c":93.45,"v":121360},{"d":"2019-05-17","o":92.95,"h":93.05,"l":90.5,"c":90.8,"v":268520},{"d":"2019-05-20","o":91,"h":91.45,"l":90.75,"c":90.8,"v":133940},{"d":"2019-05-21","o":91,"h":91,"l":90.35,"c":90.45,"v":122500},{"d":"2019-05-22","o":90.3,"h":90.3,"l":89.05,"c":89.85,"v":152140},{"d":"2019-05-23","o":89.55,"h":90.2,"l":89.5,"c":90.2,"v":108440},{"d":"2019-05-24","o":90.75,"h":91.05,"l":90.3,"c":90.65,"v":81680},{"d":"2019-05-28","o":90.65,"h":90.95,"l":89.55,"c":89.6,"v":91760},{"d":"2019-05-29","o":89.2,"h":89.4,"l":87.9,"c":88.45,"v":142700},{"d":"2019-05-30","o":88.55,"h":88.8,"l":86.6,"c":87.15,"v":174500},{"d":"2019-05-31","o":86.7,"h":87.45,"l":85.15,"c":87,"v":196100},{"d":"2019-06-03","o":87.2,"h":90.1,"l":87.2,"c":90,"v":169500},{"d":"2019-06-04","o":90.65,"h":90.9,"l":89.8,"c":90.6,"v":187940},{"d":"2019-06-05","o":90.85,"h":90.9,"l":89.8,"c":90.25,"v":127100},{"d":"2019-06-06","o":90.75,"h":91.2,"l":89.85,"c":91.2,"v":122240},{"d":"2019-06-07","o":91.45,"h":91.45,"l":90.05,"c":90.85,"v":179660},{"d":"2019-06-10","o":91,"h":91.35,"l":90.2,"c":91.15,"v":105040},{"d":"2019-06-11","o":91.75,"h":91.75,"l":90.85,"c":91.1,"v":105820},{"d":"2019-06-12","o":91.35,"h":92.15,"l":91.25,"c":91.9,"v":120020},{"d":"2019-06-13","o":92.4,"h":93,"l":92.1,"c":92.55,"v":138800},{"d":"2019-06-14","o":91.5,"h":92.5,"l":91.5,"c":92.15,"v":125740},{"d":"2019-06-17","o":92.45,"h":92.5,"l":90.3,"c":90.5,"v":211600},{"d":"2019-06-18","o":90.85,"h":91.6,"l":90.65,"c":90.9,"v":132540},{"d":"2019-06-19","o":91.2,"h":91.55,"l":90.5,"c":91.55,"v":124180},{"d":"2019-06-20","o":91.8,"h":92.1,"l":91.4,"c":91.75,"v":110240},{"d":"2019-06-21","o":91.4,"h":91.75,"l":91.1,"c":91.3,"v":290740},{"d":"2019-06-24","o":91,"h":92.2,"l":90.95,"c":91.8,"v":187840},{"d":"2019-06-25","o":91.95,"h":92.5,"l":91.65,"c":92.25,"v":96380},{"d":"2019-06-26","o":92.35,"h":92.5,"l":91.4,"c":91.4,"v":99940},{"d":"2019-06-27","o":91.75,"h":92.95,"l":91.7,"c":92.95,"v":100220},{"d":"2019-06-28","o":93,"h":94.5,"l":92.9,"c":93.2,"v":394800},{"d":"2019-07-01","o":93.55,"h":93.7,"l":92.15,"c":92.65,"v":135160},{"d":"2019-07-02","o":92.75,"h":93.05,"l":91.85,"c":92.25,"v":95620},{"d":"2019-07-03","o":92.45,"h":93.6,"l":92.35,"c":93.4,"v":58500},{"d":"2019-07-05","o":93.4,"h":94.45,"l":93,"c":94.25,"v":127320},{"d":"2019-07-08","o":93.65,"h":94.6,"l":93.45,"c":93.8,"v":138860},{"d":"2019-07-09","o":93.75,"h":94.15,"l":93.35,"c":93.9,"v":87120},{"d":"2019-07-10","o":94.15,"h":94.75,"l":94,"c":94.45,"v":90060},{"d":"2019-07-11","o":94.75,"h":94.8,"l":93.5,"c":94.2,"v":137960},{"d":"2019-07-12","o":93.35,"h":93.5,"l":92,"c":92.2,"v":142560},{"d":"2019-07-15","o":92.3,"h":92.95,"l":92.05,"c":92.9,"v":76880},{"d":"2019-07-16","o":92.85,"h":93.7,"l":92.5,"c":93.2,"v":101620},{"d":"2019-07-17","o":93,"h":93.6,"l":92.85,"c":93.45,"v":77300},{"d":"2019-07-18","o":93.35,"h":93.45,"l":92.8,"c":93,"v":79200},{"d":"2019-07-19","o":92.8,"h":92.95,"l":92.2,"c":92.2,"v":160320},{"d":"2019-07-22","o":92.35,"h":93.2,"l":92.35,"c":92.9,"v":91480},{"d":"2019-07-23","o":92.8,"h":93.25,"l":92.6,"c":93.1,"v":68240},{"d":"2019-07-24","o":93.1,"h":93.55,"l":92.55,"c":93.55,"v":103260},{"d":"2019-07-25","o":93.7,"h":94.25,"l":89.1,"c":89.9,"v":356220},{"d":"2019-07-26","o":90,"h":90.55,"l":89.75,"c":90.2,"v":156420},{"d":"2019-07-29","o":90.25,"h":90.85,"l":89.5,"c":89.6,"v":138940},{"d":"2019-07-30","o":87.3,"h":90.25,"l":86.9,"c":90.2,"v":189840},{"d":"2019-07-31","o":89.9,"h":90.45,"l":88.85,"c":89.35,"v":158960},{"d":"2019-08-01","o":89.5,"h":89.9,"l":88.6,"c":88.85,"v":148640},{"d":"2019-08-02","o":88.8,"h":89.1,"l":88.05,"c":88.7,"v":139720},{"d":"2019-08-05","o":88.1,"h":88.55,"l":86.5,"c":87.1,"v":197300},{"d":"2019-08-06","o":87.2,"h":87.4,"l":86.2,"c":86.9,"v":158220},{"d":"2019-08-07","o":86.5,"h":86.6,"l":85.3,"c":86.25,"v":193780},{"d":"2019-08-08","o":86.25,"h":88.5,"l":85.8,"c":88.25,"v":137020},{"d":"2019-08-09","o":88.05,"h":88.05,"l":86.8,"c":87.5,"v":111460},{"d":"2019-08-12","o":87.5,"h":87.6,"l":86.6,"c":86.6,"v":78580},{"d":"2019-08-13","o":86.75,"h":87.3,"l":86.05,"c":86.15,"v":111720},{"d":"2019-08-14","o":85.15,"h":85.25,"l":83.1,"c":83.1,"v":170240},{"d":"2019-08-15","o":83.25,"h":84.25,"l":83.25,"c":83.75,"v":137680},{"d":"2019-08-16","o":84.1,"h":85.2,"l":83.85,"c":84.8,"v":169980},{"d":"2019-08-19","o":85.45,"h":85.65,"l":83.25,"c":85.6,"v":127600},{"d":"2019-08-20","o":85.6,"h":86.1,"l":85.5,"c":85.55,"v":98080},{"d":"2019-08-21","o":85.35,"h":85.8,"l":84.55,"c":84.65,"v":186880},{"d":"2019-08-22","o":84.65,"h":85.05,"l":84.5,"c":84.75,"v":144620},{"d":"2019-08-23","o":84.1,"h":85.1,"l":83.35,"c":83.7,"v":227280},{"d":"2019-08-26","o":84.05,"h":84.5,"l":83.8,"c":84,"v":126140},{"d":"2019-08-27","o":84.4,"h":84.5,"l":81.55,"c":82.1,"v":153680},{"d":"2019-08-28","o":81.65,"h":82.2,"l":81,"c":81.85,"v":153960},{"d":"2019-08-29","o":82.25,"h":82.3,"l":80,"c":81.7,"v":202500},{"d":"2019-08-30","o":81.55,"h":82.25,"l":81.1,"c":82.1,"v":236360},{"d":"2019-09-03","o":81.7,"h":81.9,"l":80.3,"c":81.4,"v":206180},{"d":"2019-09-04","o":82.2,"h":82.2,"l":81.3,"c":81.55,"v":114280},{"d":"2019-09-05","o":81.95,"h":82.7,"l":81.3,"c":81.8,"v":121440},{"d":"2019-09-06","o":81.9,"h":82.1,"l":80.75,"c":81.5,"v":124700},{"d":"2019-09-09","o":81.65,"h":83.4,"l":81.65,"c":83.2,"v":127720},{"d":"2019-09-10","o":83.2,"h":85.2,"l":83.2,"c":84.8,"v":193200},{"d":"2019-09-11","o":85.15,"h":86.75,"l":85,"c":86.65,"v":215740},{"d":"2019-09-12","o":86.9,"h":87.35,"l":85.95,"c":86.3,"v":172360},{"d":"2019-09-13","o":85.8,"h":86.65,"l":85.1,"c":85.6,"v":104660},{"d":"2019-09-16","o":85.3,"h":85.55,"l":84.3,"c":84.9,"v":126560},{"d":"2019-09-17","o":84.7,"h":85.2,"l":84.25,"c":85.15,"v":87500},{"d":"2019-09-18","o":85.25,"h":85.8,"l":84.85,"c":85.1,"v":82860},{"d":"2019-09-19","o":85.1,"h":85.9,"l":85.05,"c":85.25,"v":79500},{"d":"2019-09-20","o":85.45,"h":85.95,"l":85,"c":85.4,"v":375180},{"d":"2019-09-23","o":85,"h":85.8,"l":84.9,"c":85.15,"v":128280},{"d":"2019-09-24","o":85.25,"h":85.75,"l":84,"c":84.05,"v":192420},{"d":"2019-09-25","o":84.1,"h":85.15,"l":84.1,"c":84.55,"v":127320},{"d":"2019-09-26","o":84.55,"h":85.1,"l":84,"c":84,"v":131780},{"d":"2019-09-27","o":84.25,"h":84.35,"l":83.35,"c":83.5,"v":75600},{"d":"2019-09-30","o":83.65,"h":83.95,"l":83.3,"c":83.75,"v":137240},{"d":"2019-10-01","o":83.9,"h":84.25,"l":82.2,"c":82.75,"v":128000},{"d":"2019-10-02","o":82.45,"h":82.8,"l":81.15,"c":81.85,"v":131280},{"d":"2019-10-03","o":81.65,"h":82.75,"l":81.3,"c":82.25,"v":99100},{"d":"2019-10-04","o":82.25,"h":82.85,"l":81.95,"c":82.85,"v":83560},{"d":"2019-10-07","o":82.85,"h":83.95,"l":82.8,"c":83.4,"v":133920},{"d":"2019-10-08","o":83.15,"h":83.8,"l":82.85,"c":83.4,"v":96000},{"d":"2019-10-09","o":83.6,"h":83.85,"l":83.3,"c":83.3,"v":94540},{"d":"2019-10-10","o":83.5,"h":84.5,"l":83.45,"c":84.1,"v":168060},{"d":"2019-10-11","o":84.45,"h":84.45,"l":83.05,"c":83.4,"v":139520},{"d":"2019-10-14","o":83.35,"h":84,"l":83.05,"c":83.65,"v":106540},{"d":"2019-10-15","o":83.8,"h":84.85,"l":83.6,"c":83.9,"v":104680},{"d":"2019-10-16","o":84.15,"h":84.5,"l":83.9,"c":84.45,"v":100780},{"d":"2019-10-17","o":84.5,"h":84.9,"l":84.25,"c":84.3,"v":83080},{"d":"2019-10-18","o":84.15,"h":84.6,"l":84.15,"c":84.25,"v":92020},{"d":"2019-10-21","o":84.55,"h":85.15,"l":84.25,"c":84.85,"v":91060},{"d":"2019-10-22","o":84.85,"h":85.6,"l":84.55,"c":85.3,"v":79020},{"d":"2019-10-23","o":85.55,"h":86.05,"l":85.05,"c":85.7,"v":119800},{"d":"2019-10-24","o":85.75,"h":85.9,"l":81.65,"c":84.1,"v":275440},{"d":"2019-10-25","o":84.15,"h":84.3,"l":83.05,"c":83.15,"v":103580},{"d":"2019-10-28","o":83.45,"h":83.55,"l":83,"c":83.1,"v":84200},{"d":"2019-10-29","o":82.9,"h":83.7,"l":82.9,"c":83.5,"v":103460},{"d":"2019-10-30","o":83.55,"h":83.6,"l":82.8,"c":82.85,"v":79480},{"d":"2019-10-31","o":82.85,"h":83.8,"l":82.8,"c":83.65,"v":109600},{"d":"2019-11-01","o":83.75,"h":84.75,"l":83.75,"c":84.15,"v":84160},{"d":"2019-11-04","o":84.15,"h":85,"l":84.1,"c":84.2,"v":129780},{"d":"2019-11-05","o":84.2,"h":84.5,"l":83.75,"c":83.85,"v":99820},{"d":"2019-11-06","o":83.85,"h":84.9,"l":83.25,"c":84.8,"v":96940},{"d":"2019-11-07","o":84.8,"h":85.1,"l":84.35,"c":84.5,"v":82640},{"d":"2019-11-08","o":84.45,"h":85.05,"l":84.25,"c":84.9,"v":94600},{"d":"2019-11-11","o":84.9,"h":85.1,"l":84.65,"c":84.85,"v":94160},{"d":"2019-11-12","o":85,"h":85.5,"l":84.45,"c":85.3,"v":115100},{"d":"2019-11-13","o":85.25,"h":85.7,"l":84.9,"c":85.6,"v":97880},{"d":"2019-11-14","o":84.85,"h":84.95,"l":83.55,"c":84.1,"v":96880},{"d":"2019-11-15","o":83.9,"h":84.75,"l":83.9,"c":84.45,"v":98900},{"d":"2019-11-18","o":84.35,"h":85.15,"l":84.35,"c":84.75,"v":103880},{"d":"2019-11-19","o":84.8,"h":85.4,"l":84.8,"c":85.15,"v":75400},{"d":"2019-11-20","o":85,"h":85.25,"l":84.7,"c":85,"v":106200},{"d":"2019-11-21","o":85.15,"h":85.15,"l":84.35,"c":84.9,"v":76920},{"d":"2019-11-22","o":85.05,"h":85.1,"l":84.35,"c":84.85,"v":73560},{"d":"2019-11-25","o":85,"h":85.8,"l":84.9,"c":85.65,"v":161500},{"d":"2019-11-26","o":85.85,"h":86.6,"l":85.65,"c":85.85,"v":106260},{"d":"2019-11-27","o":86.05,"h":86.1,"l":85.65,"c":85.9,"v":62720},{"d":"2019-11-29","o":85.85,"h":86.55,"l":85.65,"c":86.3,"v":70260},{"d":"2019-12-02","o":86.65,"h":87.1,"l":86.15,"c":86.5,"v":119740},{"d":"2019-12-03","o":86.4,"h":87,"l":86.1,"c":86.85,"v":85980},{"d":"2019-12-04","o":86.75,"h":87.45,"l":86.6,"c":87.15,"v":121200},{"d":"2019-12-05","o":87.2,"h":87.25,"l":86.65,"c":86.85,"v":105620},{"d":"2019-12-06","o":87.1,"h":87.55,"l":86.8,"c":87.45,"v":103300},{"d":"2019-12-09","o":87.5,"h":88.55,"l":87.3,"c":87.85,"v":161260},{"d":"2019-12-10","o":87.85,"h":88.4,"l":87.35,"c":88.2,"v":204740},{"d":"2019-12-11","o":88.2,"h":88.35,"l":87.65,"c":87.95,"v":110920},{"d":"2019-12-12","o":87.95,"h":88.6,"l":87.85,"c":88.1,"v":148560},{"d":"2019-12-13","o":86.95,"h":87.5,"l":86.6,"c":87.5,"v":107800},{"d":"2019-12-16","o":87.5,"h":87.75,"l":86.4,"c":86.7,"v":177300},{"d":"2019-12-17","o":86.35,"h":87.8,"l":86.35,"c":87.6,"v":111080},{"d":"2019-12-18","o":87.7,"h":87.9,"l":87.15,"c":87.75,"v":86660},{"d":"2019-12-19","o":87.6,"h":88.4,"l":87.3,"c":87.85,"v":105980},{"d":"2019-12-20","o":88.15,"h":88.35,"l":87.6,"c":88.2,"v":267660},{"d":"2019-12-23","o":88.25,"h":88.3,"l":87.35,"c":88,"v":130060},{"d":"2019-12-24","o":88.3,"h":88.85,"l":88,"c":88.85,"v":75260},{"d":"2019-12-26","o":88.85,"h":89.35,"l":88.7,"c":89.3,"v":138680},{"d":"2019-12-27","o":89.55,"h":89.9,"l":89.2,"c":89.6,"v":118420},{"d":"2019-12-30","o":89.5,"h":90.1,"l":88.65,"c":88.7,"v":136020},{"d":"2019-12-31","o":88.65,"h":89.5,"l":88.55,"c":89.35,"v":131200},{"d":"2020-01-02","o":89.35,"h":90.2,"l":89.15,"c":90.2,"v":133660},{"d":"2020-01-03","o":89.95,"h":90.9,"l":89.8,"c":90.7,"v":158380},{"d":"2020-01-06","o":90.65,"h":91.35,"l":90.4,"c":91.2,"v":110720},{"d":"2020-01-07","o":91.3,"h":91.8,"l":91.1,"c":91.75,"v":96440},{"d":"2020-01-08","o":91.9,"h":92.85,"l":91.8,"c":91.9,"v":153920},{"d":"2020-01-09","o":92.35,"h":93.45,"l":92.05,"c":93,"v":169460},{"d":"2020-01-10","o":93.05,"h":93.6,"l":92.65,"c":93.55,"v":123120},{"d":"2020-01-13","o":93.5,"h":94.55,"l":93.3,"c":94.5,"v":189080},{"d":"2020-01-14","o":93.7,"h":94.4,"l":93.5,"c":94.4,"v":200580},{"d":"2020-01-15","o":94.6,"h":96.3,"l":94.3,"c":95.85,"v":140460},{"d":"2020-01-16","o":96,"h":96.35,"l":95.15,"c":95.7,"v":139280},{"d":"2020-01-17","o":95.8,"h":95.9,"l":95,"c":95,"v":137240},{"d":"2020-01-21","o":95,"h":95.65,"l":95,"c":95.4,"v":119100},{"d":"2020-01-22","o":95.8,"h":96.25,"l":95.4,"c":95.65,"v":104900},{"d":"2020-01-23","o":95.65,"h":96.1,"l":95.35,"c":95.55,"v":173540},{"d":"2020-01-24","o":95.55,"h":95.9,"l":94.3,"c":94.75,"v":126620},{"d":"2020-01-27","o":93.95,"h":94.5,"l":93.8,"c":94.05,"v":117520},{"d":"2020-01-28","o":94.25,"h":95.25,"l":94.25,"c":94.85,"v":92720},{"d":"2020-01-29","o":95,"h":96.1,"l":94.85,"c":96.1,"v":95460},{"d":"2020-01-30","o":96.1,"h":96.45,"l":95.5,"c":96.45,"v":109560},{"d":"2020-01-31","o":96.3,"h":96.85,"l":95.9,"c":96.3,"v":153920},{"d":"2020-02-03","o":96.75,"h":97,"l":96.3,"c":97,"v":145960},{"d":"2020-02-04","o":97.5,"h":97.75,"l":96.5,"c":97.15,"v":160760},{"d":"2020-02-05","o":97.4,"h":98.35,"l":97.25,"c":98.1,"v":131480},{"d":"2020-02-06","o":98.25,"h":99.45,"l":98.15,"c":98.95,"v":135640},{"d":"2020-02-07","o":99.15,"h":99.5,"l":98.7,"c":99.45,"v":102620},{"d":"2020-02-10","o":99.65,"h":101,"l":99.5,"c":100.95,"v":200040},{"d":"2020-02-11","o":101.25,"h":102.25,"l":100.3,"c":102.2,"v":209100},{"d":"2020-02-12","o":102.3,"h":102.5,"l":99.6,"c":100.35,"v":254100},{"d":"2020-02-13","o":99.75,"h":100.35,"l":99.05,"c":99.95,"v":134020},{"d":"2020-02-14","o":99.55,"h":102,"l":99.35,"c":101.6,"v":137520},{"d":"2020-02-18","o":101.5,"h":101.95,"l":100.3,"c":101.55,"v":148500},{"d":"2020-02-19","o":101.65,"h":104.35,"l":101.55,"c":103.9,"v":220680},{"d":"2020-02-20","o":103.75,"h":105.75,"l":102.15,"c":105.65,"v":290780},{"d":"2020-02-21","o":105.5,"h":105.5,"l":102.25,"c":102.9,"v":307380},{"d":"2020-02-24","o":101.75,"h":102.5,"l":100.6,"c":102,"v":230620},{"d":"2020-02-25","o":102.5,"h":103.35,"l":99.1,"c":99.45,"v":295280},{"d":"2020-02-26","o":99.55,"h":101.5,"l":99.3,"c":99.75,"v":287540},{"d":"2020-02-27","o":96.8,"h":98.6,"l":94.25,"c":94.3,"v":285320},{"d":"2020-02-28","o":92.5,"h":92.85,"l":89.1,"c":90.4,"v":390580},{"d":"2020-03-02","o":90.05,"h":96.5,"l":89.65,"c":96.4,"v":290740},{"d":"2020-03-03","o":97.15,"h":99.35,"l":95.65,"c":97.8,"v":328680},{"d":"2020-03-04","o":99,"h":100.4,"l":97.75,"c":99.95,"v":177280},{"d":"2020-03-05","o":98.35,"h":98.85,"l":96.6,"c":98.15,"v":173600},{"d":"2020-03-06","o":96.05,"h":97.15,"l":92.85,"c":96,"v":152300},{"d":"2020-03-09","o":90,"h":91.75,"l":86.25,"c":86.8,"v":208120},{"d":"2020-03-10","o":89.2,"h":89.95,"l":86.15,"c":89.1,"v":194200},{"d":"2020-03-11","o":87.05,"h":87.6,"l":80.95,"c":81.9,"v":286960},{"d":"2020-03-12","o":77.55,"h":77.55,"l":63.3,"c":65,"v":391560},{"d":"2020-03-13","o":68.85,"h":69.95,"l":63.25,"c":68.15,"v":307340},{"d":"2020-03-16","o":63.15,"h":69.7,"l":58.75,"c":58.8,"v":320520},{"d":"2020-03-17","o":60.05,"h":60.1,"l":54,"c":54.8,"v":395320},{"d":"2020-03-18","o":51.7,"h":52,"l":24.75,"c":35.65,"v":681700},{"d":"2020-03-19","o":35.8,"h":36.2,"l":27.8,"c":33.3,"v":657080},{"d":"2020-03-20","o":36.55,"h":44.9,"l":35.65,"c":39,"v":639200},{"d":"2020-03-23","o":41.25,"h":42.85,"l":35.7,"c":37.3,"v":414440},{"d":"2020-03-24","o":39.25,"h":40.9,"l":35.6,"c":39.85,"v":601440},{"d":"2020-03-25","o":41.3,"h":48.4,"l":40.65,"c":44.1,"v":601640},{"d":"2020-03-26","o":45.15,"h":61.7,"l":45.1,"c":57.55,"v":487140},{"d":"2020-03-27","o":55.05,"h":58.4,"l":53.8,"c":55.25,"v":418380},{"d":"2020-03-30","o":54.1,"h":54.45,"l":46.25,"c":47.85,"v":254620},{"d":"2020-03-31","o":46.3,"h":47.7,"l":43,"c":44.05,"v":314980},{"d":"2020-04-01","o":42.45,"h":43.05,"l":35.5,"c":35.95,"v":343820},{"d":"2020-04-02","o":36.2,"h":37.6,"l":32.5,"c":33.45,"v":286660},{"d":"2020-04-03","o":33.5,"h":33.65,"l":28.1,"c":31.35,"v":328780},{"d":"2020-04-06","o":34.5,"h":41.15,"l":34.5,"c":38.05,"v":367540},{"d":"2020-04-07","o":41.85,"h":44.15,"l":38.05,"c":38.75,"v":573180},{"d":"2020-04-08","o":41.25,"h":44,"l":39.8,"c":42.5,"v":806000},{"d":"2020-04-09","o":45.75,"h":50.25,"l":44.7,"c":45.5,"v":766340},{"d":"2020-04-13","o":46.8,"h":47.1,"l":41.15,"c":44.1,"v":491940},{"d":"2020-04-14","o":45.85,"h":45.95,"l":41.9,"c":43.95,"v":548400},{"d":"2020-04-15","o":41.35,"h":42.05,"l":39.8,"c":41.5,"v":421780},{"d":"2020-04-16","o":41.55,"h":42,"l":39.15,"c":40,"v":345700},{"d":"2020-04-17","o":42.5,"h":43.6,"l":40.9,"c":43.3,"v":484760},{"d":"2020-04-20","o":41.25,"h":43.6,"l":40.7,"c":41.45,"v":342880},{"d":"2020-04-21","o":40,"h":42.85,"l":40,"c":42.25,"v":288560},{"d":"2020-04-22","o":43,"h":43.4,"l":40.7,"c":42.1,"v":271040},{"d":"2020-04-23","o":42.15,"h":43.6,"l":41.8,"c":42.05,"v":272020},{"d":"2020-04-24","o":41.65,"h":42.05,"l":39.75,"c":40.4,"v":424480},{"d":"2020-04-27","o":40,"h":42.35,"l":38,"c":41.55,"v":278360},{"d":"2020-04-28","o":42.25,"h":45.15,"l":41.15,"c":44.3,"v":367320},{"d":"2020-04-29","o":46,"h":47.4,"l":44.25,"c":45.9,"v":449680},{"d":"2020-04-30","o":45.7,"h":46.25,"l":43.8,"c":44.2,"v":375240},{"d":"2020-05-01","o":42.5,"h":42.95,"l":38.8,"c":40.35,"v":483220},{"d":"2020-05-04","o":39.1,"h":40,"l":37.65,"c":39.4,"v":305880},{"d":"2020-05-05","o":40.65,"h":41.7,"l":40.15,"c":40.45,"v":396280},{"d":"2020-05-06","o":40.6,"h":41.45,"l":38.3,"c":38.35,"v":299280},{"d":"2020-05-07","o":38.35,"h":40.55,"l":38.3,"c":39.5,"v":275000},{"d":"2020-05-08","o":40.25,"h":41.05,"l":38.7,"c":39.6,"v":330580},{"d":"2020-05-11","o":39.4,"h":39.5,"l":37.15,"c":37.45,"v":293540},{"d":"2020-05-12","o":37.55,"h":37.85,"l":35.65,"c":35.65,"v":286220},{"d":"2020-05-13","o":35.35,"h":35.5,"l":33.15,"c":34.4,"v":379960},{"d":"2020-05-14","o":33.5,"h":36.9,"l":31.95,"c":36.9,"v":368840},{"d":"2020-05-15","o":36.2,"h":36.95,"l":35.2,"c":36.1,"v":495100},{"d":"2020-05-18","o":37.9,"h":39.5,"l":37.3,"c":39.05,"v":347340},{"d":"2020-05-19","o":39,"h":40.05,"l":38.05,"c":38.65,"v":183760},{"d":"2020-05-20","o":41.05,"h":41.2,"l":39.85,"c":40.8,"v":247700},{"d":"2020-05-21","o":40.55,"h":40.9,"l":39.15,"c":39.5,"v":163520},{"d":"2020-05-22","o":39.55,"h":40.1,"l":38.55,"c":40.05,"v":168300},{"d":"2020-05-26","o":42.45,"h":43.2,"l":41.65,"c":42.25,"v":287620},{"d":"2020-05-27","o":43.35,"h":43.4,"l":40.4,"c":42.65,"v":373120},{"d":"2020-05-28","o":43.2,"h":43.2,"l":40.7,"c":40.85,"v":239780},{"d":"2020-05-29","o":40.25,"h":40.6,"l":39.15,"c":39.15,"v":400340},{"d":"2020-06-01","o":39.15,"h":41.75,"l":38.8,"c":41,"v":258500},{"d":"2020-06-02","o":41.65,"h":41.85,"l":40,"c":40,"v":406380},{"d":"2020-06-03","o":41,"h":43,"l":40.9,"c":42.25,"v":299240},{"d":"2020-06-04","o":42.25,"h":45.85,"l":41.8,"c":44.95,"v":404640},{"d":"2020-06-05","o":48.25,"h":50.5,"l":45.55,"c":46,"v":451960},{"d":"2020-06-08","o":49.6,"h":51.6,"l":48.75,"c":50.35,"v":515560},{"d":"2020-06-09","o":48.9,"h":49.95,"l":47.35,"c":47.9,"v":368140},{"d":"2020-06-10","o":47.6,"h":47.8,"l":43.95,"c":45.75,"v":342400},{"d":"2020-06-11","o":41.25,"h":44.1,"l":40.8,"c":42.05,"v":337220},{"d":"2020-06-12","o":44.35,"h":45,"l":42.2,"c":44.45,"v":252880},{"d":"2020-06-15","o":42.1,"h":46.6,"l":41.9,"c":45.65,"v":314400},{"d":"2020-06-16","o":48.45,"h":48.7,"l":44.7,"c":45.75,"v":313700},{"d":"2020-06-17","o":45.8,"h":46.45,"l":45.35,"c":45.65,"v":241220},{"d":"2020-06-18","o":44.95,"h":46.3,"l":44.5,"c":45.5,"v":185220},{"d":"2020-06-19","o":45.85,"h":46.5,"l":44.35,"c":44.95,"v":621420},{"d":"2020-06-22","o":45.6,"h":45.7,"l":43.9,"c":45.65,"v":262380},{"d":"2020-06-23","o":46.1,"h":46.3,"l":45.2,"c":46.3,"v":246200},{"d":"2020-06-24","o":45.4,"h":45.65,"l":43.3,"c":45.1,"v":308080},{"d":"2020-06-25","o":44.65,"h":47.45,"l":44.45,"c":47.45,"v":254000},{"d":"2020-06-26","o":46.6,"h":46.65,"l":44.95,"c":46.15,"v":548420},{"d":"2020-06-29","o":46.1,"h":47.75,"l":45.05,"c":47.5,"v":264600},{"d":"2020-06-30","o":47.15,"h":47.6,"l":46.25,"c":46.95,"v":205480},{"d":"2020-07-01","o":47,"h":48,"l":45.9,"c":46.2,"v":287280},{"d":"2020-07-02","o":47.1,"h":47.2,"l":44.8,"c":44.95,"v":261180},{"d":"2020-07-06","o":45.9,"h":46.95,"l":45.6,"c":46.6,"v":233020},{"d":"2020-07-07","o":46.35,"h":46.45,"l":45.05,"c":45.3,"v":175160},{"d":"2020-07-08","o":45.35,"h":46.25,"l":44.95,"c":45.9,"v":129800},{"d":"2020-07-09","o":45.65,"h":45.65,"l":44.15,"c":44.45,"v":228800},{"d":"2020-07-10","o":44.45,"h":46.1,"l":43.45,"c":46.05,"v":288480},{"d":"2020-07-13","o":46.25,"h":46.6,"l":45.3,"c":45.35,"v":199340},{"d":"2020-07-14","o":44.8,"h":46.05,"l":44.4,"c":46,"v":164400},{"d":"2020-07-15","o":46.6,"h":47.45,"l":46.05,"c":47.3,"v":281960},{"d":"2020-07-16","o":46.75,"h":48.1,"l":46.5,"c":47.55,"v":146300},{"d":"2020-07-17","o":47.5,"h":47.95,"l":46.7,"c":47.2,"v":121480},{"d":"2020-07-20","o":46.95,"h":48.2,"l":46.8,"c":47.55,"v":157560},{"d":"2020-07-21","o":48.1,"h":48.8,"l":47.85,"c":48.65,"v":139180},{"d":"2020-07-22","o":48.85,"h":50.45,"l":48.75,"c":49.85,"v":180740},{"d":"2020-07-23","o":49.5,"h":49.5,"l":47.15,"c":47.5,"v":231220},{"d":"2020-07-24","o":47,"h":48.3,"l":46.6,"c":46.85,"v":170320},{"d":"2020-07-27","o":46.7,"h":47,"l":45.95,"c":46.4,"v":119120},{"d":"2020-07-28","o":46.4,"h":47.4,"l":46.35,"c":46.4,"v":164380},{"d":"2020-07-29","o":46.45,"h":47.1,"l":46.3,"c":47.1,"v":129500},{"d":"2020-07-30","o":46.45,"h":47,"l":46.05,"c":46.9,"v":127020},{"d":"2020-07-31","o":46.75,"h":47.25,"l":45.95,"c":46.7,"v":173100},{"d":"2020-08-03","o":46.7,"h":47.7,"l":46.1,"c":47.05,"v":182140},{"d":"2020-08-04","o":47.1,"h":47.2,"l":46.15,"c":46.35,"v":150260},{"d":"2020-08-05","o":46.45,"h":47.45,"l":46.3,"c":47.4,"v":151340},{"d":"2020-08-06","o":47,"h":47.45,"l":46.85,"c":47.1,"v":138080},{"d":"2020-08-07","o":46.95,"h":48.15,"l":46.6,"c":48.15,"v":178360},{"d":"2020-08-10","o":48.85,"h":50,"l":48.55,"c":49.5,"v":262300},{"d":"2020-08-11","o":50,"h":50.95,"l":48.25,"c":48.4,"v":235260},{"d":"2020-08-12","o":49.65,"h":49.85,"l":48.1,"c":48.75,"v":186080},{"d":"2020-08-13","o":48.8,"h":50.15,"l":48.45,"c":48.9,"v":228700},{"d":"2020-08-14","o":48.3,"h":49.15,"l":47.85,"c":48.85,"v":182080},{"d":"2020-08-17","o":48.75,"h":48.85,"l":47.8,"c":48.05,"v":109880},{"d":"2020-08-18","o":47.9,"h":48.4,"l":47.5,"c":47.6,"v":152660},{"d":"2020-08-19","o":47.6,"h":48.7,"l":47.5,"c":47.95,"v":160000},{"d":"2020-08-20","o":47.5,"h":48.7,"l":47.3,"c":48.05,"v":111080},{"d":"2020-08-21","o":47.9,"h":48.1,"l":47.55,"c":47.85,"v":130360},{"d":"2020-08-24","o":48,"h":49.45,"l":47.65,"c":49,"v":179040},{"d":"2020-08-25","o":49.2,"h":49.45,"l":48.15,"c":49.1,"v":152100},{"d":"2020-08-26","o":49,"h":49,"l":48.25,"c":48.6,"v":135780},{"d":"2020-08-27","o":48.6,"h":49.5,"l":48.3,"c":48.8,"v":143120},{"d":"2020-08-28","o":49.4,"h":49.6,"l":48.85,"c":49.35,"v":148540},{"d":"2020-08-31","o":49.3,"h":49.35,"l":48.35,"c":48.45,"v":185440},{"d":"2020-09-01","o":48.15,"h":48.95,"l":48.15,"c":48.95,"v":184500},{"d":"2020-09-02","o":48.95,"h":48.95,"l":47.85,"c":48.8,"v":191160},{"d":"2020-09-03","o":48.9,"h":49,"l":47.55,"c":47.95,"v":216800},{"d":"2020-09-04","o":48,"h":48.8,"l":47.25,"c":48.25,"v":165620},{"d":"2020-09-08","o":48.25,"h":49.6,"l":47.6,"c":48.8,"v":182900},{"d":"2020-09-09","o":49,"h":49.75,"l":48.7,"c":49.4,"v":148520},{"d":"2020-09-10","o":49.4,"h":49.75,"l":48.9,"c":48.9,"v":130960},{"d":"2020-09-11","o":49,"h":49.45,"l":48,"c":49.2,"v":211780},{"d":"2020-09-14","o":49,"h":50.35,"l":48.45,"c":49.55,"v":312400},{"d":"2020-09-15","o":49.8,"h":50.1,"l":48.6,"c":48.6,"v":182840},{"d":"2020-09-16","o":48.75,"h":49.9,"l":48.75,"c":49.1,"v":178300},{"d":"2020-09-17","o":48.7,"h":49.8,"l":48.35,"c":49.8,"v":227300},{"d":"2020-09-18","o":49.6,"h":49.85,"l":48.7,"c":49.35,"v":364160},{"d":"2020-09-21","o":48.7,"h":48.75,"l":47.05,"c":47.5,"v":335100},{"d":"2020-09-22","o":47.55,"h":48.1,"l":47.15,"c":47.35,"v":151960},{"d":"2020-09-23","o":47.6,"h":48,"l":45.85,"c":45.85,"v":187260},{"d":"2020-09-24","o":45.8,"h":46.9,"l":44.5,"c":46.05,"v":263760},{"d":"2020-09-25","o":45.95,"h":46.95,"l":45.8,"c":46.75,"v":134440},{"d":"2020-09-28","o":47.25,"h":48.9,"l":47.25,"c":48.35,"v":177500},{"d":"2020-09-29","o":48.4,"h":48.4,"l":46.95,"c":47.35,"v":132480},{"d":"2020-09-30","o":47.4,"h":48.45,"l":47.2,"c":47.55,"v":135360},{"d":"2020-10-01","o":47.65,"h":47.8,"l":46.95,"c":47.75,"v":129720},{"d":"2020-10-02","o":47,"h":49.05,"l":46.85,"c":48.9,"v":210840},{"d":"2020-10-05","o":49.15,"h":49.35,"l":48.65,"c":49.15,"v":143540},{"d":"2020-10-06","o":49.4,"h":50.2,"l":48.6,"c":48.75,"v":194460},{"d":"2020-10-07","o":48.95,"h":49.3,"l":48.3,"c":49.1,"v":166700},{"d":"2020-10-08","o":49.35,"h":50.4,"l":49.3,"c":50,"v":249580},{"d":"2020-10-09","o":50.4,"h":50.45,"l":49.4,"c":49.5,"v":187800},{"d":"2020-10-12","o":49.65,"h":50.05,"l":49.35,"c":49.95,"v":150380},{"d":"2020-10-13","o":49.7,"h":50,"l":49.35,"c":49.7,"v":135100},{"d":"2020-10-14","o":49.3,"h":49.65,"l":48.85,"c":48.9,"v":132080},{"d":"2020-10-15","o":48.5,"h":48.9,"l":48.25,"c":48.75,"v":125960},{"d":"2020-10-16","o":48.6,"h":48.9,"l":47.8,"c":47.9,"v":177720},{"d":"2020-10-19","o":47.9,"h":48.45,"l":47,"c":47,"v":183320},{"d":"2020-10-20","o":47.5,"h":47.85,"l":46.95,"c":47.1,"v":126780},{"d":"2020-10-21","o":47.35,"h":47.35,"l":46.65,"c":47.15,"v":163440},{"d":"2020-10-22","o":47.75,"h":49.2,"l":47.5,"c":48.75,"v":195340},{"d":"2020-10-23","o":48.95,"h":50,"l":48.95,"c":49.7,"v":185580},{"d":"2020-10-26","o":49.5,"h":49.5,"l":48.25,"c":48.75,"v":138680},{"d":"2020-10-27","o":48.65,"h":49.6,"l":48.25,"c":48.3,"v":134220},{"d":"2020-10-28","o":47.65,"h":48.1,"l":47.15,"c":47.3,"v":227600},{"d":"2020-10-29","o":47.25,"h":48.25,"l":46.6,"c":48,"v":212040},{"d":"2020-10-30","o":47.75,"h":48.2,"l":47.25,"c":47.7,"v":138080},{"d":"2020-11-02","o":48.2,"h":49.2,"l":48,"c":48.95,"v":141060},{"d":"2020-11-03","o":49.45,"h":49.45,"l":48.65,"c":49.05,"v":125800},{"d":"2020-11-04","o":48.75,"h":49.7,"l":48.05,"c":49.15,"v":140280},{"d":"2020-11-05","o":49.55,"h":50.65,"l":49.2,"c":49.6,"v":212520},{"d":"2020-11-06","o":49.85,"h":49.95,"l":48.65,"c":48.7,"v":197140},{"d":"2020-11-09","o":50.5,"h":51.4,"l":49.95,"c":49.95,"v":387460},{"d":"2020-11-10","o":50.25,"h":52.8,"l":50.2,"c":51.75,"v":348820},{"d":"2020-11-11","o":52.5,"h":52.55,"l":50.5,"c":51.05,"v":237720},{"d":"2020-11-12","o":50.75,"h":51.4,"l":50.5,"c":50.9,"v":212000},{"d":"2020-11-13","o":50.9,"h":51.25,"l":50.6,"c":50.85,"v":227740},{"d":"2020-11-16","o":51.6,"h":52.8,"l":51.25,"c":52.15,"v":263760},{"d":"2020-11-17","o":51.75,"h":52.75,"l":51,"c":52.75,"v":247920},{"d":"2020-11-18","o":53.05,"h":54.5,"l":52,"c":52,"v":209720},{"d":"2020-11-19","o":51.95,"h":52.45,"l":50.95,"c":52.45,"v":191200},{"d":"2020-11-20","o":52.45,"h":53.15,"l":52.1,"c":52.55,"v":144560},{"d":"2020-11-23","o":52.9,"h":54.35,"l":52.6,"c":53.7,"v":205300},{"d":"2020-11-24","o":54.85,"h":55.55,"l":54.35,"c":54.95,"v":227300},{"d":"2020-11-25","o":54.9,"h":55.3,"l":53.35,"c":53.75,"v":219200},{"d":"2020-11-27","o":53.75,"h":54.7,"l":53.65,"c":54.4,"v":112900},{"d":"2020-11-30","o":54.4,"h":54.4,"l":52.5,"c":52.9,"v":273820},{"d":"2020-12-01","o":53.4,"h":54.5,"l":53.3,"c":53.3,"v":178840},{"d":"2020-12-02","o":53.6,"h":54.25,"l":53.1,"c":53.9,"v":174500},{"d":"2020-12-03","o":54.15,"h":55.25,"l":53.85,"c":54.45,"v":206960},{"d":"2020-12-04","o":54.95,"h":56.2,"l":54.8,"c":56.05,"v":276180},{"d":"2020-12-07","o":56.25,"h":56.25,"l":54.85,"c":55.6,"v":227520},{"d":"2020-12-08","o":55.65,"h":56.9,"l":55.45,"c":56,"v":231380},{"d":"2020-12-09","o":56.3,"h":56.5,"l":55,"c":55.4,"v":231700},{"d":"2020-12-10","o":55.15,"h":55.4,"l":54.65,"c":55.25,"v":207800},{"d":"2020-12-11","o":55.2,"h":55.25,"l":54.75,"c":55.05,"v":271080},{"d":"2020-12-14","o":54.9,"h":55,"l":53.95,"c":53.95,"v":242200},{"d":"2020-12-15","o":54.15,"h":54.8,"l":53.95,"c":54.45,"v":134300},{"d":"2020-12-16","o":54.4,"h":54.7,"l":53.9,"c":54,"v":147960},{"d":"2020-12-17","o":54.05,"h":54.3,"l":53.65,"c":54.3,"v":157420},{"d":"2020-12-18","o":54.25,"h":54.55,"l":53.25,"c":53.25,"v":499800},{"d":"2020-12-21","o":53.05,"h":53.6,"l":52.65,"c":53.55,"v":182800},{"d":"2020-12-22","o":53.55,"h":53.55,"l":52.65,"c":53.15,"v":195140},{"d":"2020-12-23","o":53.3,"h":54.7,"l":53.25,"c":54.3,"v":212820},{"d":"2020-12-24","o":54.3,"h":54.35,"l":53.45,"c":53.55,"v":116980},{"d":"2020-12-28","o":53.75,"h":55,"l":53.65,"c":53.8,"v":241720},{"d":"2020-12-29","o":53.9,"h":54.2,"l":53.3,"c":53.55,"v":179000},{"d":"2020-12-30","o":53.5,"h":54.1,"l":53.05,"c":53.7,"v":190780},{"d":"2020-12-31","o":53.55,"h":54.2,"l":53.5,"c":53.95,"v":170720},{"d":"2021-01-04","o":54.05,"h":54.35,"l":52.6,"c":53.05,"v":357860},{"d":"2021-01-05","o":53.25,"h":53.65,"l":52.85,"c":53.1,"v":140360},{"d":"2021-01-06","o":53.75,"h":54.75,"l":53.65,"c":54.1,"v":269420},{"d":"2021-01-07","o":54.35,"h":54.9,"l":54.05,"c":54.35,"v":154120},{"d":"2021-01-08","o":54.65,"h":55.4,"l":53.9,"c":55.35,"v":190280},{"d":"2021-01-11","o":54.8,"h":55.85,"l":54.8,"c":55.35,"v":192380},{"d":"2021-01-12","o":55.5,"h":55.8,"l":55.15,"c":55.4,"v":220000},{"d":"2021-01-13","o":55.3,"h":55.55,"l":55,"c":55.4,"v":233360},{"d":"2021-01-14","o":55.15,"h":55.45,"l":54.45,"c":55.2,"v":194120},{"d":"2021-01-15","o":55.1,"h":55.1,"l":54.6,"c":54.95,"v":159300},{"d":"2021-01-19","o":55,"h":55.4,"l":54.6,"c":54.9,"v":183500},{"d":"2021-01-20","o":55.05,"h":55.9,"l":55,"c":55.5,"v":170000},{"d":"2021-01-21","o":55.55,"h":56.3,"l":55.35,"c":56.05,"v":196200},{"d":"2021-01-22","o":55.75,"h":56.55,"l":55.45,"c":56.55,"v":178560},{"d":"2021-01-25","o":56.45,"h":57.6,"l":56,"c":57.4,"v":182760},{"d":"2021-01-26","o":57.85,"h":58.45,"l":57.2,"c":57.75,"v":154720},{"d":"2021-01-27","o":57.3,"h":57.65,"l":56.3,"c":56.4,"v":237340},{"d":"2021-01-28","o":56.5,"h":57.1,"l":56.05,"c":56.5,"v":177160},{"d":"2021-01-29","o":56.6,"h":56.65,"l":55.45,"c":55.85,"v":242300},{"d":"2021-02-01","o":55.9,"h":57.1,"l":55.9,"c":57.1,"v":192440},{"d":"2021-02-02","o":57.4,"h":58.35,"l":57.05,"c":58,"v":254960},{"d":"2021-02-03","o":57.85,"h":58.35,"l":57.6,"c":57.7,"v":196740},{"d":"2021-02-04","o":57.75,"h":58.5,"l":57.7,"c":58.05,"v":192860},{"d":"2021-02-05","o":58.3,"h":59.5,"l":58.3,"c":59.15,"v":230380},{"d":"2021-02-08","o":59.5,"h":60.05,"l":59.15,"c":59.3,"v":220580},{"d":"2021-02-09","o":59.5,"h":59.85,"l":58.85,"c":59.65,"v":270920},{"d":"2021-02-10","o":60.05,"h":60.95,"l":59.75,"c":60.45,"v":274480},{"d":"2021-02-11","o":60.9,"h":61.15,"l":59.6,"c":60.75,"v":363220},{"d":"2021-02-12","o":60.35,"h":60.7,"l":59.75,"c":60.4,"v":203680},{"d":"2021-02-16","o":61,"h":61.3,"l":60.35,"c":60.8,"v":180840},{"d":"2021-02-17","o":60.7,"h":60.95,"l":59.7,"c":60,"v":184460},{"d":"2021-02-18","o":59.75,"h":60.35,"l":57.5,"c":58.1,"v":384640},{"d":"2021-02-19","o":58.1,"h":59.95,"l":58.1,"c":59.5,"v":180820},{"d":"2021-02-22","o":59.25,"h":60.75,"l":59,"c":60.1,"v":243740},{"d":"2021-02-23","o":60.5,"h":60.6,"l":58.35,"c":59.15,"v":229860},{"d":"2021-02-24","o":59.45,"h":61.4,"l":59.4,"c":61.15,"v":285480},{"d":"2021-02-25","o":61.2,"h":62,"l":59.5,"c":60.05,"v":287680},{"d":"2021-02-26","o":60.3,"h":61.05,"l":59.6,"c":60.35,"v":291360},{"d":"2021-03-01","o":61.1,"h":62.15,"l":60.55,"c":60.85,"v":240980},{"d":"2021-03-02","o":60.85,"h":61.9,"l":60.65,"c":61.5,"v":432220},{"d":"2021-03-03","o":61.5,"h":62.05,"l":60.9,"c":60.9,"v":287420},{"d":"2021-03-04","o":61,"h":61.1,"l":58.6,"c":59.35,"v":485160},{"d":"2021-03-05","o":59.9,"h":60.05,"l":56.6,"c":59.05,"v":458500},{"d":"2021-03-08","o":59.35,"h":60.85,"l":59.3,"c":60.25,"v":375680},{"d":"2021-03-09","o":60.25,"h":60.7,"l":59.8,"c":60.5,"v":303380},{"d":"2021-03-10","o":60.55,"h":61.25,"l":60.2,"c":60.9,"v":271760},{"d":"2021-03-11","o":61.2,"h":61.3,"l":60.1,"c":61,"v":325500},{"d":"2021-03-12","o":60.6,"h":61.35,"l":60.15,"c":60.85,"v":289880},{"d":"2021-03-15","o":60.95,"h":61.4,"l":60.6,"c":61.35,"v":375780},{"d":"2021-03-16","o":61.25,"h":61.35,"l":60.6,"c":60.7,"v":197180},{"d":"2021-03-17","o":60.5,"h":61.45,"l":60.4,"c":61.4,"v":217660},{"d":"2021-03-18","o":61.5,"h":61.55,"l":60.05,"c":60.25,"v":243420},{"d":"2021-03-19","o":60.15,"h":61.2,"l":59.6,"c":60.45,"v":388920},{"d":"2021-03-22","o":60.55,"h":61.05,"l":59.9,"c":60.75,"v":291260},{"d":"2021-03-23","o":60.75,"h":61.2,"l":60.05,"c":60.3,"v":203860},{"d":"2021-03-24","o":60.65,"h":62.1,"l":60.2,"c":60.2,"v":387880},{"d":"2021-03-25","o":60.25,"h":61.25,"l":59.65,"c":60.95,"v":500860},{"d":"2021-03-26","o":61.15,"h":61.65,"l":60.65,"c":61.4,"v":272000},{"d":"2021-03-29","o":61.05,"h":61.6,"l":60.45,"c":60.45,"v":205360},{"d":"2021-03-30","o":60.6,"h":61.7,"l":60.55,"c":61.65,"v":291060},{"d":"2021-03-31","o":61.65,"h":61.75,"l":60.95,"c":61,"v":284080},{"d":"2021-04-01","o":61.25,"h":61.45,"l":60.8,"c":61.45,"v":235340},{"d":"2021-04-05","o":61.45,"h":61.65,"l":60.95,"c":61.25,"v":183620},{"d":"2021-04-06","o":61.25,"h":61.45,"l":60.95,"c":61.05,"v":185720},{"d":"2021-04-07","o":61.2,"h":61.45,"l":61.05,"c":61.2,"v":191000},{"d":"2021-04-08","o":61.45,"h":61.6,"l":61.15,"c":61.6,"v":266040},{"d":"2021-04-09","o":61.6,"h":61.6,"l":61,"c":61,"v":253940},{"d":"2021-04-12","o":61.3,"h":62.35,"l":61.1,"c":62.15,"v":274260},{"d":"2021-04-13","o":62,"h":62.6,"l":61.5,"c":62.55,"v":245200},{"d":"2021-04-14","o":62,"h":62.65,"l":61.15,"c":61.2,"v":279800},{"d":"2021-04-15","o":61.5,"h":61.65,"l":60.9,"c":61.15,"v":200040},{"d":"2021-04-16","o":61.25,"h":61.7,"l":61.25,"c":61.55,"v":136420},{"d":"2021-04-19","o":61.2,"h":61.4,"l":60.8,"c":60.85,"v":196200},{"d":"2021-04-20","o":60.9,"h":61.05,"l":60,"c":60.55,"v":221020},{"d":"2021-04-21","o":60.25,"h":60.5,"l":59.6,"c":60.1,"v":333040},{"d":"2021-04-22","o":60.15,"h":60.5,"l":59.05,"c":60.35,"v":388840},{"d":"2021-04-23","o":60.2,"h":61.35,"l":60.05,"c":61,"v":289420},{"d":"2021-04-26","o":61.4,"h":61.6,"l":60.85,"c":60.85,"v":228580},{"d":"2021-04-27","o":61.1,"h":61.8,"l":60.85,"c":61.3,"v":255680},{"d":"2021-04-28","o":61.6,"h":61.95,"l":61.4,"c":61.7,"v":248240},{"d":"2021-04-29","o":62.1,"h":62.25,"l":61.35,"c":61.65,"v":277960},{"d":"2021-04-30","o":61.7,"h":62.2,"l":61.4,"c":62.15,"v":404880},{"d":"2021-05-03","o":62.5,"h":62.8,"l":61.7,"c":61.7,"v":534200},{"d":"2021-05-04","o":62.1,"h":62.2,"l":60.75,"c":61.2,"v":422160},{"d":"2021-05-05","o":61.2,"h":61.6,"l":60.75,"c":61.35,"v":306760},{"d":"2021-05-06","o":61.35,"h":61.6,"l":60.5,"c":61.25,"v":368360},{"d":"2021-05-07","o":61,"h":61.9,"l":60.9,"c":61.55,"v":288160},{"d":"2021-05-10","o":61.8,"h":62.05,"l":60.65,"c":60.65,"v":386700},{"d":"2021-05-11","o":60.5,"h":60.65,"l":59.6,"c":60.5,"v":374120},{"d":"2021-05-12","o":60.25,"h":60.65,"l":58.4,"c":58.6,"v":553340},{"d":"2021-05-13","o":58.75,"h":60.45,"l":58.65,"c":60.15,"v":393640},{"d":"2021-05-14","o":59.75,"h":60.15,"l":59.45,"c":60.1,"v":250320},{"d":"2021-05-17","o":59.85,"h":60.1,"l":59.5,"c":59.9,"v":343140},{"d":"2021-05-18","o":60.15,"h":60.65,"l":59.75,"c":60.2,"v":334780},{"d":"2021-05-19","o":59.95,"h":60.45,"l":59.65,"c":60.1,"v":355560},{"d":"2021-05-20","o":60.05,"h":60.25,"l":59.75,"c":59.95,"v":232200},{"d":"2021-05-21","o":60,"h":60.15,"l":59.55,"c":59.55,"v":435860},{"d":"2021-05-24","o":59.6,"h":60,"l":58.95,"c":59.9,"v":229140},{"d":"2021-05-25","o":59.95,"h":60.25,"l":59.45,"c":59.5,"v":205000},{"d":"2021-05-26","o":59.6,"h":60.05,"l":59.3,"c":59.75,"v":210240},{"d":"2021-05-27","o":60.2,"h":60.25,"l":59.75,"c":59.9,"v":196740},{"d":"2021-05-28","o":60.25,"h":60.25,"l":59.75,"c":59.95,"v":193720},{"d":"2021-06-01","o":60.3,"h":60.9,"l":60.15,"c":60.4,"v":338640},{"d":"2021-06-02","o":60.75,"h":60.9,"l":60.3,"c":60.3,"v":309280},{"d":"2021-06-03","o":60.35,"h":60.45,"l":60,"c":60.1,"v":242480},{"d":"2021-06-04","o":60.2,"h":60.4,"l":59.9,"c":60.2,"v":326640},{"d":"2021-06-07","o":60.25,"h":60.5,"l":60,"c":60.3,"v":306480},{"d":"2021-06-08","o":60.45,"h":60.95,"l":60.25,"c":60.4,"v":473260},{"d":"2021-06-09","o":60.85,"h":61.45,"l":60.6,"c":60.8,"v":522980},{"d":"2021-06-10","o":61.2,"h":61.25,"l":60.6,"c":60.65,"v":455940},{"d":"2021-06-11","o":60.85,"h":60.95,"l":59.8,"c":60,"v":766180},{"d":"2021-06-14","o":59.5,"h":59.7,"l":59.1,"c":59.15,"v":608340},{"d":"2021-06-15","o":59.25,"h":59.35,"l":57.65,"c":57.75,"v":734360},{"d":"2021-06-16","o":57.95,"h":58.55,"l":57.3,"c":57.6,"v":525820},{"d":"2021-06-17","o":57.6,"h":58.05,"l":56.1,"c":56.5,"v":443520},{"d":"2021-06-18","o":56.15,"h":56.4,"l":55.15,"c":56,"v":930720},{"d":"2021-06-21","o":56.15,"h":57.75,"l":56.05,"c":57.5,"v":355340},{"d":"2021-06-22","o":57.5,"h":57.65,"l":57,"c":57.2,"v":202820},{"d":"2021-06-23","o":57.25,"h":57.85,"l":57.2,"c":57.2,"v":188440},{"d":"2021-06-24","o":57.45,"h":57.7,"l":57.3,"c":57.55,"v":203280},{"d":"2021-06-25","o":57.55,"h":58.25,"l":57.45,"c":57.85,"v":470480},{"d":"2021-06-28","o":58.15,"h":58.2,"l":57,"c":57.55,"v":254040},{"d":"2021-06-29","o":57.75,"h":57.8,"l":56.6,"c":57,"v":260260},{"d":"2021-06-30","o":56.85,"h":57.15,"l":56.65,"c":57.1,"v":188420},{"d":"2021-07-01","o":57.05,"h":57.75,"l":57.05,"c":57.45,"v":197240},{"d":"2021-07-02","o":57.7,"h":58.05,"l":57.05,"c":57.2,"v":175440},{"d":"2021-07-06","o":57.3,"h":57.45,"l":56.45,"c":56.9,"v":270420},{"d":"2021-07-07","o":56.95,"h":57.1,"l":56,"c":56.2,"v":333540},{"d":"2021-07-08","o":55.7,"h":56.9,"l":54.7,"c":56.35,"v":456960},{"d":"2021-07-09","o":56.95,"h":57.75,"l":56.9,"c":57.7,"v":304820},{"d":"2021-07-12","o":57.6,"h":58.1,"l":57.15,"c":58.1,"v":311200},{"d":"2021-07-13","o":57.9,"h":57.9,"l":56.05,"c":56.45,"v":484320},{"d":"2021-07-14","o":55.8,"h":56.45,"l":54.5,"c":54.5,"v":511740},{"d":"2021-07-15","o":54.5,"h":54.95,"l":54.15,"c":54.6,"v":396620},{"d":"2021-07-16","o":54.95,"h":55.55,"l":54.5,"c":54.85,"v":321740},{"d":"2021-07-19","o":54.2,"h":54.25,"l":52.85,"c":53.55,"v":617040},{"d":"2021-07-20","o":53.9,"h":54.95,"l":53.15,"c":54.65,"v":314900},{"d":"2021-07-21","o":54.85,"h":55.8,"l":54.85,"c":54.9,"v":287500},{"d":"2021-07-22","o":54.9,"h":54.95,"l":53.5,"c":53.7,"v":292760},{"d":"2021-07-23","o":53.75,"h":54.2,"l":50.9,"c":51.3,"v":699240},{"d":"2021-07-26","o":51.4,"h":52.95,"l":51.4,"c":52.9,"v":412500},{"d":"2021-07-27","o":52.75,"h":52.75,"l":51.05,"c":52.15,"v":302560},{"d":"2021-07-28","o":52,"h":52.6,"l":51.15,"c":51.4,"v":365000},{"d":"2021-07-29","o":51.8,"h":53.15,"l":51.35,"c":52.7,"v":315020},{"d":"2021-07-30","o":52.65,"h":53.4,"l":51.65,"c":52,"v":301500},{"d":"2021-08-02","o":52,"h":52.7,"l":51.7,"c":51.8,"v":293340},{"d":"2021-08-03","o":51.8,"h":52.05,"l":50.75,"c":51.95,"v":377980},{"d":"2021-08-04","o":51.65,"h":51.75,"l":50.7,"c":51.4,"v":464960},{"d":"2021-08-05","o":51.3,"h":52.25,"l":51.3,"c":51.95,"v":260140},{"d":"2021-08-06","o":52.5,"h":53,"l":52.1,"c":52.5,"v":271420},{"d":"2021-08-09","o":52.75,"h":52.85,"l":52.1,"c":52.3,"v":348920},{"d":"2021-08-10","o":52.4,"h":53.2,"l":52,"c":53,"v":327080},{"d":"2021-08-11","o":53,"h":53.5,"l":52.6,"c":53.4,"v":296700},{"d":"2021-08-12","o":53.45,"h":53.9,"l":53.3,"c":53.75,"v":306540},{"d":"2021-08-13","o":53.3,"h":53.5,"l":52.9,"c":52.9,"v":198740},{"d":"2021-08-16","o":52.75,"h":52.95,"l":52.1,"c":52.65,"v":240300},{"d":"2021-08-17","o":52.3,"h":52.85,"l":52.2,"c":52.75,"v":225640},{"d":"2021-08-18","o":52.6,"h":53.1,"l":52.4,"c":52.45,"v":221720},{"d":"2021-08-19","o":52.25,"h":52.5,"l":51.3,"c":51.55,"v":317260},{"d":"2021-08-20","o":51.5,"h":52.6,"l":51.15,"c":52.5,"v":306420},{"d":"2021-08-23","o":52.9,"h":53.35,"l":52.8,"c":53.2,"v":264500},{"d":"2021-08-24","o":53.45,"h":54.05,"l":53.45,"c":53.85,"v":213480},{"d":"2021-08-25","o":54,"h":54.35,"l":53.65,"c":54.15,"v":235440},{"d":"2021-08-26","o":54.15,"h":54.6,"l":53.95,"c":54.1,"v":192460},{"d":"2021-08-27","o":54.3,"h":55.1,"l":54.2,"c":54.65,"v":288040},{"d":"2021-08-30","o":54.55,"h":54.95,"l":54,"c":54,"v":292680},{"d":"2021-08-31","o":54.1,"h":54.65,"l":53.9,"c":54.3,"v":244380},{"d":"2021-09-01","o":54.6,"h":55.05,"l":54.35,"c":54.6,"v":325020},{"d":"2021-09-02","o":54.95,"h":55.05,"l":54.6,"c":54.65,"v":293420},{"d":"2021-09-03","o":54.5,"h":54.8,"l":54.4,"c":54.5,"v":268300},{"d":"2021-09-07","o":54.5,"h":55,"l":54.15,"c":54.25,"v":396160},{"d":"2021-09-08","o":54.25,"h":55,"l":53.95,"c":54,"v":288720},{"d":"2021-09-09","o":53.85,"h":55,"l":53.8,"c":54.45,"v":250380},{"d":"2021-09-10","o":54.6,"h":54.85,"l":54.35,"c":54.45,"v":299700},{"d":"2021-09-13","o":54.85,"h":55.2,"l":54.35,"c":55,"v":352380},{"d":"2021-09-14","o":54.75,"h":54.75,"l":53.75,"c":53.85,"v":344440},{"d":"2021-09-15","o":53.75,"h":54,"l":53.5,"c":53.65,"v":336980},{"d":"2021-09-16","o":53.75,"h":53.9,"l":53.45,"c":53.7,"v":329200},{"d":"2021-09-17","o":53.85,"h":54.6,"l":53.7,"c":54,"v":1223900},{"d":"2021-09-20","o":53.35,"h":54,"l":53.1,"c":53.6,"v":407160},{"d":"2021-09-21","o":53.7,"h":54.6,"l":53.7,"c":54.1,"v":316780},{"d":"2021-09-22","o":54.5,"h":54.75,"l":54.2,"c":54.55,"v":403260},{"d":"2021-09-23","o":54.75,"h":55.1,"l":54.55,"c":54.6,"v":354720},{"d":"2021-09-24","o":54.65,"h":54.7,"l":54.05,"c":54.1,"v":363020},{"d":"2021-09-27","o":54.25,"h":55.15,"l":54.25,"c":54.3,"v":382420},{"d":"2021-09-28","o":54.4,"h":54.7,"l":54.15,"c":54.35,"v":262260},{"d":"2021-09-29","o":54.45,"h":54.5,"l":54,"c":54.2,"v":210000},{"d":"2021-09-30","o":54.4,"h":54.45,"l":53.75,"c":53.9,"v":217700},{"d":"2021-10-01","o":53.9,"h":54.8,"l":53.85,"c":54.65,"v":252740},{"d":"2021-10-04","o":54.5,"h":54.9,"l":53.95,"c":54.1,"v":292300},{"d":"2021-10-05","o":54.2,"h":55,"l":53.9,"c":54.9,"v":271080},{"d":"2021-10-06","o":54.8,"h":54.9,"l":54.25,"c":54.75,"v":277600},{"d":"2021-10-07","o":55,"h":55.25,"l":54.5,"c":54.6,"v":298160},{"d":"2021-10-08","o":54.6,"h":54.95,"l":54.45,"c":54.75,"v":257780},{"d":"2021-10-11","o":55,"h":55.9,"l":54.95,"c":55.45,"v":395960},{"d":"2021-10-12","o":55.45,"h":55.55,"l":55.15,"c":55.25,"v":343140},{"d":"2021-10-13","o":55.35,"h":55.55,"l":54.4,"c":55.45,"v":478080},{"d":"2021-10-14","o":54.95,"h":55.25,"l":54.4,"c":54.45,"v":317060},{"d":"2021-10-15","o":54.75,"h":54.9,"l":53.75,"c":53.75,"v":380840},{"d":"2021-10-18","o":54.05,"h":54.1,"l":53.3,"c":53.3,"v":459500},{"d":"2021-10-19","o":53.4,"h":53.7,"l":53.05,"c":53.6,"v":330800},{"d":"2021-10-20","o":53.5,"h":53.95,"l":53.5,"c":53.75,"v":390460},{"d":"2021-10-21","o":53.9,"h":54.65,"l":53.5,"c":53.7,"v":486660},{"d":"2021-10-22","o":53.7,"h":53.8,"l":53.3,"c":53.45,"v":285920},{"d":"2021-10-25","o":53.5,"h":53.85,"l":53.35,"c":53.7,"v":353820},{"d":"2021-10-26","o":53.75,"h":54.2,"l":53.25,"c":53.25,"v":262200},{"d":"2021-10-27","o":53.35,"h":53.65,"l":53,"c":53.5,"v":335300},{"d":"2021-10-28","o":53.5,"h":53.75,"l":51.95,"c":52.75,"v":583580},{"d":"2021-10-29","o":52.85,"h":53.1,"l":52.05,"c":52.6,"v":396160},{"d":"2021-11-01","o":52.65,"h":53.85,"l":52.65,"c":53.75,"v":407880},{"d":"2021-11-02","o":53.75,"h":53.75,"l":53.05,"c":53.2,"v":226500},{"d":"2021-11-03","o":53.2,"h":54.3,"l":53.1,"c":53.85,"v":485100},{"d":"2021-11-04","o":54,"h":54.25,"l":53.5,"c":53.6,"v":369840},{"d":"2021-11-05","o":54,"h":54.4,"l":53.85,"c":54.35,"v":447960},{"d":"2021-11-08","o":54.5,"h":54.55,"l":53.75,"c":54,"v":355400},{"d":"2021-11-09","o":53.9,"h":54.05,"l":53.6,"c":53.65,"v":328100},{"d":"2021-11-10","o":53.65,"h":54.1,"l":53.1,"c":53.1,"v":473240},{"d":"2021-11-11","o":53.2,"h":53.4,"l":52.95,"c":53,"v":451380},{"d":"2021-11-12","o":52.7,"h":52.75,"l":52.1,"c":52.4,"v":402880},{"d":"2021-11-15","o":52.5,"h":52.7,"l":51.8,"c":51.9,"v":377140},{"d":"2021-11-16","o":51.8,"h":51.9,"l":51.25,"c":51.5,"v":340380},{"d":"2021-11-17","o":51.35,"h":51.85,"l":51.15,"c":51.75,"v":301040},{"d":"2021-11-18","o":51.75,"h":52.25,"l":51.3,"c":51.9,"v":347340},{"d":"2021-11-19","o":51.6,"h":51.7,"l":51.25,"c":51.45,"v":320660},{"d":"2021-11-22","o":51.4,"h":51.6,"l":50.65,"c":50.65,"v":468780},{"d":"2021-11-23","o":50.75,"h":51.1,"l":50.1,"c":50.4,"v":555800},{"d":"2021-11-24","o":50.25,"h":50.7,"l":50.25,"c":50.5,"v":190880},{"d":"2021-11-26","o":50,"h":50.15,"l":49.05,"c":49.8,"v":357480},{"d":"2021-11-29","o":50.15,"h":50.45,"l":49.25,"c":50,"v":426560},{"d":"2021-11-30","o":49.75,"h":50,"l":48.45,"c":48.95,"v":502680},{"d":"2021-12-01","o":49.9,"h":50.1,"l":47.95,"c":48,"v":498360},{"d":"2021-12-02","o":48.3,"h":49.4,"l":47.85,"c":49.2,"v":475800},{"d":"2021-12-03","o":49.35,"h":49.45,"l":48.8,"c":49,"v":331240},{"d":"2021-12-06","o":49.4,"h":51.15,"l":49.35,"c":50.75,"v":452060},{"d":"2021-12-07","o":51,"h":51.5,"l":50.85,"c":51,"v":440300},{"d":"2021-12-08","o":51.1,"h":51.7,"l":50.9,"c":51.2,"v":381940},{"d":"2021-12-09","o":51.2,"h":51.45,"l":51.05,"c":51.1,"v":397760},{"d":"2021-12-10","o":51.25,"h":51.4,"l":50.2,"c":50.3,"v":365240},{"d":"2021-12-13","o":50.45,"h":50.55,"l":49.45,"c":49.95,"v":356760},{"d":"2021-12-14","o":49.3,"h":49.8,"l":48.3,"c":48.4,"v":489140},{"d":"2021-12-15","o":48.5,"h":48.6,"l":47.55,"c":48.35,"v":609780},{"d":"2021-12-16","o":48.7,"h":49.05,"l":48.2,"c":48.2,"v":412720},{"d":"2021-12-17","o":48.15,"h":48.2,"l":47.4,"c":47.55,"v":1153500},{"d":"2021-12-20","o":47.1,"h":47.25,"l":45.1,"c":46.35,"v":661380},{"d":"2021-12-21","o":46.9,"h":48.65,"l":46.9,"c":48.3,"v":555300},{"d":"2021-12-22","o":48.3,"h":48.85,"l":47.9,"c":48.55,"v":268400},{"d":"2021-12-23","o":48.5,"h":49.4,"l":48.4,"c":49.2,"v":207420},{"d":"2021-12-27","o":49.2,"h":49.45,"l":48.6,"c":49.25,"v":247420},{"d":"2021-12-28","o":49.4,"h":50.1,"l":49.05,"c":49.6,"v":216700},{"d":"2021-12-29","o":49.6,"h":49.8,"l":49.25,"c":49.65,"v":221040},{"d":"2021-12-30","o":49.6,"h":50,"l":49.1,"c":49.3,"v":211100},{"d":"2021-12-31","o":49.5,"h":49.7,"l":48.9,"c":49.05,"v":230120},{"d":"2022-01-03","o":49.55,"h":50.5,"l":49.5,"c":50.2,"v":394180},{"d":"2022-01-04","o":50.35,"h":50.85,"l":50.05,"c":50.15,"v":402400},{"d":"2022-01-05","o":50.4,"h":50.7,"l":49.45,"c":49.5,"v":376680},{"d":"2022-01-06","o":50.1,"h":50.4,"l":49.6,"c":50.15,"v":202580},{"d":"2022-01-07","o":50.25,"h":50.5,"l":50.1,"c":50.35,"v":286240},{"d":"2022-01-10","o":50.45,"h":50.7,"l":49.8,"c":50.35,"v":399740},{"d":"2022-01-11","o":50.45,"h":50.6,"l":50.05,"c":50.4,"v":329920},{"d":"2022-01-12","o":50.6,"h":50.65,"l":50.05,"c":50.15,"v":398420},{"d":"2022-01-13","o":50.25,"h":50.35,"l":49.55,"c":49.6,"v":542000},{"d":"2022-01-14","o":49.05,"h":49.1,"l":48.15,"c":48.6,"v":669460},{"d":"2022-01-18","o":48.6,"h":49.35,"l":48.1,"c":48.3,"v":383520},{"d":"2022-01-19","o":48.4,"h":48.4,"l":47.65,"c":47.75,"v":395480},{"d":"2022-01-20","o":47.8,"h":47.95,"l":47.1,"c":47.2,"v":435700},{"d":"2022-01-21","o":46.9,"h":47.3,"l":46.15,"c":46.2,"v":494380},{"d":"2022-01-24","o":45.35,"h":45.65,"l":43.3,"c":45.3,"v":1209740},{"d":"2022-01-25","o":44.8,"h":47.15,"l":44.7,"c":47,"v":626580},{"d":"2022-01-26","o":47.55,"h":47.9,"l":46.1,"c":46.5,"v":503160},{"d":"2022-01-27","o":47,"h":47,"l":45.2,"c":45.5,"v":456360},{"d":"2022-01-28","o":45.25,"h":45.95,"l":44.55,"c":45.95,"v":378360},{"d":"2022-01-31","o":45.25,"h":46.95,"l":45.25,"c":46.9,"v":559620},{"d":"2022-02-01","o":46.95,"h":47,"l":45.85,"c":46.6,"v":508700},{"d":"2022-02-02","o":46.6,"h":46.6,"l":45.35,"c":46.1,"v":386780},{"d":"2022-02-03","o":46,"h":46.25,"l":45.4,"c":45.65,"v":394500},{"d":"2022-02-04","o":45.55,"h":45.75,"l":44.65,"c":45.55,"v":505980},{"d":"2022-02-07","o":45.8,"h":46.3,"l":45.4,"c":45.5,"v":590280},{"d":"2022-02-08","o":45.6,"h":46.3,"l":45.55,"c":46.2,"v":388280},{"d":"2022-02-09","o":46.4,"h":46.55,"l":45.95,"c":46.05,"v":388300},{"d":"2022-02-10","o":45.75,"h":46.25,"l":45.05,"c":45.15,"v":572980},{"d":"2022-02-11","o":45.2,"h":45.5,"l":44.4,"c":44.7,"v":569180},{"d":"2022-02-14","o":44.3,"h":44.35,"l":43.1,"c":43.3,"v":501760},{"d":"2022-02-15","o":43.55,"h":44.15,"l":43.5,"c":43.65,"v":468620},{"d":"2022-02-16","o":43.6,"h":44.1,"l":43.5,"c":43.85,"v":343260},{"d":"2022-02-17","o":44.05,"h":44.05,"l":42.3,"c":42.75,"v":599120},{"d":"2022-02-18","o":42.4,"h":43.9,"l":42.4,"c":43.6,"v":518720},{"d":"2022-02-22","o":42.9,"h":43.5,"l":40.95,"c":41.35,"v":903060},{"d":"2022-02-23","o":41.45,"h":41.8,"l":40,"c":40,"v":741200},{"d":"2022-02-24","o":38.15,"h":41.2,"l":37.55,"c":40.9,"v":921520},{"d":"2022-02-25","o":41.2,"h":41.45,"l":40.3,"c":40.85,"v":734940},{"d":"2022-02-28","o":40.45,"h":40.75,"l":39.85,"c":40.65,"v":620840},{"d":"2022-03-01","o":40.5,"h":40.7,"l":39.7,"c":40.65,"v":530780},{"d":"2022-03-02","o":40.65,"h":41.45,"l":40.45,"c":41.35,"v":380760},{"d":"2022-03-03","o":41.5,"h":41.65,"l":41.2,"c":41.5,"v":316980},{"d":"2022-03-04","o":41.15,"h":41.4,"l":40.65,"c":41.35,"v":435500},{"d":"2022-03-07","o":41.25,"h":42.2,"l":40.95,"c":41.75,"v":430660},{"d":"2022-03-08","o":41.75,"h":43.75,"l":41.75,"c":43.45,"v":779580},{"d":"2022-03-09","o":43.75,"h":44.1,"l":43,"c":43.15,"v":570480},{"d":"2022-03-10","o":42.95,"h":43.25,"l":41.8,"c":43.25,"v":394680},{"d":"2022-03-11","o":43.4,"h":43.5,"l":42.6,"c":42.85,"v":309300},{"d":"2022-03-14","o":42.4,"h":42.8,"l":41.75,"c":42.1,"v":332740},{"d":"2022-03-15","o":42.2,"h":42.5,"l":41.8,"c":42.15,"v":531460},{"d":"2022-03-16","o":42.35,"h":42.55,"l":41.25,"c":41.95,"v":514300},{"d":"2022-03-17","o":41.75,"h":42.25,"l":41.35,"c":41.8,"v":289160},{"d":"2022-03-18","o":41.65,"h":42.2,"l":41.4,"c":41.95,"v":768720},{"d":"2022-03-21","o":41.95,"h":42.5,"l":40.95,"c":41,"v":373060},{"d":"2022-03-22","o":41.2,"h":42.3,"l":41.05,"c":42.2,"v":337860},{"d":"2022-03-23","o":42.05,"h":42.3,"l":41.45,"c":41.5,"v":298500},{"d":"2022-03-24","o":41.55,"h":41.95,"l":41.3,"c":41.65,"v":338240},{"d":"2022-03-25","o":41.75,"h":42.25,"l":41.7,"c":42.15,"v":458480},{"d":"2022-03-28","o":42.2,"h":42.2,"l":41.65,"c":42,"v":509260},{"d":"2022-03-29","o":42.15,"h":43.05,"l":42,"c":43,"v":552640},{"d":"2022-03-30","o":42.9,"h":43,"l":42.2,"c":42.25,"v":496460},{"d":"2022-03-31","o":42.25,"h":42.5,"l":41.9,"c":42,"v":367100},{"d":"2022-04-01","o":42.2,"h":42.35,"l":41.55,"c":42.1,"v":364080},{"d":"2022-04-04","o":42.1,"h":42.2,"l":41.35,"c":41.95,"v":441900},{"d":"2022-04-05","o":42.1,"h":42.7,"l":41.6,"c":41.7,"v":442540},{"d":"2022-04-06","o":41.65,"h":41.7,"l":41,"c":41,"v":449340},{"d":"2022-04-07","o":41.2,"h":41.6,"l":40.35,"c":40.7,"v":537360},{"d":"2022-04-08","o":40.8,"h":41.2,"l":40.4,"c":40.9,"v":392200},{"d":"2022-04-11","o":40.9,"h":41.15,"l":40.55,"c":40.65,"v":483020},{"d":"2022-04-12","o":40.7,"h":41,"l":40.2,"c":40.4,"v":379600},{"d":"2022-04-13","o":40.6,"h":41.15,"l":40.35,"c":41.1,"v":428280},{"d":"2022-04-14","o":40.35,"h":40.75,"l":39.7,"c":39.8,"v":597320},{"d":"2022-04-18","o":39.85,"h":40.4,"l":39.55,"c":39.55,"v":434520},{"d":"2022-04-19","o":39.65,"h":39.8,"l":37.75,"c":37.85,"v":838480},{"d":"2022-04-20","o":37.75,"h":38.65,"l":37.65,"c":37.85,"v":532300},{"d":"2022-04-21","o":38.3,"h":38.85,"l":37.95,"c":38.05,"v":492520},{"d":"2022-04-22","o":37.95,"h":38,"l":36.85,"c":37.15,"v":473260},{"d":"2022-04-25","o":36.95,"h":37.35,"l":36.3,"c":37.3,"v":486820},{"d":"2022-04-26","o":37.3,"h":37.45,"l":36.05,"c":36.05,"v":379080},{"d":"2022-04-27","o":36.1,"h":36.85,"l":35.7,"c":36.75,"v":909760},{"d":"2022-04-28","o":36.75,"h":38.2,"l":35.95,"c":37.45,"v":827520},{"d":"2022-04-29","o":37.4,"h":37.7,"l":36.4,"c":36.7,"v":759600},{"d":"2022-05-02","o":36.8,"h":37.3,"l":36.3,"c":37.05,"v":583300},{"d":"2022-05-03","o":37.25,"h":38.25,"l":37.25,"c":37.6,"v":733260},{"d":"2022-05-04","o":37.8,"h":38.3,"l":37.2,"c":38.25,"v":607660},{"d":"2022-05-05","o":38,"h":38.15,"l":37.5,"c":37.85,"v":627100},{"d":"2022-05-06","o":37.9,"h":38.35,"l":37.45,"c":38.05,"v":609380},{"d":"2022-05-09","o":37.8,"h":38,"l":37,"c":37.3,"v":536920},{"d":"2022-05-10","o":37.55,"h":37.95,"l":36.65,"c":37.25,"v":606360},{"d":"2022-05-11","o":37.45,"h":38,"l":37.1,"c":37.5,"v":548340},{"d":"2022-05-12","o":37.5,"h":37.6,"l":36.4,"c":37.2,"v":600960},{"d":"2022-05-13","o":36.8,"h":37.8,"l":36.55,"c":37.8,"v":538020},{"d":"2022-05-16","o":37.75,"h":38.25,"l":37.35,"c":37.9,"v":462620},{"d":"2022-05-17","o":38,"h":38,"l":37.35,"c":37.65,"v":564040},{"d":"2022-05-18","o":37.5,"h":37.65,"l":36.95,"c":37.05,"v":409140},{"d":"2022-05-19","o":36.7,"h":37.1,"l":36.5,"c":36.6,"v":476240},{"d":"2022-05-20","o":36.9,"h":37.1,"l":36.05,"c":36.65,"v":445020},{"d":"2022-05-23","o":36.8,"h":37.5,"l":36.75,"c":37.25,"v":671640},{"d":"2022-05-24","o":37.2,"h":37.55,"l":36.75,"c":37.4,"v":658640},{"d":"2022-05-25","o":37.2,"h":37.7,"l":36.95,"c":37.35,"v":621760},{"d":"2022-05-26","o":37.65,"h":38.05,"l":37.5,"c":37.6,"v":724520},{"d":"2022-05-27","o":37.5,"h":38,"l":37.3,"c":37.85,"v":435880},{"d":"2022-05-31","o":38,"h":38.05,"l":37.45,"c":37.8,"v":737120},{"d":"2022-06-01","o":38.3,"h":38.3,"l":37.45,"c":38.05,"v":514100},{"d":"2022-06-02","o":37.95,"h":38.3,"l":37.75,"c":38.05,"v":470600},{"d":"2022-06-03","o":38.15,"h":38.3,"l":37.6,"c":38.1,"v":389560},{"d":"2022-06-06","o":38.3,"h":38.5,"l":37.9,"c":37.95,"v":610660},{"d":"2022-06-07","o":37.75,"h":38.2,"l":37.6,"c":38.2,"v":433240},{"d":"2022-06-08","o":38.15,"h":38.3,"l":37.7,"c":38,"v":486600},{"d":"2022-06-09","o":38.25,"h":38.65,"l":38,"c":38.05,"v":572720},{"d":"2022-06-10","o":37.9,"h":38.1,"l":37,"c":37.45,"v":763440},{"d":"2022-06-13","o":37.1,"h":37.1,"l":34.2,"c":34.3,"v":1661980},{"d":"2022-06-14","o":34.2,"h":34.2,"l":31.6,"c":31.8,"v":1047820},{"d":"2022-06-15","o":31.7,"h":32.2,"l":30.75,"c":31.6,"v":836940},{"d":"2022-06-16","o":30.7,"h":30.85,"l":28.65,"c":28.7,"v":1026200},{"d":"2022-06-17","o":28.75,"h":29.95,"l":27.85,"c":29.75,"v":1780540},{"d":"2022-06-21","o":30.25,"h":31.25,"l":30.25,"c":30.8,"v":683380},{"d":"2022-06-22","o":30.4,"h":31.5,"l":30.3,"c":31.2,"v":573220},{"d":"2022-06-23","o":31.2,"h":32.6,"l":31.2,"c":32.5,"v":483880},{"d":"2022-06-24","o":32.75,"h":34.55,"l":32.6,"c":34,"v":863300},{"d":"2022-06-27","o":34.3,"h":34.9,"l":33.7,"c":34.2,"v":498380},{"d":"2022-06-28","o":34.55,"h":34.95,"l":34.1,"c":34.45,"v":473300},{"d":"2022-06-29","o":34.4,"h":34.6,"l":33.4,"c":34.5,"v":396060},{"d":"2022-06-30","o":34.25,"h":35.5,"l":33.95,"c":35.2,"v":561480},{"d":"2022-07-01","o":35.2,"h":36.3,"l":35.05,"c":36.15,"v":600080},{"d":"2022-07-05","o":35.85,"h":36.2,"l":35.1,"c":36.2,"v":635600},{"d":"2022-07-06","o":36.3,"h":36.75,"l":35.25,"c":35.3,"v":449580},{"d":"2022-07-07","o":35.5,"h":36.2,"l":35.5,"c":35.9,"v":424240},{"d":"2022-07-08","o":35.9,"h":36,"l":35,"c":35.6,"v":524560},{"d":"2022-07-11","o":35.6,"h":35.7,"l":35.05,"c":35.15,"v":414880},{"d":"2022-07-12","o":35.25,"h":35.55,"l":35.05,"c":35.15,"v":543620},{"d":"2022-07-13","o":35.1,"h":35.75,"l":34.45,"c":35.7,"v":536160},{"d":"2022-07-14","o":34.75,"h":34.85,"l":33.5,"c":33.8,"v":830800},{"d":"2022-07-15","o":34.25,"h":34.8,"l":32.95,"c":34.7,"v":453740},{"d":"2022-07-18","o":34.7,"h":34.85,"l":33.15,"c":33.7,"v":620600},{"d":"2022-07-19","o":33.65,"h":35.1,"l":33.65,"c":34.7,"v":422080},{"d":"2022-07-20","o":34.6,"h":35.55,"l":34.6,"c":35.35,"v":450280},{"d":"2022-07-21","o":34.95,"h":35.9,"l":34.4,"c":35.9,"v":446160},{"d":"2022-07-22","o":35.85,"h":36.2,"l":35.25,"c":35.6,"v":577540},{"d":"2022-07-25","o":35.7,"h":35.85,"l":35,"c":35.5,"v":436720},{"d":"2022-07-26","o":35.3,"h":36,"l":35.25,"c":35.75,"v":380340},{"d":"2022-07-27","o":35.95,"h":36.95,"l":35.75,"c":36.9,"v":514480},{"d":"2022-07-28","o":36.85,"h":39,"l":36.7,"c":39,"v":1392160},{"d":"2022-07-29","o":39,"h":39.9,"l":38.6,"c":39.35,"v":911140},{"d":"2022-08-01","o":39.45,"h":39.9,"l":38.75,"c":39.6,"v":832380},{"d":"2022-08-02","o":39.4,"h":39.45,"l":38.3,"c":38.35,"v":685360},{"d":"2022-08-03","o":38.75,"h":38.9,"l":38.5,"c":38.5,"v":505600},{"d":"2022-08-04","o":38.6,"h":38.75,"l":37.85,"c":38,"v":582860},{"d":"2022-08-05","o":37.95,"h":38.1,"l":37.55,"c":37.75,"v":529820},{"d":"2022-08-08","o":38.3,"h":38.7,"l":38.15,"c":38.65,"v":615500},{"d":"2022-08-09","o":38.65,"h":38.7,"l":38.15,"c":38.25,"v":571880},{"d":"2022-08-10","o":38.8,"h":39,"l":38.55,"c":38.7,"v":641380},{"d":"2022-08-11","o":39.15,"h":39.5,"l":38.55,"c":38.65,"v":737380},{"d":"2022-08-12","o":38.3,"h":38.5,"l":37.6,"c":37.95,"v":715400},{"d":"2022-08-15","o":37.75,"h":37.75,"l":37.15,"c":37.5,"v":1034600},{"d":"2022-08-16","o":37.45,"h":37.7,"l":37.1,"c":37.6,"v":502280},{"d":"2022-08-17","o":37.15,"h":37.4,"l":36.75,"c":37.25,"v":377440},{"d":"2022-08-18","o":37.2,"h":37.2,"l":36.85,"c":37.1,"v":448280},{"d":"2022-08-19","o":36.75,"h":36.9,"l":36.3,"c":36.65,"v":449040},{"d":"2022-08-22","o":36.15,"h":36.3,"l":35.3,"c":35.3,"v":526100},{"d":"2022-08-23","o":35.6,"h":36.4,"l":35.5,"c":36.3,"v":593560},{"d":"2022-08-24","o":36.3,"h":36.45,"l":35.95,"c":36.15,"v":497300},{"d":"2022-08-25","o":36.4,"h":37.05,"l":36.35,"c":36.8,"v":388760},{"d":"2022-08-26","o":36.8,"h":37,"l":36.25,"c":36.6,"v":477900},{"d":"2022-08-29","o":36.6,"h":36.6,"l":36.05,"c":36.05,"v":501320},{"d":"2022-08-30","o":36.35,"h":36.5,"l":35.25,"c":35.25,"v":499180},{"d":"2022-08-31","o":35.4,"h":35.95,"l":34.95,"c":35.5,"v":498920},{"d":"2022-09-01","o":35.45,"h":35.55,"l":34.1,"c":35,"v":688780},{"d":"2022-09-02","o":35.45,"h":35.85,"l":35.1,"c":35.25,"v":433820},{"d":"2022-09-06","o":35.8,"h":35.95,"l":34.75,"c":35.2,"v":602060},{"d":"2022-09-07","o":35.15,"h":35.75,"l":34.85,"c":35.7,"v":618260},{"d":"2022-09-08","o":35.45,"h":35.85,"l":35.05,"c":35.75,"v":506360},{"d":"2022-09-09","o":35.95,"h":36.15,"l":35.8,"c":36,"v":466600},{"d":"2022-09-12","o":36.25,"h":36.5,"l":35.25,"c":35.4,"v":803860},{"d":"2022-09-13","o":35.1,"h":35.15,"l":34.5,"c":34.6,"v":752240},{"d":"2022-09-14","o":34.25,"h":34.45,"l":33.9,"c":34.2,"v":664560},{"d":"2022-09-15","o":34.05,"h":34.7,"l":33,"c":33,"v":698980},{"d":"2022-09-16","o":32.6,"h":32.85,"l":32.15,"c":32.75,"v":1496100},{"d":"2022-09-19","o":32.55,"h":33.05,"l":32.3,"c":32.8,"v":413160},{"d":"2022-09-20","o":32.55,"h":32.7,"l":32.2,"c":32.35,"v":354900},{"d":"2022-09-21","o":32.65,"h":32.9,"l":32.05,"c":32.1,"v":344640},{"d":"2022-09-22","o":32.05,"h":32.1,"l":31,"c":31.4,"v":828580},{"d":"2022-09-23","o":31,"h":31.15,"l":29.6,"c":30.05,"v":719980},{"d":"2022-09-26","o":29.75,"h":30.25,"l":26.75,"c":26.95,"v":1464900},{"d":"2022-09-27","o":28.05,"h":28.05,"l":25.75,"c":26.45,"v":1488900},{"d":"2022-09-28","o":26.95,"h":27.5,"l":26.15,"c":26.7,"v":927300},{"d":"2022-09-29","o":26.35,"h":26.5,"l":23.6,"c":24.05,"v":1293340},{"d":"2022-09-30","o":24.4,"h":25.1,"l":24.15,"c":24.35,"v":1108240},{"d":"2022-10-03","o":24.8,"h":25.25,"l":22.85,"c":24.45,"v":1419420},{"d":"2022-10-04","o":25,"h":27.05,"l":24.85,"c":27.05,"v":1614040},{"d":"2022-10-05","o":26.55,"h":26.55,"l":24.6,"c":25.75,"v":1173440},{"d":"2022-10-06","o":25.7,"h":26.3,"l":24.45,"c":24.65,"v":1727320},{"d":"2022-10-07","o":24.35,"h":25,"l":23.95,"c":24.2,"v":1908860},{"d":"2022-10-10","o":24.35,"h":24.5,"l":22.55,"c":22.55,"v":1409080},{"d":"2022-10-11","o":22.8,"h":25.45,"l":21.9,"c":25.2,"v":2158060},{"d":"2022-10-12","o":25.05,"h":25.5,"l":23.45,"c":24.4,"v":1603860},{"d":"2022-10-13","o":23.85,"h":24.75,"l":23.4,"c":24.7,"v":1304200},{"d":"2022-10-14","o":24.35,"h":24.7,"l":23.4,"c":23.4,"v":1032760},{"d":"2022-10-17","o":23.7,"h":24.55,"l":23.4,"c":24,"v":836020},{"d":"2022-10-18","o":24.35,"h":25,"l":24,"c":24.25,"v":716420},{"d":"2022-10-19","o":24,"h":24.3,"l":23.35,"c":23.95,"v":820940},{"d":"2022-10-20","o":23.95,"h":24.25,"l":23.6,"c":23.8,"v":475480},{"d":"2022-10-21","o":23.8,"h":24.15,"l":23.35,"c":23.95,"v":577360},{"d":"2022-10-24","o":24.15,"h":24.15,"l":23.35,"c":23.85,"v":619360},{"d":"2022-10-25","o":23.75,"h":25.15,"l":23.4,"c":24.8,"v":981160},{"d":"2022-10-26","o":25,"h":25.65,"l":24.55,"c":25.25,"v":692540},{"d":"2022-10-27","o":26.05,"h":27.25,"l":25.8,"c":26.15,"v":1516740},{"d":"2022-10-28","o":26.15,"h":26.8,"l":25.95,"c":26.7,"v":1370340},{"d":"2022-10-31","o":26.65,"h":27.25,"l":26.4,"c":26.6,"v":1008040},{"d":"2022-11-01","o":27.1,"h":27.25,"l":26.25,"c":26.75,"v":1074300},{"d":"2022-11-02","o":26.75,"h":27.35,"l":26.2,"c":26.2,"v":1021140},{"d":"2022-11-03","o":25.85,"h":26.1,"l":25.2,"c":25.85,"v":776560},{"d":"2022-11-04","o":26.3,"h":27.1,"l":26.3,"c":27,"v":785160},{"d":"2022-11-07","o":27.05,"h":27.45,"l":26.6,"c":27.45,"v":1070920},{"d":"2022-11-08","o":27.65,"h":28.15,"l":27.3,"c":27.75,"v":1470160},{"d":"2022-11-09","o":27.65,"h":28.05,"l":27,"c":27.65,"v":983660},{"d":"2022-11-10","o":28.65,"h":29.7,"l":28.55,"c":29.65,"v":1762940},{"d":"2022-11-11","o":29.9,"h":30.5,"l":29.2,"c":30.45,"v":1313360},{"d":"2022-11-14","o":29.95,"h":30.1,"l":28.35,"c":28.35,"v":1355520},{"d":"2022-11-15","o":28.75,"h":29.2,"l":28.15,"c":28.45,"v":1204180},{"d":"2022-11-16","o":28.3,"h":28.3,"l":27.4,"c":27.85,"v":1104840},{"d":"2022-11-17","o":27.45,"h":27.95,"l":27.15,"c":27.8,"v":569560},{"d":"2022-11-18","o":27.95,"h":28.4,"l":27.4,"c":27.9,"v":746940},{"d":"2022-11-21","o":27.9,"h":28.65,"l":27.85,"c":28.35,"v":537560},{"d":"2022-11-22","o":28.5,"h":28.75,"l":28.2,"c":28.45,"v":604320},{"d":"2022-11-23","o":28.55,"h":29.1,"l":28.25,"c":28.8,"v":515000},{"d":"2022-11-25","o":28.95,"h":29.5,"l":28.95,"c":29.45,"v":374160},{"d":"2022-11-28","o":29.4,"h":29.6,"l":28.95,"c":29.05,"v":699280},{"d":"2022-11-29","o":28.95,"h":29.05,"l":28.65,"c":29,"v":711340},{"d":"2022-11-30","o":28.85,"h":29.5,"l":28.45,"c":29.4,"v":1265740},{"d":"2022-12-01","o":29.6,"h":30.25,"l":29.55,"c":29.7,"v":1048300},{"d":"2022-12-02","o":29.5,"h":29.7,"l":28.95,"c":29.6,"v":933980},{"d":"2022-12-05","o":29.65,"h":29.65,"l":29.05,"c":29.15,"v":865740},{"d":"2022-12-06","o":29.2,"h":29.25,"l":28.55,"c":28.85,"v":856500},{"d":"2022-12-07","o":28.8,"h":29.4,"l":28.5,"c":29.3,"v":657660},{"d":"2022-12-08","o":29.35,"h":29.7,"l":29.25,"c":29.5,"v":660260},{"d":"2022-12-09","o":29.5,"h":30.1,"l":29.1,"c":29.5,"v":1987920},{"d":"2022-12-12","o":29.8,"h":29.8,"l":29,"c":29.5,"v":957780},{"d":"2022-12-13","o":30.15,"h":30.65,"l":29.2,"c":29.25,"v":2150040},{"d":"2022-12-14","o":28.7,"h":29.15,"l":28.25,"c":28.95,"v":921580},{"d":"2022-12-15","o":28.75,"h":29.4,"l":28.4,"c":29.1,"v":926340},{"d":"2022-12-16","o":28.65,"h":28.8,"l":28.3,"c":28.35,"v":3007360},{"d":"2022-12-19","o":28.25,"h":28.75,"l":27.85,"c":28.7,"v":902100},{"d":"2022-12-20","o":28.55,"h":28.65,"l":27.95,"c":28.4,"v":781140},{"d":"2022-12-21","o":28.75,"h":29.25,"l":28.7,"c":28.85,"v":1004000},{"d":"2022-12-22","o":28.7,"h":29.25,"l":28.4,"c":29.25,"v":660260},{"d":"2022-12-23","o":29.15,"h":29.45,"l":29.1,"c":29.45,"v":538920},{"d":"2022-12-27","o":29.25,"h":29.25,"l":28.75,"c":28.85,"v":661860},{"d":"2022-12-28","o":28.85,"h":29,"l":27.85,"c":27.95,"v":837780},{"d":"2022-12-29","o":28.25,"h":28.9,"l":28,"c":28.45,"v":719920},{"d":"2022-12-30","o":28.25,"h":28.45,"l":27.95,"c":28.15,"v":639660},{"d":"2023-01-03","o":28.45,"h":29.25,"l":28.4,"c":28.95,"v":700340},{"d":"2023-01-04","o":29.05,"h":29.55,"l":28.75,"c":28.85,"v":1525660},{"d":"2023-01-05","o":28.85,"h":29,"l":28.45,"c":28.5,"v":1068620},{"d":"2023-01-06","o":28.6,"h":29,"l":28.05,"c":28.9,"v":1068180},{"d":"2023-01-09","o":29.15,"h":29.65,"l":29.05,"c":29.3,"v":1215080},{"d":"2023-01-10","o":29.35,"h":29.9,"l":29.2,"c":29.8,"v":1157880},{"d":"2023-01-11","o":30,"h":30.7,"l":29.95,"c":30.15,"v":1839800},{"d":"2023-01-12","o":30.4,"h":30.9,"l":30.2,"c":30.7,"v":1295420},{"d":"2023-01-13","o":29.9,"h":30.4,"l":29.65,"c":30.4,"v":1069860},{"d":"2023-01-17","o":30.25,"h":30.7,"l":30.15,"c":30.45,"v":770420},{"d":"2023-01-18","o":30.55,"h":30.8,"l":30,"c":30.3,"v":1434540},{"d":"2023-01-19","o":30,"h":30.55,"l":29.85,"c":30.35,"v":986680},{"d":"2023-01-20","o":30.5,"h":30.6,"l":30.2,"c":30.55,"v":1078600},{"d":"2023-01-23","o":30.4,"h":30.55,"l":30.25,"c":30.35,"v":1121600},{"d":"2023-01-24","o":30.35,"h":30.8,"l":30.05,"c":30.25,"v":1006940},{"d":"2023-01-25","o":30.1,"h":30.25,"l":29.95,"c":30.05,"v":870540},{"d":"2023-01-26","o":30.25,"h":31.05,"l":30.2,"c":30.55,"v":1790480},{"d":"2023-01-27","o":30.55,"h":31.2,"l":30.55,"c":31.05,"v":1290220},{"d":"2023-01-30","o":30.9,"h":31,"l":30.5,"c":30.8,"v":996160},{"d":"2023-01-31","o":31.05,"h":31.65,"l":30.95,"c":31.4,"v":1632040},{"d":"2023-02-01","o":31.5,"h":32.6,"l":31.3,"c":32.35,"v":1875540},{"d":"2023-02-02","o":32.95,"h":33.4,"l":32.25,"c":32.5,"v":1799060},{"d":"2023-02-03","o":32.2,"h":32.35,"l":31.9,"c":32.1,"v":1747720},{"d":"2023-02-06","o":31.8,"h":31.95,"l":30.75,"c":30.85,"v":1573080},{"d":"2023-02-07","o":30.9,"h":30.95,"l":30.3,"c":30.95,"v":2266640},{"d":"2023-02-08","o":30.95,"h":31.15,"l":30.6,"c":30.85,"v":1416560},{"d":"2023-02-09","o":31.25,"h":31.65,"l":30.25,"c":30.35,"v":1929180},{"d":"2023-02-10","o":30.25,"h":30.75,"l":30.25,"c":30.4,"v":1313820},{"d":"2023-02-13","o":30.65,"h":30.9,"l":30.4,"c":30.8,"v":1338820},{"d":"2023-02-14","o":30.25,"h":30.25,"l":29.2,"c":29.65,"v":2033780},{"d":"2023-02-15","o":28.95,"h":28.95,"l":28.4,"c":28.7,"v":2432940},{"d":"2023-02-16","o":28.5,"h":29.5,"l":27.9,"c":29.35,"v":1552080},{"d":"2023-02-17","o":29.25,"h":29.4,"l":28.8,"c":29.35,"v":1383200},{"d":"2023-02-21","o":28.9,"h":28.95,"l":27.9,"c":28.15,"v":1674100},{"d":"2023-02-22","o":28.15,"h":28.5,"l":28.1,"c":28.25,"v":979640},{"d":"2023-02-23","o":28.5,"h":28.65,"l":28.15,"c":28.5,"v":947600},{"d":"2023-02-24","o":28.15,"h":28.45,"l":28,"c":28.1,"v":1146600},{"d":"2023-02-27","o":28.45,"h":28.6,"l":27.15,"c":27.15,"v":1695940},{"d":"2023-02-28","o":27.1,"h":27.35,"l":27.05,"c":27.15,"v":1259480},{"d":"2023-03-01","o":27.2,"h":27.25,"l":26.25,"c":26.35,"v":1358960},{"d":"2023-03-02","o":26.25,"h":26.3,"l":25.65,"c":26.2,"v":1389360},{"d":"2023-03-03","o":26.4,"h":27,"l":26.2,"c":26.75,"v":950920},{"d":"2023-03-06","o":27.1,"h":27.4,"l":26.85,"c":26.85,"v":1013440},{"d":"2023-03-07","o":26.85,"h":27.15,"l":26.65,"c":26.75,"v":916660},{"d":"2023-03-08","o":26.85,"h":27,"l":26.45,"c":26.85,"v":1023900},{"d":"2023-03-09","o":26.95,"h":27,"l":26.1,"c":26.15,"v":1052520},{"d":"2023-03-10","o":26.1,"h":26.2,"l":25.1,"c":25.25,"v":1935540},{"d":"2023-03-13","o":25.05,"h":25.85,"l":24.1,"c":25.6,"v":2484680},{"d":"2023-03-14","o":25.4,"h":26.6,"l":25.25,"c":25.5,"v":1841480},{"d":"2023-03-15","o":25.05,"h":25.6,"l":24.55,"c":25.1,"v":1549000},{"d":"2023-03-16","o":24.95,"h":25.35,"l":24.5,"c":25.1,"v":1706180},{"d":"2023-03-17","o":25,"h":25.2,"l":23.85,"c":23.9,"v":3924700},{"d":"2023-03-20","o":24,"h":24.5,"l":23.85,"c":24.05,"v":1260380},{"d":"2023-03-21","o":24.35,"h":24.75,"l":24.3,"c":24.4,"v":1123180},{"d":"2023-03-22","o":24.3,"h":24.75,"l":24,"c":24.05,"v":1011960},{"d":"2023-03-23","o":24.3,"h":24.85,"l":23.75,"c":23.95,"v":909400},{"d":"2023-03-24","o":23.9,"h":25.1,"l":23.6,"c":25.1,"v":1102400},{"d":"2023-03-27","o":25.2,"h":25.75,"l":25,"c":25.7,"v":995960},{"d":"2023-03-28","o":25.6,"h":25.7,"l":24.9,"c":24.95,"v":953360},{"d":"2023-03-29","o":25.3,"h":25.45,"l":25.15,"c":25.35,"v":648100},{"d":"2023-03-30","o":25.65,"h":25.75,"l":25.2,"c":25.55,"v":666960},{"d":"2023-03-31","o":25.7,"h":26.25,"l":25.5,"c":26.25,"v":832580},{"d":"2023-04-03","o":26.15,"h":26.5,"l":25.85,"c":26.15,"v":755280},{"d":"2023-04-04","o":26.35,"h":26.5,"l":26,"c":26.45,"v":808120},{"d":"2023-04-05","o":26.4,"h":27.1,"l":26.3,"c":26.8,"v":831080},{"d":"2023-04-06","o":26.95,"h":27,"l":26.75,"c":26.85,"v":633280},{"d":"2023-04-10","o":26.8,"h":26.85,"l":25.5,"c":26.25,"v":1409680},{"d":"2023-04-11","o":26.4,"h":26.55,"l":25.95,"c":26.2,"v":1013960},{"d":"2023-04-12","o":26.5,"h":26.8,"l":26.25,"c":26.6,"v":880340},{"d":"2023-04-13","o":26.45,"h":26.6,"l":25.9,"c":26.25,"v":1550140},{"d":"2023-04-14","o":25.9,"h":26.15,"l":25.4,"c":25.65,"v":750620},{"d":"2023-04-17","o":25.7,"h":26.05,"l":25.3,"c":26,"v":706760},{"d":"2023-04-18","o":25.85,"h":25.9,"l":25.45,"c":25.55,"v":524820},{"d":"2023-04-19","o":25.35,"h":25.85,"l":25.25,"c":25.65,"v":500080},{"d":"2023-04-20","o":25.45,"h":25.7,"l":25.3,"c":25.7,"v":469180},{"d":"2023-04-21","o":25.65,"h":26,"l":25.35,"c":26,"v":514880},{"d":"2023-04-24","o":25.85,"h":26,"l":25.35,"c":25.7,"v":724740},{"d":"2023-04-25","o":25.65,"h":25.85,"l":25.1,"c":25.15,"v":777900},{"d":"2023-04-26","o":25.25,"h":25.45,"l":24.9,"c":24.95,"v":932240},{"d":"2023-04-27","o":25.1,"h":25.65,"l":25,"c":25.45,"v":886040},{"d":"2023-04-28","o":25.55,"h":25.9,"l":25.4,"c":25.5,"v":1241420},{"d":"2023-05-01","o":25.5,"h":25.6,"l":25,"c":25.05,"v":965980},{"d":"2023-05-02","o":25.2,"h":25.25,"l":23.8,"c":24.45,"v":2204420},{"d":"2023-05-03","o":24.55,"h":25.45,"l":24.45,"c":24.9,"v":1080400},{"d":"2023-05-04","o":24.95,"h":25,"l":24.25,"c":24.65,"v":1248240},{"d":"2023-05-05","o":25,"h":25.6,"l":24.95,"c":25.45,"v":921360},{"d":"2023-05-08","o":25.4,"h":25.9,"l":25.35,"c":25.8,"v":793760},{"d":"2023-05-09","o":25.55,"h":25.65,"l":25.4,"c":25.4,"v":809520},{"d":"2023-05-10","o":25.55,"h":25.75,"l":25.25,"c":25.5,"v":1145320},{"d":"2023-05-11","o":25.3,"h":25.45,"l":24.9,"c":25.4,"v":982880},{"d":"2023-05-12","o":25.05,"h":25.15,"l":24.55,"c":24.6,"v":748700},{"d":"2023-05-15","o":24.65,"h":24.95,"l":24.4,"c":24.4,"v":907440},{"d":"2023-05-16","o":24.25,"h":24.4,"l":23.8,"c":23.8,"v":1027180},{"d":"2023-05-17","o":23.95,"h":24.5,"l":23.9,"c":24.25,"v":850860},{"d":"2023-05-18","o":24.05,"h":24.55,"l":24.05,"c":24.5,"v":658580},{"d":"2023-05-19","o":24.65,"h":24.7,"l":24,"c":24.1,"v":676460},{"d":"2023-05-22","o":24.2,"h":24.35,"l":23.85,"c":24.1,"v":737420},{"d":"2023-05-23","o":24.25,"h":24.85,"l":24.15,"c":24.2,"v":923460},{"d":"2023-05-24","o":24.15,"h":24.2,"l":23.55,"c":23.7,"v":842480},{"d":"2023-05-25","o":23.8,"h":23.8,"l":22.5,"c":22.95,"v":1739620},{"d":"2023-05-26","o":22.8,"h":23.95,"l":22.4,"c":23.9,"v":1108660},{"d":"2023-05-30","o":24.25,"h":25.3,"l":24.15,"c":25.25,"v":1329000},{"d":"2023-05-31","o":25,"h":25.25,"l":24.8,"c":25.1,"v":1076500},{"d":"2023-06-01","o":25.25,"h":25.65,"l":25.15,"c":25.6,"v":1271300},{"d":"2023-06-02","o":25.65,"h":26.05,"l":25.5,"c":25.75,"v":1036040},{"d":"2023-06-05","o":25.6,"h":25.7,"l":25.1,"c":25.65,"v":879560},{"d":"2023-06-06","o":25.5,"h":25.95,"l":25.3,"c":25.3,"v":2191360},{"d":"2023-06-07","o":25.5,"h":25.85,"l":25.4,"c":25.5,"v":1100160},{"d":"2023-06-08","o":25.7,"h":25.9,"l":25.4,"c":25.5,"v":1667860},{"d":"2023-06-09","o":25.4,"h":25.7,"l":25.35,"c":25.65,"v":709520},{"d":"2023-06-12","o":25.65,"h":26.15,"l":25.6,"c":26.1,"v":1110300},{"d":"2023-06-13","o":26.2,"h":26.5,"l":26.1,"c":26.3,"v":1187680},{"d":"2023-06-14","o":25.95,"h":26.2,"l":25.55,"c":25.65,"v":1223600},{"d":"2023-06-15","o":25.7,"h":26.35,"l":25.65,"c":26.05,"v":1284300},{"d":"2023-06-16","o":26.25,"h":26.35,"l":25.75,"c":26,"v":2459580},{"d":"2023-06-20","o":26,"h":26.15,"l":25.75,"c":26.15,"v":921460},{"d":"2023-06-21","o":26.05,"h":26.45,"l":25.9,"c":26.25,"v":1058080},{"d":"2023-06-22","o":26.25,"h":26.25,"l":25.9,"c":26.05,"v":610800},{"d":"2023-06-23","o":26,"h":26,"l":25.35,"c":25.45,"v":1881480},{"d":"2023-06-26","o":25.55,"h":26.2,"l":25.5,"c":26,"v":1153600},{"d":"2023-06-27","o":26.1,"h":26.7,"l":26,"c":26.6,"v":819080},{"d":"2023-06-28","o":26.6,"h":27,"l":26.55,"c":26.9,"v":608140},{"d":"2023-06-29","o":27,"h":27,"l":26.55,"c":26.7,"v":748880},{"d":"2023-06-30","o":26.9,"h":26.95,"l":26.45,"c":26.65,"v":1023680},{"d":"2023-07-03","o":26.7,"h":26.9,"l":26.5,"c":26.55,"v":461320},{"d":"2023-07-05","o":26.6,"h":26.65,"l":25.8,"c":25.9,"v":1450760},{"d":"2023-07-06","o":25.75,"h":25.85,"l":24.85,"c":25.25,"v":1601600},{"d":"2023-07-07","o":25.25,"h":26.15,"l":25.25,"c":25.85,"v":1250180},{"d":"2023-07-10","o":25.85,"h":26.1,"l":25.7,"c":25.85,"v":3578800},{"d":"2023-07-11","o":26,"h":26.05,"l":25.55,"c":25.55,"v":2764840},{"d":"2023-07-12","o":25.9,"h":26.25,"l":25.3,"c":25.95,"v":5592520},{"d":"2023-07-13","o":26.05,"h":26.55,"l":26,"c":26.2,"v":2106540},{"d":"2023-07-14","o":25.9,"h":25.9,"l":25.15,"c":25.15,"v":1545840},{"d":"2023-07-17","o":25.15,"h":25.2,"l":24.85,"c":24.9,"v":1486780},{"d":"2023-07-18","o":24.95,"h":25.35,"l":24.95,"c":25.3,"v":1086260},{"d":"2023-07-19","o":25.4,"h":25.8,"l":25.35,"c":25.7,"v":979060},{"d":"2023-07-20","o":25.65,"h":25.75,"l":25.35,"c":25.35,"v":964700},{"d":"2023-07-21","o":25.45,"h":25.6,"l":25.3,"c":25.45,"v":735540},{"d":"2023-07-24","o":25.5,"h":25.85,"l":25.3,"c":25.8,"v":1307000},{"d":"2023-07-25","o":25.7,"h":26.1,"l":25.65,"c":25.9,"v":1263000},{"d":"2023-07-26","o":25.95,"h":26.35,"l":25.85,"c":25.95,"v":1192100},{"d":"2023-07-27","o":26,"h":26.9,"l":25.8,"c":25.95,"v":2301420},{"d":"2023-07-28","o":26.1,"h":26.25,"l":25.6,"c":25.8,"v":1734820},{"d":"2023-07-31","o":25.9,"h":26.05,"l":25.55,"c":25.55,"v":1963100},{"d":"2023-08-01","o":25.7,"h":25.85,"l":25.5,"c":25.65,"v":1112940},{"d":"2023-08-02","o":25.45,"h":25.5,"l":25.1,"c":25.5,"v":1491220},{"d":"2023-08-03","o":25.3,"h":25.5,"l":25,"c":25.1,"v":2184940},{"d":"2023-08-04","o":25.2,"h":25.7,"l":25.2,"c":25.55,"v":1372980},{"d":"2023-08-07","o":25.6,"h":25.7,"l":25.3,"c":25.45,"v":1228780},{"d":"2023-08-08","o":25.3,"h":25.45,"l":25.1,"c":25.4,"v":1242900},{"d":"2023-08-09","o":25.4,"h":25.6,"l":25.35,"c":25.55,"v":1471700},{"d":"2023-08-10","o":25.7,"h":25.7,"l":25.2,"c":25.3,"v":1371400},{"d":"2023-08-11","o":25.35,"h":25.4,"l":25.15,"c":25.3,"v":1450500},{"d":"2023-08-14","o":25,"h":25.1,"l":24.35,"c":24.4,"v":2072020},{"d":"2023-08-15","o":24.35,"h":24.45,"l":24,"c":24.1,"v":1161680},{"d":"2023-08-16","o":24,"h":24.25,"l":23.8,"c":23.85,"v":901100},{"d":"2023-08-17","o":24,"h":24.25,"l":23.4,"c":23.45,"v":1184940},{"d":"2023-08-18","o":23.25,"h":23.55,"l":23.1,"c":23.2,"v":1102100},{"d":"2023-08-21","o":23.3,"h":23.3,"l":22.8,"c":23.15,"v":1017200},{"d":"2023-08-22","o":23.4,"h":23.45,"l":23,"c":23.3,"v":1283820},{"d":"2023-08-23","o":23.35,"h":24,"l":23.25,"c":24,"v":977780},{"d":"2023-08-24","o":24.05,"h":24.3,"l":23.85,"c":24.1,"v":728500},{"d":"2023-08-25","o":24.2,"h":24.4,"l":23.9,"c":24.3,"v":811520},{"d":"2023-08-28","o":24.45,"h":25.25,"l":24.35,"c":25.1,"v":1856180},{"d":"2023-08-29","o":25,"h":25.4,"l":24.85,"c":25.35,"v":1557080},{"d":"2023-08-30","o":23.9,"h":24.65,"l":23.8,"c":24.5,"v":3269780},{"d":"2023-08-31","o":24.6,"h":24.75,"l":24.45,"c":24.55,"v":1513560},{"d":"2023-09-01","o":24.65,"h":24.8,"l":24.55,"c":24.65,"v":1027580},{"d":"2023-09-05","o":24.6,"h":24.6,"l":24.25,"c":24.35,"v":1116560},{"d":"2023-09-06","o":24.25,"h":24.45,"l":24.05,"c":24.4,"v":999340},{"d":"2023-09-07","o":24.25,"h":24.5,"l":23.9,"c":24.1,"v":1246720},{"d":"2023-09-08","o":24.05,"h":24.45,"l":24,"c":24.15,"v":1175660},{"d":"2023-09-11","o":24.2,"h":24.65,"l":24.1,"c":24.5,"v":1250580},{"d":"2023-09-12","o":24.5,"h":24.85,"l":24.4,"c":24.4,"v":1042920},{"d":"2023-09-13","o":24.5,"h":24.75,"l":24.4,"c":24.5,"v":1194040},{"d":"2023-09-14","o":24.1,"h":24.5,"l":24.05,"c":24.35,"v":1402000},{"d":"2023-09-15","o":24.4,"h":24.6,"l":23.95,"c":24.5,"v":4200900},{"d":"2023-09-18","o":24.4,"h":24.45,"l":24.15,"c":24.35,"v":1820560},{"d":"2023-09-19","o":24.35,"h":24.85,"l":24.1,"c":24.2,"v":1683920},{"d":"2023-09-20","o":24.2,"h":24.3,"l":23.95,"c":24,"v":883260},{"d":"2023-09-21","o":23.9,"h":23.95,"l":23,"c":23.05,"v":1300880},{"d":"2023-09-22","o":23.05,"h":23.35,"l":22.8,"c":23.15,"v":925240},{"d":"2023-09-25","o":23.05,"h":23.15,"l":22.4,"c":22.5,"v":1227700},{"d":"2023-09-26","o":22.4,"h":22.4,"l":21.5,"c":21.6,"v":2524040},{"d":"2023-09-27","o":21.6,"h":21.75,"l":21.1,"c":21.1,"v":1655360},{"d":"2023-09-28","o":21.1,"h":21.5,"l":20.65,"c":21.05,"v":2076700},{"d":"2023-09-29","o":21.15,"h":21.75,"l":21.15,"c":21.25,"v":1240940},{"d":"2023-10-02","o":21.15,"h":21.16,"l":19.94,"c":20.45,"v":5244900},{"d":"2023-10-03","o":20.24,"h":20.24,"l":18.87,"c":19.1,"v":3098900},{"d":"2023-10-04","o":19.01,"h":19.18,"l":18.41,"c":18.72,"v":2439600},{"d":"2023-10-05","o":18.67,"h":18.89,"l":18.43,"c":18.86,"v":1894000},{"d":"2023-10-06","o":18.69,"h":19.11,"l":18.61,"c":18.77,"v":1543200},{"d":"2023-10-09","o":18.62,"h":19.54,"l":18.61,"c":19.42,"v":1362000},{"d":"2023-10-10","o":19.37,"h":19.72,"l":19.36,"c":19.51,"v":1087800},{"d":"2023-10-11","o":19.57,"h":19.77,"l":19.51,"c":19.69,"v":1237000},{"d":"2023-10-12","o":19.7,"h":19.7,"l":18.8,"c":19.07,"v":1858000},{"d":"2023-10-13","o":18.76,"h":18.86,"l":18.12,"c":18.19,"v":1773200},{"d":"2023-10-16","o":18.27,"h":18.27,"l":17.8,"c":17.96,"v":1540200},{"d":"2023-10-17","o":17.71,"h":17.95,"l":17.28,"c":17.45,"v":2187300},{"d":"2023-10-18","o":17.26,"h":17.26,"l":16.48,"c":16.52,"v":1917100},{"d":"2023-10-19","o":16.31,"h":16.53,"l":15.47,"c":15.54,"v":3181900},{"d":"2023-10-20","o":15.45,"h":15.86,"l":15.26,"c":15.26,"v":1873500},{"d":"2023-10-23","o":15.02,"h":15.44,"l":14.44,"c":15.16,"v":2132600},{"d":"2023-10-24","o":14.79,"h":15.13,"l":14.75,"c":14.95,"v":2163800},{"d":"2023-10-25","o":14.9,"h":15,"l":14.22,"c":14.22,"v":2072000},{"d":"2023-10-26","o":14.09,"h":14.53,"l":13.63,"c":13.91,"v":3608800},{"d":"2023-10-27","o":13.83,"h":13.97,"l":13.57,"c":13.68,"v":1760300},{"d":"2023-10-30","o":13.72,"h":13.86,"l":13.32,"c":13.61,"v":2030100},{"d":"2023-10-31","o":13.71,"h":14.82,"l":13.71,"c":14.57,"v":2413800},{"d":"2023-11-01","o":14.7,"h":15.19,"l":14.53,"c":15.16,"v":1799900},{"d":"2023-11-02","o":15.53,"h":15.93,"l":15.39,"c":15.78,"v":1928100},{"d":"2023-11-03","o":16.3,"h":16.56,"l":16.08,"c":16.12,"v":1593600},{"d":"2023-11-06","o":16.18,"h":16.31,"l":15.88,"c":16.18,"v":1555200},{"d":"2023-11-07","o":16.18,"h":16.73,"l":16.02,"c":16.73,"v":1427100},{"d":"2023-11-08","o":16.75,"h":16.76,"l":16.39,"c":16.65,"v":1143800},{"d":"2023-11-09","o":16.76,"h":16.89,"l":16.06,"c":16.21,"v":1270700},{"d":"2023-11-10","o":16.45,"h":16.61,"l":16.32,"c":16.36,"v":1256300},{"d":"2023-11-13","o":16.3,"h":16.65,"l":16.08,"c":16.59,"v":1578700},{"d":"2023-11-14","o":16.57,"h":16.96,"l":16.46,"c":16.77,"v":2029000},{"d":"2023-11-15","o":16.79,"h":16.81,"l":16.45,"c":16.78,"v":1463700},{"d":"2023-11-16","o":16.75,"h":17.04,"l":16.63,"c":16.79,"v":1554000},{"d":"2023-11-17","o":16.97,"h":17.23,"l":16.86,"c":17.21,"v":1715000},{"d":"2023-11-20","o":17.15,"h":17.61,"l":16.97,"c":17.41,"v":1415300},{"d":"2023-11-21","o":17.32,"h":17.55,"l":17.32,"c":17.4,"v":923300},{"d":"2023-11-22","o":17.54,"h":17.71,"l":17.3,"c":17.46,"v":1244200},{"d":"2023-11-24","o":17.5,"h":17.59,"l":17.04,"c":17.1,"v":1220100},{"d":"2023-11-27","o":17.12,"h":17.19,"l":16.79,"c":17.06,"v":1509300},{"d":"2023-11-28","o":17.06,"h":17.58,"l":16.98,"c":17.44,"v":1070500},{"d":"2023-11-29","o":17.66,"h":17.91,"l":17.6,"c":17.68,"v":1117300},{"d":"2023-11-30","o":17.78,"h":17.86,"l":17.58,"c":17.6,"v":1159000},{"d":"2023-12-01","o":17.61,"h":18.49,"l":17.53,"c":18.49,"v":1589500},{"d":"2023-12-04","o":18.48,"h":18.91,"l":18.42,"c":18.88,"v":1839800},{"d":"2023-12-05","o":18.87,"h":18.99,"l":18.77,"c":18.88,"v":1476900},{"d":"2023-12-06","o":19,"h":19.17,"l":18.48,"c":18.54,"v":1837900},{"d":"2023-12-07","o":18.6,"h":18.83,"l":18.52,"c":18.81,"v":1270100},{"d":"2023-12-08","o":18.74,"h":19.17,"l":18.68,"c":19.1,"v":1495200},{"d":"2023-12-11","o":19.03,"h":19.2,"l":18.75,"c":18.88,"v":1897400},{"d":"2023-12-12","o":18.96,"h":19.27,"l":18.75,"c":19.07,"v":1430600},{"d":"2023-12-13","o":19.18,"h":20.07,"l":18.93,"c":19.83,"v":2656200},{"d":"2023-12-14","o":18.67,"h":20.05,"l":18.53,"c":19.84,"v":3910800},{"d":"2023-12-15","o":19.38,"h":19.66,"l":19.26,"c":19.29,"v":3879700},{"d":"2023-12-18","o":18.8,"h":19.22,"l":18.76,"c":18.91,"v":2599000},{"d":"2023-12-19","o":19,"h":19.18,"l":18.9,"c":19.11,"v":1399400},{"d":"2023-12-20","o":19.09,"h":19.48,"l":18.96,"c":18.99,"v":1436000},{"d":"2023-12-21","o":19.15,"h":19.53,"l":19.04,"c":19.53,"v":1202300},{"d":"2023-12-22","o":19.59,"h":19.82,"l":19.54,"c":19.62,"v":949300},{"d":"2023-12-26","o":19.66,"h":19.95,"l":19.65,"c":19.78,"v":997800},{"d":"2023-12-27","o":19.83,"h":20.05,"l":19.72,"c":19.92,"v":910000},{"d":"2023-12-28","o":19.83,"h":19.94,"l":19.71,"c":19.82,"v":854700},{"d":"2023-12-29","o":19.69,"h":19.72,"l":19.3,"c":19.32,"v":1252800},{"d":"2024-01-02","o":19.21,"h":19.21,"l":18.66,"c":18.88,"v":1562900},{"d":"2024-01-03","o":18.63,"h":18.7,"l":18.26,"c":18.63,"v":1428500},{"d":"2024-01-04","o":18.67,"h":18.79,"l":18.48,"c":18.49,"v":1350200},{"d":"2024-01-05","o":18.46,"h":18.96,"l":18.37,"c":18.96,"v":1124800},{"d":"2024-01-08","o":18.95,"h":19.64,"l":18.84,"c":19.63,"v":1107800},{"d":"2024-01-09","o":19.51,"h":19.94,"l":19.34,"c":19.9,"v":1419700},{"d":"2024-01-10","o":19.96,"h":20.12,"l":19.76,"c":19.98,"v":1181800},{"d":"2024-01-11","o":19.96,"h":19.97,"l":19.42,"c":19.74,"v":1589000},{"d":"2024-01-12","o":19.57,"h":19.9,"l":19.5,"c":19.79,"v":1025500},{"d":"2024-01-16","o":19.55,"h":19.64,"l":19.2,"c":19.46,"v":944500},{"d":"2024-01-17","o":19.25,"h":19.67,"l":19.02,"c":19.11,"v":1197400},{"d":"2024-01-18","o":19.18,"h":19.33,"l":18.76,"c":19.04,"v":1047100},{"d":"2024-01-19","o":19.16,"h":19.16,"l":18.74,"c":19.03,"v":1158900},{"d":"2024-01-22","o":19.17,"h":19.37,"l":18.84,"c":19.01,"v":1099100},{"d":"2024-01-23","o":19.1,"h":19.44,"l":18.87,"c":19.41,"v":1535700},{"d":"2024-01-24","o":19.61,"h":19.71,"l":19.41,"c":19.46,"v":926600},{"d":"2024-01-25","o":19.63,"h":19.87,"l":19.48,"c":19.86,"v":889300},{"d":"2024-01-26","o":19.86,"h":20.06,"l":19.77,"c":19.86,"v":932300},{"d":"2024-01-29","o":19.87,"h":20.33,"l":19.87,"c":20.28,"v":1198600},{"d":"2024-01-30","o":20.17,"h":20.2,"l":19.44,"c":19.44,"v":1399400},{"d":"2024-01-31","o":19.42,"h":19.73,"l":19.05,"c":19.05,"v":1300300},{"d":"2024-02-01","o":19.15,"h":19.65,"l":18.81,"c":19.57,"v":1468200},{"d":"2024-02-02","o":19.24,"h":19.5,"l":19.03,"c":19.32,"v":1001300},{"d":"2024-02-05","o":19.06,"h":19.07,"l":18.32,"c":18.8,"v":1645200},{"d":"2024-02-06","o":18.78,"h":19.03,"l":18.65,"c":18.85,"v":1057200},{"d":"2024-02-07","o":18.97,"h":18.99,"l":18.35,"c":18.49,"v":1213000},{"d":"2024-02-08","o":18.54,"h":18.72,"l":18.38,"c":18.56,"v":1189600},{"d":"2024-02-09","o":18.62,"h":18.92,"l":18.55,"c":18.85,"v":1040100},{"d":"2024-02-12","o":18.91,"h":19.34,"l":18.87,"c":19.26,"v":1018300},{"d":"2024-02-13","o":18.84,"h":18.9,"l":18.4,"c":18.41,"v":1925600},{"d":"2024-02-14","o":18.4,"h":18.45,"l":18.03,"c":18.27,"v":1149400},{"d":"2024-02-15","o":18.34,"h":19.3,"l":18.34,"c":19.29,"v":2370700},{"d":"2024-02-16","o":19.03,"h":19.41,"l":18.88,"c":19.12,"v":1239300},{"d":"2024-02-20","o":18.94,"h":19.08,"l":18.71,"c":18.8,"v":1085300},{"d":"2024-02-21","o":18.71,"h":18.91,"l":18.64,"c":18.88,"v":687700},{"d":"2024-02-22","o":18.83,"h":19.05,"l":18.73,"c":18.92,"v":811100},{"d":"2024-02-23","o":18.96,"h":19.17,"l":18.84,"c":19.02,"v":699200},{"d":"2024-02-26","o":19,"h":19.2,"l":18.83,"c":18.83,"v":784600},{"d":"2024-02-27","o":19,"h":19.14,"l":18.86,"c":19.09,"v":844700},{"d":"2024-02-28","o":18.94,"h":19.11,"l":18.85,"c":19.04,"v":683300},{"d":"2024-02-29","o":19.25,"h":19.84,"l":19.19,"c":19.8,"v":1325000},{"d":"2024-03-01","o":19.8,"h":19.96,"l":19.6,"c":19.73,"v":962400},{"d":"2024-03-04","o":19.72,"h":19.78,"l":19.27,"c":19.32,"v":1114900},{"d":"2024-03-05","o":19.3,"h":19.46,"l":18.97,"c":19.22,"v":1780000},{"d":"2024-03-06","o":19.47,"h":19.53,"l":19.32,"c":19.32,"v":835600},{"d":"2024-03-07","o":19.47,"h":19.55,"l":19.33,"c":19.36,"v":920100},{"d":"2024-03-08","o":19.52,"h":19.77,"l":19.38,"c":19.48,"v":718100},{"d":"2024-03-11","o":19.43,"h":19.73,"l":19.4,"c":19.67,"v":1010700},{"d":"2024-03-12","o":19.62,"h":19.76,"l":19.42,"c":19.75,"v":1031100},{"d":"2024-03-13","o":19.78,"h":20.05,"l":19.77,"c":19.83,"v":1520300},{"d":"2024-03-14","o":19.4,"h":19.51,"l":18.64,"c":18.72,"v":1926100},{"d":"2024-03-15","o":18.54,"h":18.84,"l":18.52,"c":18.78,"v":2183200},{"d":"2024-03-18","o":18.83,"h":18.88,"l":18.58,"c":18.69,"v":1106800},{"d":"2024-03-19","o":18.64,"h":18.9,"l":18.55,"c":18.89,"v":860400},{"d":"2024-03-20","o":18.9,"h":19.44,"l":18.77,"c":19.3,"v":931900},{"d":"2024-03-21","o":19.32,"h":19.49,"l":19.18,"c":19.43,"v":750700},{"d":"2024-03-22","o":19.49,"h":19.54,"l":19.22,"c":19.24,"v":596200},{"d":"2024-03-25","o":19.26,"h":19.55,"l":19.16,"c":19.2,"v":824200},{"d":"2024-03-26","o":19.38,"h":19.38,"l":18.99,"c":19.02,"v":752100},{"d":"2024-03-27","o":19.14,"h":19.63,"l":19.09,"c":19.61,"v":1185500},{"d":"2024-03-28","o":19.61,"h":19.81,"l":19.54,"c":19.77,"v":911300},{"d":"2024-04-01","o":19.7,"h":19.73,"l":19.58,"c":19.62,"v":845500},{"d":"2024-04-02","o":19.46,"h":19.58,"l":19.32,"c":19.35,"v":1173300},{"d":"2024-04-03","o":19.3,"h":19.45,"l":19.19,"c":19.34,"v":785100},{"d":"2024-04-04","o":19.57,"h":19.78,"l":19.26,"c":19.29,"v":939400},{"d":"2024-04-05","o":19.22,"h":19.46,"l":19.11,"c":19.45,"v":712900},{"d":"2024-04-08","o":19.5,"h":19.66,"l":19.31,"c":19.48,"v":833400},{"d":"2024-04-09","o":19.52,"h":19.85,"l":19.48,"c":19.78,"v":1411800},{"d":"2024-04-10","o":19.38,"h":19.38,"l":18.35,"c":18.51,"v":3041800},{"d":"2024-04-11","o":18.69,"h":18.79,"l":18.23,"c":18.76,"v":1920500},{"d":"2024-04-12","o":18.39,"h":18.68,"l":18.29,"c":18.42,"v":858300},{"d":"2024-04-15","o":18.46,"h":18.48,"l":17.58,"c":17.82,"v":1705500},{"d":"2024-04-16","o":17.66,"h":17.66,"l":17.35,"c":17.36,"v":1079600},{"d":"2024-04-17","o":17.5,"h":17.73,"l":17.45,"c":17.51,"v":757000},{"d":"2024-04-18","o":17.68,"h":17.83,"l":17.54,"c":17.71,"v":869200},{"d":"2024-04-19","o":17.77,"h":18.22,"l":17.71,"c":18.17,"v":972100},{"d":"2024-04-22","o":18.18,"h":18.43,"l":18.12,"c":18.37,"v":777200},{"d":"2024-04-23","o":18.32,"h":19.03,"l":18.27,"c":18.99,"v":1189400},{"d":"2024-04-24","o":18.8,"h":18.91,"l":18.61,"c":18.73,"v":1150700},{"d":"2024-04-25","o":18.41,"h":18.63,"l":18.16,"c":18.21,"v":1643400},{"d":"2024-04-26","o":18.28,"h":18.78,"l":18.06,"c":18.52,"v":1604200},{"d":"2024-04-29","o":18.6,"h":18.96,"l":18.5,"c":18.5,"v":1639600},{"d":"2024-04-30","o":18.4,"h":18.49,"l":18.09,"c":18.17,"v":897100},{"d":"2024-05-01","o":18.22,"h":19.01,"l":18.15,"c":18.63,"v":1442200},{"d":"2024-05-02","o":18.92,"h":18.93,"l":18.61,"c":18.83,"v":737900},{"d":"2024-05-03","o":19.13,"h":19.35,"l":18.93,"c":19.02,"v":1005000},{"d":"2024-05-06","o":19.15,"h":19.24,"l":19.11,"c":19.24,"v":778400},{"d":"2024-05-07","o":19.25,"h":19.4,"l":19,"c":19,"v":952800},{"d":"2024-05-08","o":18.82,"h":19.18,"l":18.77,"c":19.08,"v":593800},{"d":"2024-05-09","o":19.12,"h":19.38,"l":19.12,"c":19.35,"v":825300},{"d":"2024-05-10","o":19.38,"h":19.45,"l":19.21,"c":19.36,"v":981800},{"d":"2024-05-13","o":19.48,"h":19.5,"l":19.21,"c":19.24,"v":1161600},{"d":"2024-05-14","o":19.15,"h":19.21,"l":19,"c":19.11,"v":863200},{"d":"2024-05-15","o":19.28,"h":19.4,"l":19.05,"c":19.19,"v":1282300},{"d":"2024-05-16","o":19.18,"h":19.34,"l":19.13,"c":19.21,"v":800600},{"d":"2024-05-17","o":19.24,"h":19.26,"l":19.14,"c":19.2,"v":529500},{"d":"2024-05-20","o":19.17,"h":19.35,"l":19.14,"c":19.26,"v":822100},{"d":"2024-05-21","o":19.25,"h":19.34,"l":19.22,"c":19.26,"v":500600},{"d":"2024-05-22","o":19.22,"h":19.3,"l":18.99,"c":19,"v":579500},{"d":"2024-05-23","o":19.11,"h":19.11,"l":18.59,"c":18.65,"v":826100},{"d":"2024-05-24","o":18.79,"h":18.99,"l":18.65,"c":18.98,"v":918700},{"d":"2024-05-28","o":19.06,"h":19.17,"l":18.95,"c":19,"v":988100},{"d":"2024-05-29","o":18.75,"h":18.83,"l":18.64,"c":18.74,"v":591800},{"d":"2024-05-30","o":18.92,"h":19.12,"l":18.88,"c":19.08,"v":581300},{"d":"2024-05-31","o":19.25,"h":19.37,"l":19.14,"c":19.34,"v":822500},{"d":"2024-06-03","o":19.42,"h":19.58,"l":19.26,"c":19.55,"v":879900},{"d":"2024-06-04","o":19.44,"h":19.51,"l":19.28,"c":19.34,"v":1003500},{"d":"2024-06-05","o":19.45,"h":19.82,"l":19.39,"c":19.79,"v":1133400},{"d":"2024-06-06","o":19.59,"h":19.75,"l":19.59,"c":19.63,"v":622300},{"d":"2024-06-07","o":19.5,"h":19.66,"l":19.43,"c":19.55,"v":700700},{"d":"2024-06-10","o":19.43,"h":19.55,"l":19.32,"c":19.33,"v":800400},{"d":"2024-06-11","o":19.23,"h":19.28,"l":19.02,"c":19.02,"v":1092600},{"d":"2024-06-12","o":19.45,"h":19.61,"l":19.3,"c":19.37,"v":1163100},{"d":"2024-06-13","o":19.43,"h":19.68,"l":19.37,"c":19.57,"v":859300},{"d":"2024-06-14","o":19.45,"h":19.68,"l":19.36,"c":19.54,"v":1119400},{"d":"2024-06-17","o":19.18,"h":19.51,"l":19.12,"c":19.34,"v":1022500},{"d":"2024-06-18","o":19.22,"h":19.32,"l":19.07,"c":19.1,"v":755600},{"d":"2024-06-20","o":19.08,"h":19.41,"l":19.07,"c":19.34,"v":896200},{"d":"2024-06-21","o":19.29,"h":19.68,"l":19.28,"c":19.65,"v":1467700},{"d":"2024-06-24","o":19.57,"h":19.7,"l":19.45,"c":19.52,"v":750800},{"d":"2024-06-25","o":19.51,"h":19.59,"l":19.41,"c":19.41,"v":591000},{"d":"2024-06-26","o":19.31,"h":19.44,"l":19.3,"c":19.4,"v":573200},{"d":"2024-06-27","o":19.4,"h":19.42,"l":19.13,"c":19.39,"v":634100},{"d":"2024-06-28","o":19.43,"h":19.54,"l":19.3,"c":19.38,"v":929300},{"d":"2024-07-01","o":19.42,"h":19.47,"l":19.01,"c":19.15,"v":1043200},{"d":"2024-07-02","o":19.29,"h":19.56,"l":19.27,"c":19.45,"v":890600},{"d":"2024-07-03","o":19.49,"h":19.56,"l":19.42,"c":19.48,"v":414900},{"d":"2024-07-05","o":19.46,"h":19.68,"l":19.38,"c":19.68,"v":801300},{"d":"2024-07-08","o":19.59,"h":19.83,"l":19.52,"c":19.71,"v":781100},{"d":"2024-07-09","o":19.66,"h":19.8,"l":19.63,"c":19.7,"v":877400},{"d":"2024-07-10","o":19.84,"h":20.1,"l":19.75,"c":20.07,"v":1083400},{"d":"2024-07-11","o":20.25,"h":20.59,"l":20.22,"c":20.49,"v":1576500},{"d":"2024-07-12","o":20.73,"h":21.29,"l":20.66,"c":21.14,"v":2329200},{"d":"2024-07-15","o":20.9,"h":21.13,"l":20.74,"c":20.92,"v":1448600},{"d":"2024-07-16","o":21.01,"h":21.7,"l":20.96,"c":21.64,"v":1960700},{"d":"2024-07-17","o":21.32,"h":21.93,"l":21.3,"c":21.65,"v":1537400},{"d":"2024-07-18","o":21.57,"h":21.79,"l":21.16,"c":21.36,"v":1083700},{"d":"2024-07-19","o":21.31,"h":21.34,"l":20.95,"c":21.1,"v":893800},{"d":"2024-07-22","o":21.21,"h":21.41,"l":21.06,"c":21.32,"v":910100},{"d":"2024-07-23","o":21.2,"h":21.6,"l":21.14,"c":21.35,"v":663700},{"d":"2024-07-24","o":21.21,"h":21.31,"l":20.64,"c":20.68,"v":1255900},{"d":"2024-07-25","o":20.42,"h":20.78,"l":20.04,"c":20.18,"v":1806800},{"d":"2024-07-26","o":20.5,"h":20.5,"l":20.02,"c":20.47,"v":1440300},{"d":"2024-07-29","o":20.62,"h":20.86,"l":20.45,"c":20.56,"v":2113800},{"d":"2024-07-30","o":20.67,"h":20.7,"l":20.38,"c":20.52,"v":1385200},{"d":"2024-07-31","o":20.66,"h":20.7,"l":20.17,"c":20.2,"v":1144700},{"d":"2024-08-01","o":20.21,"h":20.36,"l":19.97,"c":20.26,"v":984800},{"d":"2024-08-02","o":19.96,"h":20.46,"l":19.96,"c":20.42,"v":1163900},{"d":"2024-08-05","o":19.69,"h":20.01,"l":19.17,"c":19.62,"v":1170500},{"d":"2024-08-06","o":19.78,"h":20.25,"l":19.58,"c":20.09,"v":978600},{"d":"2024-08-07","o":20.4,"h":20.51,"l":19.98,"c":20.07,"v":1502000},{"d":"2024-08-08","o":20.19,"h":20.3,"l":20.07,"c":20.21,"v":889300},{"d":"2024-08-09","o":20.21,"h":20.32,"l":20.02,"c":20.23,"v":1184100},{"d":"2024-08-12","o":20.23,"h":20.33,"l":19.96,"c":20.09,"v":1037900},{"d":"2024-08-13","o":20.24,"h":20.24,"l":19.89,"c":19.97,"v":1238400},{"d":"2024-08-14","o":20.05,"h":20.08,"l":19.93,"c":20,"v":1386000},{"d":"2024-08-15","o":19.86,"h":20.02,"l":19.72,"c":19.9,"v":1035700},{"d":"2024-08-16","o":19.9,"h":20.08,"l":19.85,"c":20.07,"v":1261200},{"d":"2024-08-19","o":20.1,"h":20.19,"l":20.06,"c":20.14,"v":1110200},{"d":"2024-08-20","o":20.1,"h":20.2,"l":19.98,"c":20.16,"v":879600},{"d":"2024-08-21","o":20.18,"h":20.38,"l":20.11,"c":20.31,"v":1167700},{"d":"2024-08-22","o":20.3,"h":20.32,"l":19.98,"c":20.01,"v":756300},{"d":"2024-08-23","o":20.08,"h":20.27,"l":20.01,"c":20.09,"v":1047400},{"d":"2024-08-26","o":20.23,"h":20.69,"l":20.19,"c":20.27,"v":1534000},{"d":"2024-08-27","o":20.21,"h":20.43,"l":20.21,"c":20.42,"v":737500},{"d":"2024-08-28","o":20.43,"h":20.51,"l":20.21,"c":20.32,"v":670300},{"d":"2024-08-29","o":20.46,"h":20.49,"l":20.25,"c":20.32,"v":648500},{"d":"2024-08-30","o":20.35,"h":20.48,"l":20.25,"c":20.45,"v":745200},{"d":"2024-09-03","o":20.38,"h":20.4,"l":20.16,"c":20.27,"v":894700},{"d":"2024-09-04","o":20.22,"h":20.41,"l":20.15,"c":20.23,"v":838300},{"d":"2024-09-05","o":20.34,"h":20.39,"l":20.21,"c":20.26,"v":901700},{"d":"2024-09-06","o":20.3,"h":20.47,"l":20.21,"c":20.42,"v":999600},{"d":"2024-09-09","o":20.45,"h":20.58,"l":20.38,"c":20.49,"v":1280800},{"d":"2024-09-10","o":20.6,"h":20.63,"l":20.5,"c":20.6,"v":694700},{"d":"2024-09-11","o":20.55,"h":20.68,"l":20.41,"c":20.59,"v":924300},{"d":"2024-09-12","o":20.67,"h":20.67,"l":20.47,"c":20.56,"v":1003600},{"d":"2024-09-13","o":20.72,"h":20.8,"l":20.47,"c":20.76,"v":2264400},{"d":"2024-09-16","o":20.55,"h":20.69,"l":20.45,"c":20.68,"v":1764800},{"d":"2024-09-17","o":20.69,"h":20.76,"l":20.61,"c":20.65,"v":1482700},{"d":"2024-09-18","o":20.7,"h":20.94,"l":20.61,"c":20.7,"v":1382600},{"d":"2024-09-19","o":20.96,"h":21.03,"l":20.71,"c":20.91,"v":1507100},{"d":"2024-09-20","o":20.88,"h":21.08,"l":20.84,"c":20.92,"v":1848100},{"d":"2024-09-23","o":21,"h":21.02,"l":20.09,"c":20.11,"v":2146500},{"d":"2024-09-24","o":20.2,"h":20.48,"l":20.2,"c":20.46,"v":869100},{"d":"2024-09-25","o":20.49,"h":20.53,"l":20.2,"c":20.23,"v":928100},{"d":"2024-09-26","o":20.39,"h":20.41,"l":20.22,"c":20.34,"v":766700},{"d":"2024-09-27","o":20.51,"h":20.59,"l":20.38,"c":20.51,"v":949500},{"d":"2024-09-30","o":20.51,"h":20.6,"l":20.34,"c":20.4,"v":1288800},{"d":"2024-10-01","o":20.45,"h":20.46,"l":19.86,"c":19.96,"v":1877700},{"d":"2024-10-02","o":20.01,"h":20.05,"l":19.88,"c":19.95,"v":1091700},{"d":"2024-10-03","o":19.94,"h":19.97,"l":19.71,"c":19.87,"v":1167800},{"d":"2024-10-04","o":19.92,"h":19.98,"l":19.61,"c":19.76,"v":1314900},{"d":"2024-10-07","o":20,"h":20,"l":19.37,"c":19.51,"v":1548900},{"d":"2024-10-08","o":19.52,"h":19.77,"l":19.44,"c":19.66,"v":1153500},{"d":"2024-10-09","o":19.7,"h":19.83,"l":19.59,"c":19.67,"v":842200},{"d":"2024-10-10","o":19.7,"h":19.8,"l":19.59,"c":19.77,"v":1070100},{"d":"2024-10-11","o":19.8,"h":19.82,"l":19.68,"c":19.73,"v":1210400},{"d":"2024-10-14","o":19.75,"h":19.87,"l":19.67,"c":19.83,"v":1575900},{"d":"2024-10-15","o":19.59,"h":19.76,"l":19.52,"c":19.64,"v":1211000},{"d":"2024-10-16","o":19.69,"h":20.14,"l":19.69,"c":20.12,"v":1806800},{"d":"2024-10-17","o":20.06,"h":20.2,"l":20.01,"c":20.1,"v":1004700},{"d":"2024-10-18","o":20.13,"h":20.36,"l":20.1,"c":20.36,"v":1061700},{"d":"2024-10-21","o":20.34,"h":20.39,"l":19.95,"c":19.97,"v":1014500},{"d":"2024-10-22","o":20,"h":20.01,"l":19.61,"c":19.69,"v":1282500},{"d":"2024-10-23","o":19.64,"h":19.76,"l":19.43,"c":19.58,"v":1562800},{"d":"2024-10-24","o":19.61,"h":19.7,"l":19.23,"c":19.62,"v":1846600},{"d":"2024-10-25","o":19.74,"h":19.77,"l":19.39,"c":19.39,"v":1658500},{"d":"2024-10-28","o":19.46,"h":19.46,"l":18.83,"c":19.1,"v":3037100},{"d":"2024-10-29","o":19,"h":19.06,"l":18.6,"c":19.01,"v":2290800},{"d":"2024-10-30","o":19.06,"h":19.16,"l":18.94,"c":19.01,"v":2063800},{"d":"2024-10-31","o":18.92,"h":18.95,"l":18.72,"c":18.75,"v":1896000},{"d":"2024-11-01","o":18.84,"h":18.93,"l":18.52,"c":18.59,"v":2117500},{"d":"2024-11-04","o":18.5,"h":18.76,"l":18.38,"c":18.62,"v":1536800},{"d":"2024-11-05","o":18.59,"h":18.77,"l":18.41,"c":18.74,"v":1881700},{"d":"2024-11-06","o":18.85,"h":18.85,"l":18.12,"c":18.73,"v":2512500},{"d":"2024-11-07","o":18.78,"h":19.12,"l":18.78,"c":18.99,"v":2296000},{"d":"2024-11-08","o":19.03,"h":19.45,"l":19.02,"c":19.31,"v":2378600},{"d":"2024-11-11","o":19.5,"h":19.66,"l":19.34,"c":19.42,"v":1585600},{"d":"2024-11-12","o":19.4,"h":19.43,"l":18.93,"c":19.01,"v":2155500},{"d":"2024-11-13","o":19.28,"h":19.28,"l":18.98,"c":19.02,"v":1984900},{"d":"2024-11-14","o":19.13,"h":19.2,"l":18.95,"c":18.96,"v":2120100},{"d":"2024-11-15","o":18.79,"h":18.9,"l":18.54,"c":18.81,"v":2049900},{"d":"2024-11-18","o":18.75,"h":18.85,"l":18.42,"c":18.8,"v":2895300},{"d":"2024-11-19","o":18.65,"h":18.91,"l":18.65,"c":18.81,"v":1791900},{"d":"2024-11-20","o":18.76,"h":18.76,"l":18.23,"c":18.43,"v":1843100},{"d":"2024-11-21","o":18.39,"h":18.76,"l":18.36,"c":18.7,"v":1374400},{"d":"2024-11-22","o":18.7,"h":18.8,"l":18.65,"c":18.69,"v":1241700},{"d":"2024-11-25","o":18.83,"h":18.97,"l":18.81,"c":18.81,"v":1458500},{"d":"2024-11-26","o":18.79,"h":18.8,"l":18.57,"c":18.71,"v":1064300},{"d":"2024-11-27","o":18.78,"h":18.94,"l":18.77,"c":18.78,"v":1224900},{"d":"2024-11-29","o":18.85,"h":18.96,"l":18.81,"c":18.92,"v":730800},{"d":"2024-12-02","o":18.95,"h":19.17,"l":18.83,"c":19.12,"v":1479600},{"d":"2024-12-03","o":19.18,"h":19.24,"l":19.02,"c":19.1,"v":1293600},{"d":"2024-12-04","o":19.12,"h":19.26,"l":19.03,"c":19.08,"v":1341300},{"d":"2024-12-05","o":19.07,"h":19.19,"l":18.94,"c":18.99,"v":1686400},{"d":"2024-12-06","o":19.09,"h":19.39,"l":19.06,"c":19.31,"v":1758300},{"d":"2024-12-09","o":19.4,"h":19.61,"l":19.36,"c":19.46,"v":1538000},{"d":"2024-12-10","o":19.5,"h":19.64,"l":19.42,"c":19.43,"v":1350000},{"d":"2024-12-11","o":19.47,"h":19.54,"l":19.29,"c":19.46,"v":1453200},{"d":"2024-12-12","o":19.46,"h":19.57,"l":19.36,"c":19.45,"v":1330800},{"d":"2024-12-13","o":19.45,"h":19.48,"l":19.28,"c":19.38,"v":1679600},{"d":"2024-12-16","o":19.12,"h":19.35,"l":19.04,"c":19.17,"v":2157700},{"d":"2024-12-17","o":19.06,"h":19.27,"l":18.97,"c":19.03,"v":1997300},{"d":"2024-12-18","o":19.04,"h":19.22,"l":18.45,"c":18.47,"v":2191700},{"d":"2024-12-19","o":18.68,"h":18.9,"l":18.48,"c":18.52,"v":2148700},{"d":"2024-12-20","o":18.43,"h":19.22,"l":18.37,"c":18.85,"v":7327900},{"d":"2024-12-23","o":18.81,"h":18.9,"l":18.5,"c":18.69,"v":1332000},{"d":"2024-12-24","o":18.67,"h":18.85,"l":18.6,"c":18.85,"v":680800},{"d":"2024-12-26","o":18.74,"h":18.85,"l":18.67,"c":18.68,"v":1093000},{"d":"2024-12-27","o":18.67,"h":18.83,"l":18.6,"c":18.69,"v":1222400},{"d":"2024-12-30","o":18.65,"h":18.66,"l":18.41,"c":18.59,"v":2431500},{"d":"2024-12-31","o":18.67,"h":18.92,"l":18.54,"c":18.86,"v":1732000},{"d":"2025-01-02","o":18.96,"h":19.09,"l":18.85,"c":18.97,"v":1698900},{"d":"2025-01-03","o":19.05,"h":19.27,"l":18.97,"c":19.27,"v":1876600},{"d":"2025-01-06","o":19.27,"h":19.34,"l":18.99,"c":19.01,"v":2919900},{"d":"2025-01-07","o":19.05,"h":19.14,"l":18.83,"c":18.9,"v":1954100},{"d":"2025-01-08","o":18.83,"h":18.83,"l":18.47,"c":18.8,"v":2055900},{"d":"2025-01-10","o":18.65,"h":18.76,"l":18.3,"c":18.32,"v":2712200},{"d":"2025-01-13","o":18.32,"h":18.34,"l":17.93,"c":18.15,"v":2674200},{"d":"2025-01-14","o":18.28,"h":18.38,"l":18.03,"c":18.05,"v":3638500},{"d":"2025-01-15","o":18.15,"h":18.31,"l":18.06,"c":18.08,"v":2820700},{"d":"2025-01-16","o":18,"h":18.51,"l":18,"c":18.48,"v":2394900},{"d":"2025-01-17","o":18.57,"h":18.66,"l":18.49,"c":18.66,"v":1680000},{"d":"2025-01-21","o":18.65,"h":18.85,"l":18.58,"c":18.8,"v":2632300},{"d":"2025-01-22","o":18.69,"h":18.81,"l":18.65,"c":18.65,"v":2033100},{"d":"2025-01-23","o":18.66,"h":18.75,"l":18.48,"c":18.48,"v":1880600},{"d":"2025-01-24","o":18.52,"h":18.63,"l":18.48,"c":18.51,"v":1353700},{"d":"2025-01-27","o":18.58,"h":18.74,"l":18.54,"c":18.69,"v":2263000},{"d":"2025-01-28","o":18.6,"h":18.72,"l":18.53,"c":18.55,"v":2158900},{"d":"2025-01-29","o":18.65,"h":18.72,"l":18.4,"c":18.51,"v":1404000},{"d":"2025-01-30","o":18.65,"h":18.86,"l":18.63,"c":18.78,"v":2160900},{"d":"2025-01-31","o":18.82,"h":19.02,"l":18.75,"c":18.82,"v":3553300},{"d":"2025-02-03","o":18.5,"h":18.88,"l":18.26,"c":18.75,"v":2155000},{"d":"2025-02-04","o":18.8,"h":18.85,"l":18.62,"c":18.81,"v":1935900},{"d":"2025-02-05","o":18.85,"h":19,"l":18.82,"c":18.83,"v":1651400},{"d":"2025-02-06","o":18.9,"h":18.95,"l":18.82,"c":18.88,"v":1420900},{"d":"2025-02-07","o":18.85,"h":18.88,"l":18.73,"c":18.81,"v":1471800},{"d":"2025-02-10","o":18.85,"h":18.93,"l":18.82,"c":18.9,"v":1776400},{"d":"2025-02-11","o":18.9,"h":19.09,"l":18.86,"c":19.06,"v":1990200},{"d":"2025-02-12","o":18.98,"h":19.06,"l":18.81,"c":18.91,"v":3199300},{"d":"2025-02-13","o":18.82,"h":19.24,"l":18.6,"c":19.21,"v":3498300},{"d":"2025-02-14","o":18.99,"h":19.25,"l":18.86,"c":19.18,"v":3833300},{"d":"2025-02-18","o":19.07,"h":19.17,"l":18.9,"c":18.95,"v":3700500},{"d":"2025-02-19","o":18.89,"h":19.04,"l":18.89,"c":18.96,"v":3226000},{"d":"2025-02-20","o":18.92,"h":19.11,"l":18.85,"c":18.94,"v":3097600},{"d":"2025-02-21","o":18.98,"h":19.12,"l":18.77,"c":18.89,"v":3297500},{"d":"2025-02-24","o":18.88,"h":18.9,"l":18.64,"c":18.74,"v":2832900},{"d":"2025-02-25","o":18.74,"h":18.95,"l":18.7,"c":18.84,"v":4057600},{"d":"2025-02-26","o":18.85,"h":19.16,"l":18.84,"c":19.05,"v":2399500},{"d":"2025-02-27","o":19.04,"h":19.08,"l":18.9,"c":18.98,"v":1877800},{"d":"2025-02-28","o":18.97,"h":19.23,"l":18.95,"c":19.05,"v":3009600},{"d":"2025-03-03","o":19.11,"h":19.13,"l":18.62,"c":18.65,"v":3277600},{"d":"2025-03-04","o":18.56,"h":18.74,"l":18.43,"c":18.55,"v":2394300},{"d":"2025-03-05","o":18.57,"h":18.76,"l":18.48,"c":18.69,"v":1765800},{"d":"2025-03-06","o":18.6,"h":18.74,"l":18.55,"c":18.65,"v":2073000},{"d":"2025-03-07","o":18.67,"h":19.21,"l":18.65,"c":19.01,"v":4108300},{"d":"2025-03-10","o":19.02,"h":19.19,"l":18.86,"c":18.99,"v":4200400},{"d":"2025-03-11","o":18.99,"h":19.07,"l":18.17,"c":18.48,"v":4916500},{"d":"2025-03-12","o":18.57,"h":18.67,"l":18.37,"c":18.57,"v":2245800},{"d":"2025-03-13","o":18.69,"h":18.9,"l":18.48,"c":18.58,"v":2274500},{"d":"2025-03-14","o":18.65,"h":18.87,"l":18.65,"c":18.8,"v":3034200},{"d":"2025-03-17","o":18.55,"h":18.78,"l":18.55,"c":18.72,"v":2691100},{"d":"2025-03-18","o":18.65,"h":18.84,"l":18.58,"c":18.8,"v":2377500},{"d":"2025-03-19","o":18.83,"h":18.88,"l":18.57,"c":18.68,"v":2369400},{"d":"2025-03-20","o":18.67,"h":18.8,"l":18.58,"c":18.62,"v":1835900},{"d":"2025-03-21","o":18.6,"h":18.69,"l":18.51,"c":18.53,"v":7357400},{"d":"2025-03-24","o":18.61,"h":18.75,"l":18.51,"c":18.54,"v":2258500},{"d":"2025-03-25","o":18.6,"h":18.64,"l":18.15,"c":18.16,"v":2730600},{"d":"2025-03-26","o":18.17,"h":18.19,"l":17.58,"c":17.62,"v":4052700},{"d":"2025-03-27","o":17.61,"h":17.86,"l":17.55,"c":17.58,"v":2158100},{"d":"2025-03-28","o":17.62,"h":17.63,"l":16.96,"c":17.05,"v":3116700},{"d":"2025-03-31","o":16.88,"h":17.14,"l":16.71,"c":17.1,"v":2493400},{"d":"2025-04-01","o":17.17,"h":17.23,"l":16.96,"c":17.03,"v":1852900},{"d":"2025-04-02","o":16.97,"h":17.06,"l":16.55,"c":16.74,"v":3257600},{"d":"2025-04-03","o":16.33,"h":16.63,"l":16.25,"c":16.4,"v":2760200},{"d":"2025-04-04","o":16.14,"h":16.15,"l":14.76,"c":15.07,"v":5591900},{"d":"2025-04-07","o":14.47,"h":15.76,"l":13.92,"c":14.62,"v":5075800},{"d":"2025-04-08","o":15.06,"h":15.31,"l":14.2,"c":14.36,"v":5550400},{"d":"2025-04-09","o":14.06,"h":15.12,"l":13.18,"c":15.05,"v":6216600},{"d":"2025-04-10","o":14.91,"h":14.99,"l":13.54,"c":14.15,"v":4736800},{"d":"2025-04-11","o":14.15,"h":14.3,"l":13.66,"c":14.09,"v":4305700},{"d":"2025-04-14","o":14.29,"h":14.65,"l":14.16,"c":14.43,"v":4169000},{"d":"2025-04-15","o":14.15,"h":14.45,"l":14.02,"c":14.23,"v":2972600},{"d":"2025-04-16","o":14.12,"h":14.22,"l":13.93,"c":13.97,"v":3152900},{"d":"2025-04-17","o":13.97,"h":14.44,"l":13.89,"c":14.3,"v":2387500},{"d":"2025-04-21","o":14.15,"h":14.16,"l":13.7,"c":14.08,"v":3121600},{"d":"2025-04-22","o":14.22,"h":14.71,"l":14.2,"c":14.7,"v":2718500},{"d":"2025-04-23","o":15.12,"h":15.17,"l":14.73,"c":14.88,"v":2382300},{"d":"2025-04-24","o":15.15,"h":15.34,"l":14.72,"c":15.3,"v":2424500},{"d":"2025-04-25","o":15.34,"h":16,"l":15.24,"c":15.99,"v":3035300},{"d":"2025-04-28","o":16.18,"h":16.49,"l":16.05,"c":16.42,"v":3723300},{"d":"2025-04-29","o":16.46,"h":16.81,"l":16.26,"c":16.65,"v":3514900},{"d":"2025-04-30","o":16.5,"h":16.6,"l":16.26,"c":16.47,"v":2485500},{"d":"2025-05-01","o":16.52,"h":16.64,"l":16.23,"c":16.4,"v":2441200},{"d":"2025-05-02","o":16.48,"h":16.49,"l":16.12,"c":16.22,"v":3089300},{"d":"2025-05-05","o":16.12,"h":16.33,"l":15.95,"c":16.16,"v":1840700},{"d":"2025-05-06","o":16.1,"h":16.15,"l":15.88,"c":16.1,"v":1853500},{"d":"2025-05-07","o":16.13,"h":16.55,"l":16.09,"c":16.47,"v":1785900},{"d":"2025-05-08","o":16.61,"h":16.86,"l":16.52,"c":16.84,"v":2046000},{"d":"2025-05-09","o":16.9,"h":16.98,"l":16.75,"c":16.85,"v":1991800},{"d":"2025-05-12","o":17.26,"h":17.26,"l":16.96,"c":16.96,"v":3582100},{"d":"2025-05-13","o":17,"h":17.08,"l":16.83,"c":17.02,"v":2808200},{"d":"2025-05-14","o":17.08,"h":17.09,"l":16.8,"c":16.82,"v":3266900},{"d":"2025-05-15","o":16.63,"h":16.85,"l":16.59,"c":16.76,"v":2753000},{"d":"2025-05-16","o":16.77,"h":16.86,"l":16.72,"c":16.81,"v":2658200},{"d":"2025-05-19","o":16.62,"h":16.79,"l":16.53,"c":16.78,"v":2315500},{"d":"2025-05-20","o":16.7,"h":16.88,"l":16.66,"c":16.72,"v":2222200},{"d":"2025-05-21","o":16.55,"h":16.64,"l":15.94,"c":15.95,"v":2377300},{"d":"2025-05-22","o":15.8,"h":16.06,"l":15.61,"c":15.95,"v":1928100},{"d":"2025-05-23","o":15.75,"h":16.04,"l":15.71,"c":15.98,"v":1735300},{"d":"2025-05-27","o":16.13,"h":16.16,"l":15.86,"c":16.07,"v":1796000},{"d":"2025-05-28","o":16,"h":16.23,"l":15.97,"c":16.14,"v":1616200},{"d":"2025-05-29","o":16.21,"h":16.34,"l":16.15,"c":16.32,"v":1528300},{"d":"2025-05-30","o":16.33,"h":16.34,"l":16.11,"c":16.21,"v":2383000},{"d":"2025-06-02","o":16.12,"h":16.17,"l":15.99,"c":16.05,"v":1621700},{"d":"2025-06-03","o":16.1,"h":16.51,"l":16.01,"c":16.41,"v":2481600},{"d":"2025-06-04","o":16.46,"h":16.52,"l":16.27,"c":16.48,"v":2016700},{"d":"2025-06-05","o":16.49,"h":16.67,"l":16.44,"c":16.53,"v":1745700},{"d":"2025-06-06","o":16.63,"h":16.67,"l":16.51,"c":16.54,"v":1710500},{"d":"2025-06-09","o":16.65,"h":16.79,"l":16.57,"c":16.58,"v":2836000},{"d":"2025-06-10","o":16.7,"h":16.77,"l":16.6,"c":16.75,"v":2257900},{"d":"2025-06-11","o":16.89,"h":16.91,"l":16.72,"c":16.81,"v":2139400},{"d":"2025-06-12","o":16.84,"h":16.93,"l":16.74,"c":16.9,"v":2371500},{"d":"2025-06-13","o":16.8,"h":16.92,"l":16.75,"c":16.75,"v":2485500},{"d":"2025-06-16","o":16.6,"h":16.76,"l":16.47,"c":16.48,"v":2113800},{"d":"2025-06-17","o":16.42,"h":16.48,"l":16.19,"c":16.2,"v":2033200},{"d":"2025-06-18","o":16.21,"h":16.64,"l":16.16,"c":16.57,"v":2070000},{"d":"2025-06-20","o":16.63,"h":16.73,"l":16.45,"c":16.46,"v":4815300},{"d":"2025-06-23","o":16.39,"h":16.48,"l":16.07,"c":16.42,"v":2004100},{"d":"2025-06-24","o":16.47,"h":16.57,"l":16.43,"c":16.47,"v":2199400},{"d":"2025-06-25","o":16.45,"h":16.6,"l":16.37,"c":16.48,"v":1347900},{"d":"2025-06-26","o":16.54,"h":16.73,"l":16.54,"c":16.69,"v":2319200},{"d":"2025-06-27","o":16.75,"h":16.78,"l":16.43,"c":16.58,"v":5807200},{"d":"2025-06-30","o":16.58,"h":16.83,"l":16.52,"c":16.81,"v":2500200},{"d":"2025-07-01","o":16.79,"h":16.86,"l":16.64,"c":16.75,"v":3442600},{"d":"2025-07-02","o":16.72,"h":16.88,"l":16.72,"c":16.85,"v":2594100},{"d":"2025-07-03","o":16.85,"h":16.96,"l":16.81,"c":16.86,"v":2039700},{"d":"2025-07-07","o":16.8,"h":16.98,"l":16.62,"c":16.69,"v":2841800},{"d":"2025-07-08","o":16.68,"h":16.77,"l":16.63,"c":16.66,"v":2288300},{"d":"2025-07-09","o":16.78,"h":16.94,"l":16.74,"c":16.88,"v":2494600},{"d":"2025-07-10","o":16.93,"h":16.98,"l":16.86,"c":16.93,"v":2352700},{"d":"2025-07-11","o":16.89,"h":16.97,"l":16.83,"c":16.85,"v":3145300},{"d":"2025-07-14","o":16.91,"h":16.92,"l":16.61,"c":16.74,"v":4069800},{"d":"2025-07-15","o":16.56,"h":16.66,"l":16.42,"c":16.54,"v":2724600},{"d":"2025-07-16","o":16.56,"h":16.58,"l":16.26,"c":16.5,"v":2199200},{"d":"2025-07-17","o":16.45,"h":16.73,"l":16.43,"c":16.59,"v":3767300},{"d":"2025-07-18","o":16.68,"h":16.73,"l":16.42,"c":16.48,"v":1778700},{"d":"2025-07-21","o":16.58,"h":16.6,"l":16.27,"c":16.31,"v":2566600},{"d":"2025-07-22","o":16.36,"h":16.7,"l":16.29,"c":16.68,"v":2673100},{"d":"2025-07-23","o":16.71,"h":16.89,"l":16.68,"c":16.89,"v":4001700},{"d":"2025-07-24","o":16.49,"h":16.88,"l":16.35,"c":16.69,"v":3689700},{"d":"2025-07-25","o":16.69,"h":16.86,"l":16.61,"c":16.86,"v":3135900},{"d":"2025-07-28","o":16.79,"h":16.87,"l":16.52,"c":16.63,"v":4007200},{"d":"2025-07-29","o":16.61,"h":16.74,"l":16.56,"c":16.69,"v":2279000},{"d":"2025-07-30","o":16.68,"h":16.7,"l":16.41,"c":16.43,"v":3360600},{"d":"2025-07-31","o":16.4,"h":16.44,"l":16.28,"c":16.31,"v":3015000},{"d":"2025-08-01","o":16.42,"h":16.51,"l":16.27,"c":16.38,"v":2770200},{"d":"2025-08-04","o":16.45,"h":16.82,"l":16.43,"c":16.8,"v":2453900},{"d":"2025-08-05","o":16.85,"h":16.9,"l":16.68,"c":16.8,"v":2315300},{"d":"2025-08-06","o":16.33,"h":16.35,"l":15.9,"c":15.9,"v":17902300},{"d":"2025-08-07","o":16,"h":16.15,"l":15.82,"c":15.82,"v":10454300},{"d":"2025-08-08","o":15.84,"h":15.87,"l":15.62,"c":15.62,"v":7146500},{"d":"2025-08-11","o":15.65,"h":15.66,"l":14.85,"c":14.88,"v":8352100},{"d":"2025-08-12","o":14.95,"h":15.2,"l":14.92,"c":15.08,"v":6818400},{"d":"2025-08-13","o":15.17,"h":15.45,"l":15.11,"c":15.42,"v":4236800},{"d":"2025-08-14","o":15.3,"h":15.33,"l":15.21,"c":15.29,"v":3918300},{"d":"2025-08-15","o":15.08,"h":15.12,"l":15,"c":15.06,"v":3370600},{"d":"2025-08-18","o":15.02,"h":15.14,"l":14.87,"c":14.88,"v":3044800},{"d":"2025-08-19","o":14.92,"h":14.94,"l":14.68,"c":14.71,"v":4231500},{"d":"2025-08-20","o":14.73,"h":14.81,"l":14.6,"c":14.81,"v":2792100},{"d":"2025-08-21","o":14.74,"h":14.79,"l":14.65,"c":14.74,"v":3017100},{"d":"2025-08-22","o":14.77,"h":15.23,"l":14.77,"c":15.19,"v":4038400},{"d":"2025-08-25","o":15.17,"h":15.18,"l":15.03,"c":15.03,"v":2181400},{"d":"2025-08-26","o":15,"h":15.16,"l":14.95,"c":15.14,"v":2604900},{"d":"2025-08-27","o":15.14,"h":15.26,"l":15.01,"c":15.08,"v":2542200},{"d":"2025-08-28","o":15.16,"h":15.23,"l":15.11,"c":15.14,"v":2359800},{"d":"2025-08-29","o":15.12,"h":15.33,"l":15.1,"c":15.31,"v":2797300},{"d":"2025-09-02","o":15.15,"h":15.27,"l":15.01,"c":15.15,"v":3019100},{"d":"2025-09-03","o":15.11,"h":15.4,"l":15.11,"c":15.39,"v":2413000},{"d":"2025-09-04","o":15.48,"h":15.66,"l":15.43,"c":15.63,"v":3281800},{"d":"2025-09-05","o":15.77,"h":15.93,"l":15.71,"c":15.82,"v":3201800},{"d":"2025-09-08","o":15.87,"h":15.92,"l":15.65,"c":15.71,"v":3318900},{"d":"2025-09-09","o":15.71,"h":15.9,"l":15.59,"c":15.63,"v":3165500},{"d":"2025-09-10","o":15.63,"h":15.74,"l":15.38,"c":15.46,"v":3017100},{"d":"2025-09-11","o":15.5,"h":15.58,"l":15.24,"c":15.24,"v":4584500},{"d":"2025-09-12","o":15.28,"h":15.36,"l":15.18,"c":15.32,"v":3967200},{"d":"2025-09-15","o":15.12,"h":15.14,"l":14.95,"c":15.07,"v":3140900},{"d":"2025-09-16","o":15.06,"h":15.12,"l":14.86,"c":14.87,"v":3549500},{"d":"2025-09-17","o":14.9,"h":15.12,"l":14.84,"c":14.94,"v":3058700},{"d":"2025-09-18","o":15.03,"h":15.04,"l":14.73,"c":14.75,"v":2627800},{"d":"2025-09-19","o":14.75,"h":14.82,"l":14.45,"c":14.59,"v":8537600},{"d":"2025-09-22","o":14.57,"h":14.57,"l":14.05,"c":14.05,"v":4809600},{"d":"2025-09-23","o":14.02,"h":14.28,"l":13.98,"c":14.23,"v":3313100},{"d":"2025-09-24","o":14.18,"h":14.24,"l":14.07,"c":14.13,"v":2510600},{"d":"2025-09-25","o":14.04,"h":14.35,"l":14,"c":14.34,"v":2513500},{"d":"2025-09-26","o":14.35,"h":14.67,"l":14.35,"c":14.57,"v":2343800},{"d":"2025-09-29","o":14.6,"h":14.69,"l":14.45,"c":14.67,"v":3095700},{"d":"2025-09-30","o":14.69,"h":14.97,"l":14.66,"c":14.94,"v":2886600},{"d":"2025-10-01","o":15.01,"h":15.44,"l":15,"c":15.42,"v":3450300},{"d":"2025-10-02","o":15.41,"h":15.6,"l":15.25,"c":15.52,"v":3586100},{"d":"2025-10-03","o":15.56,"h":15.73,"l":15.42,"c":15.49,"v":2827900},{"d":"2025-10-06","o":15.48,"h":15.58,"l":15.44,"c":15.46,"v":2368700},{"d":"2025-10-07","o":15.5,"h":15.74,"l":15.49,"c":15.59,"v":3064100},{"d":"2025-10-08","o":15.66,"h":15.9,"l":15.65,"c":15.89,"v":2784300},{"d":"2025-10-09","o":15.9,"h":15.99,"l":15.75,"c":15.76,"v":2564300},{"d":"2025-10-10","o":15.83,"h":15.96,"l":15.56,"c":15.64,"v":2849400},{"d":"2025-10-13","o":15.75,"h":15.93,"l":15.43,"c":15.66,"v":3249900},{"d":"2025-10-14","o":15.59,"h":15.81,"l":15.55,"c":15.68,"v":4649600},{"d":"2025-10-15","o":15.44,"h":15.6,"l":15.29,"c":15.58,"v":3305200},{"d":"2025-10-16","o":15.57,"h":15.75,"l":15.41,"c":15.44,"v":3748600},{"d":"2025-10-17","o":15.36,"h":15.66,"l":15.32,"c":15.66,"v":2510400},{"d":"2025-10-20","o":15.68,"h":15.86,"l":15.64,"c":15.75,"v":3094200},{"d":"2025-10-21","o":15.75,"h":15.77,"l":15.57,"c":15.69,"v":1997800},{"d":"2025-10-22","o":15.68,"h":15.85,"l":15.52,"c":15.77,"v":3079600},{"d":"2025-10-23","o":15.85,"h":16.04,"l":15.69,"c":15.94,"v":3921500},{"d":"2025-10-24","o":16.01,"h":16.5,"l":16.01,"c":16.41,"v":4886200},{"d":"2025-10-27","o":16.49,"h":16.59,"l":16.28,"c":16.39,"v":2735700},{"d":"2025-10-28","o":16.4,"h":16.49,"l":16.26,"c":16.29,"v":2117800},{"d":"2025-10-29","o":16.33,"h":16.55,"l":16.2,"c":16.21,"v":2102900},{"d":"2025-10-30","o":16.17,"h":16.21,"l":15.82,"c":15.95,"v":3097500},{"d":"2025-10-31","o":16.02,"h":16.24,"l":15.9,"c":16.22,"v":2084000},{"d":"2025-11-03","o":16.25,"h":16.38,"l":16.07,"c":16.34,"v":2324200},{"d":"2025-11-04","o":16.23,"h":16.48,"l":16.21,"c":16.46,"v":2393800},{"d":"2025-11-05","o":16.5,"h":16.68,"l":16.49,"c":16.67,"v":2255500},{"d":"2025-11-06","o":16.75,"h":16.78,"l":16.57,"c":16.58,"v":2400100},{"d":"2025-11-07","o":16.55,"h":16.88,"l":16.51,"c":16.83,"v":2815200},{"d":"2025-11-10","o":16.91,"h":16.93,"l":16.75,"c":16.76,"v":2698600},{"d":"2025-11-11","o":16.85,"h":17.09,"l":16.85,"c":17.01,"v":2930000},{"d":"2025-11-12","o":17.1,"h":17.16,"l":16.73,"c":16.82,"v":3297100},{"d":"2025-11-13","o":16.77,"h":16.81,"l":16.53,"c":16.55,"v":3542600},{"d":"2025-11-14","o":16.56,"h":16.78,"l":16.48,"c":16.69,"v":3549300},{"d":"2025-11-17","o":16.5,"h":16.63,"l":16.35,"c":16.44,"v":2863300},{"d":"2025-11-18","o":16.37,"h":16.66,"l":16.28,"c":16.64,"v":2278100},{"d":"2025-11-19","o":16.64,"h":16.76,"l":16.43,"c":16.45,"v":2633800},{"d":"2025-11-20","o":16.52,"h":16.65,"l":16.3,"c":16.31,"v":2398100},{"d":"2025-11-21","o":16.35,"h":16.71,"l":16.31,"c":16.61,"v":2884400},{"d":"2025-11-24","o":16.67,"h":16.78,"l":16.61,"c":16.75,"v":2260400},{"d":"2025-11-25","o":16.78,"h":17.1,"l":16.77,"c":17.05,"v":3519500},{"d":"2025-11-26","o":17.05,"h":17.59,"l":17.05,"c":17.42,"v":4331200},{"d":"2025-11-28","o":17.52,"h":17.61,"l":17.42,"c":17.52,"v":1969000},{"d":"2025-12-01","o":17.38,"h":17.47,"l":17.16,"c":17.26,"v":3025200},{"d":"2025-12-02","o":17.3,"h":17.42,"l":17.22,"c":17.3,"v":2269500},{"d":"2025-12-03","o":17.41,"h":17.54,"l":17.31,"c":17.52,"v":2050900},{"d":"2025-12-04","o":17.53,"h":17.58,"l":17.42,"c":17.44,"v":1883300},{"d":"2025-12-05","o":17.45,"h":17.63,"l":17.36,"c":17.58,"v":1879600},{"d":"2025-12-08","o":17.58,"h":17.59,"l":17.29,"c":17.32,"v":2980500},{"d":"2025-12-09","o":17.36,"h":17.42,"l":16.71,"c":16.75,"v":4902300},{"d":"2025-12-10","o":16.75,"h":16.93,"l":16.7,"c":16.79,"v":2942400},{"d":"2025-12-11","o":16.82,"h":17.05,"l":16.73,"c":16.95,"v":3051300},{"d":"2025-12-12","o":17.05,"h":17.22,"l":16.9,"c":16.91,"v":3641500},{"d":"2025-12-15","o":16.78,"h":17.05,"l":16.73,"c":17.03,"v":3991900},{"d":"2025-12-16","o":17.03,"h":17.09,"l":16.83,"c":16.87,"v":3382600},{"d":"2025-12-17","o":16.88,"h":17.04,"l":16.79,"c":16.94,"v":3171100},{"d":"2025-12-18","o":17.04,"h":17.26,"l":16.98,"c":17.2,"v":3156500},{"d":"2025-12-19","o":17.21,"h":17.54,"l":17.19,"c":17.4,"v":6586900},{"d":"2025-12-22","o":17.39,"h":17.8,"l":17.31,"c":17.72,"v":3111500},{"d":"2025-12-23","o":17.69,"h":17.77,"l":17.48,"c":17.51,"v":1788900},{"d":"2025-12-24","o":17.6,"h":17.65,"l":17.42,"c":17.56,"v":1002900},{"d":"2025-12-26","o":17.65,"h":17.71,"l":17.48,"c":17.53,"v":1537800},{"d":"2025-12-29","o":17.55,"h":17.61,"l":17.49,"c":17.56,"v":2270900},{"d":"2025-12-30","o":17.54,"h":17.6,"l":17.47,"c":17.54,"v":1686500},{"d":"2025-12-31","o":17.55,"h":17.81,"l":17.55,"c":17.69,"v":2175400},{"d":"2026-01-02","o":17.7,"h":18.18,"l":17.57,"c":18.09,"v":4296400},{"d":"2026-01-05","o":18.14,"h":18.23,"l":17.8,"c":18.17,"v":4833100},{"d":"2026-01-06","o":18.17,"h":18.29,"l":18.05,"c":18.22,"v":4266400},{"d":"2026-01-07","o":18.25,"h":18.33,"l":18.07,"c":18.13,"v":4111300},{"d":"2026-01-08","o":18.15,"h":18.32,"l":18.02,"c":18.07,"v":4040600},{"d":"2026-01-09","o":18.2,"h":18.55,"l":18.07,"c":18.1,"v":6188800},{"d":"2026-01-12","o":18.2,"h":18.66,"l":18.09,"c":18.65,"v":4670300},{"d":"2026-01-13","o":18.7,"h":18.74,"l":18.58,"c":18.68,"v":4744000},{"d":"2026-01-14","o":18.72,"h":18.89,"l":18.44,"c":18.87,"v":5352100},{"d":"2026-01-15","o":18.6,"h":18.9,"l":18.38,"c":18.82,"v":4531600},{"d":"2026-01-16","o":18.87,"h":19.31,"l":18.84,"c":19.12,"v":8163900},{"d":"2026-01-20","o":18.8,"h":18.86,"l":18.47,"c":18.56,"v":3975200},{"d":"2026-01-21","o":18.6,"h":18.61,"l":18.17,"c":18.45,"v":3359800},{"d":"2026-01-22","o":18.58,"h":18.61,"l":18.41,"c":18.44,"v":2395200},{"d":"2026-01-23","o":18.42,"h":18.49,"l":18.28,"c":18.36,"v":2459400},{"d":"2026-01-26","o":18.4,"h":18.4,"l":18.09,"c":18.29,"v":2329300},{"d":"2026-01-27","o":18.3,"h":18.59,"l":18.2,"c":18.57,"v":3105200},{"d":"2026-01-28","o":18.56,"h":18.66,"l":18.47,"c":18.47,"v":2545900},{"d":"2026-01-29","o":18.58,"h":18.6,"l":18.16,"c":18.37,"v":3113700},{"d":"2026-01-30","o":18.35,"h":18.35,"l":17.26,"c":17.4,"v":7509500},{"d":"2026-02-02","o":17.34,"h":17.43,"l":17.03,"c":17.06,"v":4484300},{"d":"2026-02-03","o":17.26,"h":17.41,"l":17.05,"c":17.34,"v":3216300},{"d":"2026-02-04","o":17.4,"h":17.6,"l":17.26,"c":17.6,"v":2835100},{"d":"2026-02-05","o":17.5,"h":17.79,"l":17.5,"c":17.66,"v":2653600},{"d":"2026-02-06","o":17.81,"h":17.84,"l":17.64,"c":17.69,"v":2318000},{"d":"2026-02-09","o":17.7,"h":17.72,"l":17.03,"c":17.49,"v":4577900},{"d":"2026-02-10","o":17.6,"h":17.65,"l":17.4,"c":17.6,"v":2777000},{"d":"2026-02-11","o":17.66,"h":17.88,"l":17.6,"c":17.66,"v":3461600},{"d":"2026-02-12","o":17.83,"h":18.23,"l":17.75,"c":18.14,"v":3742500},{"d":"2026-02-13","o":18.21,"h":18.61,"l":18.05,"c":18.3,"v":5110200},{"d":"2026-02-17","o":18.12,"h":18.17,"l":17.61,"c":17.78,"v":3957100},{"d":"2026-02-18","o":17.79,"h":17.84,"l":17.5,"c":17.68,"v":3412500},{"d":"2026-02-19","o":17.69,"h":17.9,"l":17.38,"c":17.66,"v":3234000},{"d":"2026-02-20","o":17.55,"h":17.92,"l":17.51,"c":17.89,"v":3168500},{"d":"2026-02-23","o":17.92,"h":18.21,"l":17.84,"c":18.03,"v":4017400},{"d":"2026-02-24","o":18.03,"h":18.23,"l":17.82,"c":18.18,"v":3260800},{"d":"2026-02-25","o":18.18,"h":18.18,"l":17.79,"c":18,"v":2258400},{"d":"2026-02-26","o":18,"h":18.34,"l":17.98,"c":18.11,"v":4406700},{"d":"2026-02-27","o":18.03,"h":18.17,"l":17.95,"c":17.95,"v":3106600},{"d":"2026-03-02","o":17.65,"h":17.97,"l":17.42,"c":17.86,"v":4598900},{"d":"2026-03-03","o":17.6,"h":17.99,"l":17.48,"c":17.84,"v":2790500},{"d":"2026-03-04","o":17.97,"h":18.04,"l":17.78,"c":17.82,"v":2734000},{"d":"2026-03-05","o":17.69,"h":17.99,"l":17.63,"c":17.89,"v":2558800},{"d":"2026-03-06","o":17.76,"h":17.88,"l":17.62,"c":17.71,"v":2663900},{"d":"2026-03-09","o":17.5,"h":17.5,"l":16.6,"c":17.27,"v":6052700},{"d":"2026-03-10","o":17.31,"h":17.88,"l":17.3,"c":17.8,"v":3998600},{"d":"2026-03-11","o":17.78,"h":17.9,"l":17.67,"c":17.84,"v":2625400},{"d":"2026-03-12","o":17.74,"h":17.77,"l":17.39,"c":17.41,"v":2859200},{"d":"2026-03-13","o":17.59,"h":17.67,"l":17.02,"c":17.08,"v":3430400},{"d":"2026-03-16","o":16.98,"h":17.21,"l":16.85,"c":17.03,"v":2768700},{"d":"2026-03-17","o":17.14,"h":17.33,"l":17.12,"c":17.17,"v":2703900},{"d":"2026-03-18","o":17.08,"h":17.08,"l":16.62,"c":16.62,"v":4392000},{"d":"2026-03-19","o":16.56,"h":16.74,"l":16.4,"c":16.57,"v":3503300},{"d":"2026-03-20","o":16.52,"h":16.61,"l":15.32,"c":15.48,"v":7683800},{"d":"2026-03-23","o":15.57,"h":16.09,"l":15.43,"c":15.85,"v":4610200},{"d":"2026-03-24","o":15.77,"h":16.2,"l":15.66,"c":15.99,"v":2341900},{"d":"2026-03-25","o":16.25,"h":16.55,"l":16.24,"c":16.39,"v":2651300},{"d":"2026-03-26","o":16.2,"h":16.28,"l":15.96,"c":16.01,"v":2320900},{"d":"2026-03-27","o":15.86,"h":15.94,"l":15.67,"c":15.73,"v":2375000},{"d":"2026-03-30","o":15.89,"h":16.31,"l":15.82,"c":16.15,"v":2281700},{"d":"2026-03-31","o":16.38,"h":16.69,"l":16.28,"c":16.68,"v":2081465},{"d":"2026-04-01","o":16.75,"h":16.93,"l":16.69,"c":16.88,"v":1863576},{"d":"2026-04-02","o":16.61,"h":17.15,"l":16.56,"c":17.14,"v":2090870},{"d":"2026-04-06","o":17.11,"h":17.42,"l":17.08,"c":17.34,"v":1834274},{"d":"2026-04-07","o":17.33,"h":17.48,"l":17.09,"c":17.19,"v":1999454},{"d":"2026-04-08","o":17.53,"h":17.62,"l":17.14,"c":17.33,"v":3632561},{"d":"2026-04-09","o":17.26,"h":17.59,"l":17.25,"c":17.56,"v":2627459},{"d":"2026-04-10","o":17.6,"h":17.7,"l":17.5,"c":17.67,"v":2094241},{"d":"2026-04-13","o":17.69,"h":17.72,"l":17.33,"c":17.57,"v":4473150},{"d":"2026-04-14","o":17.65,"h":17.8,"l":17.6,"c":17.78,"v":3505722},{"d":"2026-04-15","o":17.5,"h":17.59,"l":17.36,"c":17.56,"v":2810360},{"d":"2026-04-16","o":17.45,"h":17.52,"l":16.96,"c":16.97,"v":3812959},{"d":"2026-04-17","o":17.12,"h":17.64,"l":17.12,"c":17.64,"v":4944233},{"d":"2026-04-20","o":17.43,"h":17.44,"l":17.2,"c":17.44,"v":2327937},{"d":"2026-04-21","o":17.41,"h":17.77,"l":17.4,"c":17.45,"v":3693632},{"d":"2026-04-22","o":17.68,"h":17.75,"l":17.45,"c":17.56,"v":2096227},{"d":"2026-04-23","o":17.51,"h":17.65,"l":17.43,"c":17.5,"v":1820633},{"d":"2026-04-24","o":17.6,"h":17.66,"l":17.46,"c":17.62,"v":3117942},{"d":"2026-04-27","o":17.58,"h":17.65,"l":17.48,"c":17.61,"v":1900995},{"d":"2026-04-28","o":17.61,"h":17.62,"l":17.52,"c":17.61,"v":1733580},{"d":"2026-04-29","o":17.53,"h":17.56,"l":17.14,"c":17.26,"v":3077712},{"d":"2026-04-30","o":17.33,"h":17.61,"l":17.28,"c":17.54,"v":2590363},{"d":"2026-05-01","o":17.55,"h":17.81,"l":17.44,"c":17.73,"v":2983605},{"d":"2026-05-04","o":17.59,"h":17.63,"l":17.23,"c":17.29,"v":3366795},{"d":"2026-05-05","o":17.3,"h":17.35,"l":17.18,"c":17.31,"v":2892625},{"d":"2026-05-06","o":17.45,"h":17.45,"l":17.3,"c":17.43,"v":2722344},{"d":"2026-05-07","o":17.45,"h":17.56,"l":17.38,"c":17.55,"v":1939032},{"d":"2026-05-08","o":17.58,"h":17.69,"l":17.5,"c":17.63,"v":4989010},{"d":"2026-05-11","o":17.65,"h":17.75,"l":17.59,"c":17.72,"v":2830653},{"d":"2026-05-12","o":17.7,"h":17.69,"l":17.52,"c":17.56,"v":2671933},{"d":"2026-05-13","o":17.5,"h":17.52,"l":17.22,"c":17.39,"v":4180821},{"d":"2026-05-14","o":17.52,"h":17.53,"l":17.37,"c":17.37,"v":2814826},{"d":"2026-05-15","o":17.02,"h":17.04,"l":16.81,"c":16.98,"v":2838427},{"d":"2026-05-18","o":16.9,"h":16.94,"l":16.42,"c":16.43,"v":4788638},{"d":"2026-05-19","o":16.25,"h":16.61,"l":16.13,"c":16.41,"v":2799560}]