[{"d":"2010-12-17","o":462.6,"h":462.6,"l":375,"c":378,"v":3257},{"d":"2010-12-20","o":405,"h":405,"l":372.6,"c":378,"v":1147},{"d":"2010-12-21","o":375,"h":387,"l":375,"c":375,"v":863},{"d":"2010-12-22","o":378,"h":378,"l":360,"c":363,"v":1928},{"d":"2010-12-23","o":366,"h":378,"l":360,"c":378,"v":1020},{"d":"2010-12-27","o":378,"h":381.6,"l":372,"c":377.4,"v":262},{"d":"2010-12-28","o":375,"h":384,"l":360,"c":379.8,"v":352},{"d":"2010-12-29","o":375,"h":381.6,"l":375,"c":381,"v":42},{"d":"2010-12-30","o":387,"h":387,"l":379.2,"c":379.2,"v":38},{"d":"2010-12-31","o":382.8,"h":450,"l":379.2,"c":397.2,"v":553},{"d":"2011-01-03","o":402,"h":447,"l":402,"c":408,"v":78},{"d":"2011-01-04","o":378,"h":420,"l":378,"c":391.8,"v":460},{"d":"2011-01-05","o":397.8,"h":435,"l":384,"c":396,"v":195},{"d":"2011-01-06","o":402,"h":435,"l":384,"c":420,"v":232},{"d":"2011-01-07","o":396.6,"h":412.8,"l":390,"c":412.8,"v":230},{"d":"2011-01-10","o":420,"h":420,"l":378,"c":387,"v":358},{"d":"2011-01-11","o":379.8,"h":411,"l":379.8,"c":390,"v":75},{"d":"2011-01-12","o":378,"h":396,"l":378,"c":388.8,"v":122},{"d":"2011-01-13","o":394.8,"h":409.2,"l":378.6,"c":408,"v":25},{"d":"2011-01-14","o":395.4,"h":396,"l":384,"c":384,"v":48},{"d":"2011-01-18","o":378.6,"h":400.8,"l":378,"c":387,"v":437},{"d":"2011-01-19","o":387,"h":393,"l":387,"c":390,"v":43},{"d":"2011-01-20","o":389.4,"h":389.4,"l":357,"c":374.4,"v":163},{"d":"2011-01-21","o":374.4,"h":374.4,"l":345,"c":360,"v":447},{"d":"2011-01-24","o":359.4,"h":390,"l":353.4,"c":385.2,"v":777},{"d":"2011-01-25","o":402,"h":405,"l":382.2,"c":385.8,"v":458},{"d":"2011-01-26","o":384,"h":390,"l":375,"c":384.6,"v":498},{"d":"2011-01-27","o":387,"h":387,"l":378,"c":386.4,"v":52},{"d":"2011-01-28","o":378,"h":378.6,"l":378,"c":378.6,"v":48},{"d":"2011-01-31","o":384,"h":384,"l":357,"c":367.2,"v":662},{"d":"2011-02-01","o":363,"h":369,"l":363,"c":368.4,"v":197},{"d":"2011-02-02","o":389.4,"h":390,"l":360,"c":360,"v":373},{"d":"2011-02-03","o":384,"h":387,"l":366,"c":372,"v":158},{"d":"2011-02-04","o":386.4,"h":387,"l":375.6,"c":378.6,"v":275},{"d":"2011-02-07","o":378,"h":385.8,"l":375,"c":385.2,"v":163},{"d":"2011-02-08","o":378,"h":387,"l":372,"c":372.6,"v":255},{"d":"2011-02-09","o":382.2,"h":382.2,"l":360,"c":370.2,"v":712},{"d":"2011-02-10","o":366,"h":381,"l":366,"c":379.2,"v":223},{"d":"2011-02-11","o":375,"h":387,"l":372,"c":387,"v":458},{"d":"2011-02-14","o":378,"h":393,"l":372.6,"c":380.4,"v":232},{"d":"2011-02-15","o":386.4,"h":393,"l":381,"c":393,"v":435},{"d":"2011-02-16","o":393,"h":400.2,"l":381,"c":393,"v":507},{"d":"2011-02-17","o":394.2,"h":405.6,"l":381,"c":405.6,"v":233},{"d":"2011-02-18","o":415.2,"h":434.4,"l":396.6,"c":429,"v":1063},{"d":"2011-02-22","o":433.2,"h":433.2,"l":408,"c":423,"v":1362},{"d":"2011-02-23","o":432,"h":438,"l":428.4,"c":434.4,"v":633},{"d":"2011-02-24","o":434.4,"h":447,"l":420.6,"c":447,"v":295},{"d":"2011-02-25","o":449.4,"h":464.4,"l":441,"c":459,"v":697},{"d":"2011-02-28","o":455.4,"h":474,"l":455.4,"c":474,"v":280},{"d":"2011-03-01","o":583.8,"h":599.4,"l":494.4,"c":570,"v":1397},{"d":"2011-03-02","o":599.4,"h":599.4,"l":540.6,"c":564,"v":632},{"d":"2011-03-03","o":557.4,"h":562.2,"l":540,"c":552,"v":263},{"d":"2011-03-04","o":558,"h":570,"l":540,"c":567,"v":662},{"d":"2011-03-07","o":575.4,"h":575.4,"l":532.8,"c":533.4,"v":365},{"d":"2011-03-08","o":555,"h":556.8,"l":532.8,"c":556.8,"v":957},{"d":"2011-03-09","o":564,"h":584.4,"l":546,"c":582,"v":1358},{"d":"2011-03-10","o":574.8,"h":660,"l":563.4,"c":642,"v":912},{"d":"2011-03-11","o":639.6,"h":660,"l":612,"c":630,"v":677},{"d":"2011-03-14","o":628.8,"h":658.8,"l":612,"c":648,"v":790},{"d":"2011-03-15","o":660,"h":717.6,"l":630,"c":659.4,"v":628},{"d":"2011-03-16","o":653.4,"h":660,"l":630,"c":642.6,"v":803},{"d":"2011-03-17","o":648,"h":654,"l":636,"c":642,"v":555},{"d":"2011-03-18","o":651.6,"h":654.6,"l":627,"c":627,"v":498},{"d":"2011-03-21","o":625.2,"h":653.4,"l":569.4,"c":584.4,"v":762},{"d":"2011-03-22","o":566.4,"h":627,"l":523.2,"c":600.6,"v":1470},{"d":"2011-03-23","o":570,"h":630,"l":570,"c":630,"v":867},{"d":"2011-03-24","o":630,"h":654,"l":630,"c":649.8,"v":443},{"d":"2011-03-25","o":658.2,"h":658.2,"l":630,"c":633,"v":825},{"d":"2011-03-28","o":628.2,"h":628.2,"l":607.2,"c":621.6,"v":188},{"d":"2011-03-29","o":625.2,"h":646.8,"l":612,"c":625.2,"v":395},{"d":"2011-03-30","o":617.4,"h":630,"l":613.2,"c":619.8,"v":207},{"d":"2011-03-31","o":659.4,"h":718.8,"l":630,"c":711,"v":1845},{"d":"2011-04-01","o":735,"h":762,"l":705,"c":738.6,"v":2233},{"d":"2011-04-04","o":756.6,"h":846,"l":744,"c":840,"v":3527},{"d":"2011-04-05","o":900,"h":900,"l":796.8,"c":841.2,"v":1162},{"d":"2011-04-06","o":819,"h":844.2,"l":780.6,"c":794.4,"v":1007},{"d":"2011-04-07","o":802.2,"h":829.8,"l":801.6,"c":819.6,"v":523},{"d":"2011-04-08","o":819.6,"h":820.8,"l":787.2,"c":794.4,"v":455},{"d":"2011-04-11","o":781.8,"h":781.8,"l":727.2,"c":754.2,"v":1218},{"d":"2011-04-12","o":736.8,"h":760.2,"l":675,"c":684.6,"v":893},{"d":"2011-04-13","o":679.8,"h":755.4,"l":661.2,"c":751.8,"v":1158},{"d":"2011-04-14","o":760.2,"h":774,"l":751.8,"c":774,"v":398},{"d":"2011-04-15","o":776.4,"h":894,"l":712.2,"c":870,"v":1355},{"d":"2011-04-18","o":874.2,"h":924,"l":864,"c":883.2,"v":1777},{"d":"2011-04-19","o":903,"h":903,"l":885.6,"c":900,"v":645},{"d":"2011-04-20","o":930.6,"h":945,"l":884.4,"c":901.2,"v":608},{"d":"2011-04-21","o":900,"h":940.8,"l":900,"c":927,"v":298},{"d":"2011-04-25","o":915,"h":960,"l":908.4,"c":946.2,"v":998},{"d":"2011-04-26","o":936.6,"h":1047,"l":936.6,"c":1020,"v":1593},{"d":"2011-04-27","o":1020,"h":1050.6,"l":1005.6,"c":1014,"v":942},{"d":"2011-04-28","o":1009.2,"h":1032,"l":1001.4,"c":1011,"v":307},{"d":"2011-04-29","o":1020,"h":1041.6,"l":1011,"c":1029,"v":567},{"d":"2011-05-02","o":1044,"h":1044,"l":1020,"c":1020,"v":787},{"d":"2011-05-03","o":1020,"h":1198.2,"l":1020,"c":1146,"v":3682},{"d":"2011-05-04","o":1160.4,"h":1197,"l":1050,"c":1162.8,"v":1700},{"d":"2011-05-05","o":1165.2,"h":1260,"l":1162.8,"c":1198.8,"v":1338},{"d":"2011-05-06","o":1203.6,"h":1257,"l":1188,"c":1209.6,"v":383},{"d":"2011-05-09","o":1224.6,"h":1260,"l":1200,"c":1215,"v":790},{"d":"2011-05-10","o":1216.8,"h":1257,"l":1155.6,"c":1182,"v":750},{"d":"2011-05-11","o":1197,"h":1197,"l":1068.6,"c":1116,"v":1187},{"d":"2011-05-12","o":1122.6,"h":1153.8,"l":1113,"c":1137.6,"v":347},{"d":"2011-05-13","o":1158,"h":1181.4,"l":1140,"c":1150.2,"v":532},{"d":"2011-05-16","o":1168.2,"h":1168.2,"l":1035.6,"c":1047.6,"v":900},{"d":"2011-05-17","o":1021.8,"h":1085.4,"l":954.6,"c":1024.2,"v":1655},{"d":"2011-05-18","o":1016.4,"h":1084.2,"l":951.6,"c":1065,"v":1657},{"d":"2011-05-19","o":1087.2,"h":1087.2,"l":1031.4,"c":1054.2,"v":442},{"d":"2011-05-20","o":1045.2,"h":1066.2,"l":1017,"c":1048.2,"v":353},{"d":"2011-05-23","o":1042.2,"h":1069.2,"l":1038,"c":1044.6,"v":150},{"d":"2011-05-24","o":1057.8,"h":1057.8,"l":951,"c":1019.4,"v":950},{"d":"2011-05-25","o":1028.4,"h":1110,"l":1020,"c":1038.6,"v":347},{"d":"2011-05-26","o":1110,"h":1110,"l":985.2,"c":1010.4,"v":250},{"d":"2011-05-27","o":1004.4,"h":1047.6,"l":1004.4,"c":1042.8,"v":222},{"d":"2011-05-31","o":1036.8,"h":1036.8,"l":1014,"c":1020,"v":275},{"d":"2011-06-01","o":1017.6,"h":1035.6,"l":990,"c":996.6,"v":1447},{"d":"2011-06-02","o":1003.2,"h":1034.4,"l":975,"c":990,"v":645},{"d":"2011-06-03","o":982.8,"h":1005,"l":982.8,"c":994.2,"v":333},{"d":"2011-06-06","o":1000.2,"h":1033.2,"l":984.6,"c":997.2,"v":428},{"d":"2011-06-07","o":993,"h":993.6,"l":874.8,"c":921.6,"v":1182},{"d":"2011-06-08","o":916.2,"h":987,"l":900.6,"c":940.2,"v":848},{"d":"2011-06-09","o":960,"h":1030.8,"l":958.2,"c":1012.8,"v":357},{"d":"2011-06-10","o":1018.8,"h":1020,"l":951,"c":954.6,"v":202},{"d":"2011-06-13","o":948.6,"h":960,"l":846,"c":876.6,"v":740},{"d":"2011-06-14","o":868.2,"h":891,"l":815.4,"c":858,"v":1197},{"d":"2011-06-15","o":858,"h":865.8,"l":816,"c":851.4,"v":1738},{"d":"2011-06-16","o":850.8,"h":936,"l":828.6,"c":837,"v":1110},{"d":"2011-06-17","o":841.2,"h":861,"l":828.6,"c":858,"v":758},{"d":"2011-06-20","o":861,"h":885,"l":843.6,"c":864,"v":627},{"d":"2011-06-21","o":858,"h":975,"l":855,"c":959.4,"v":1540},{"d":"2011-06-22","o":971.4,"h":978,"l":928.8,"c":951,"v":607},{"d":"2011-06-23","o":955.2,"h":970.2,"l":916.2,"c":942,"v":400},{"d":"2011-06-24","o":942,"h":952.2,"l":915,"c":915,"v":287},{"d":"2011-06-27","o":941.4,"h":941.4,"l":853.2,"c":885.6,"v":312},{"d":"2011-06-28","o":883.8,"h":888,"l":861,"c":882.6,"v":300},{"d":"2011-06-29","o":870,"h":907.8,"l":870,"c":896.4,"v":520},{"d":"2011-06-30","o":900,"h":908.4,"l":885.6,"c":885.6,"v":400},{"d":"2011-07-01","o":891,"h":897.6,"l":879.6,"c":883.8,"v":400},{"d":"2011-07-05","o":906,"h":906,"l":855,"c":856.2,"v":390},{"d":"2011-07-06","o":836.4,"h":869.4,"l":835.8,"c":849,"v":1035},{"d":"2011-07-07","o":869.4,"h":894,"l":822,"c":845.4,"v":572},{"d":"2011-07-08","o":816,"h":840,"l":780,"c":808.2,"v":1400},{"d":"2011-07-11","o":784.2,"h":868.8,"l":784.2,"c":840,"v":982},{"d":"2011-07-12","o":845.4,"h":870,"l":793.8,"c":809.4,"v":2312},{"d":"2011-07-13","o":808.8,"h":830.4,"l":705.6,"c":714.6,"v":4400},{"d":"2011-07-14","o":690,"h":796.2,"l":690,"c":762.6,"v":12708},{"d":"2011-07-15","o":777,"h":789,"l":744,"c":777.6,"v":1512},{"d":"2011-07-18","o":780,"h":780.6,"l":751.2,"c":763.8,"v":1705},{"d":"2011-07-19","o":759.6,"h":771,"l":753,"c":759,"v":1433},{"d":"2011-07-20","o":759,"h":762,"l":741.6,"c":750,"v":1798},{"d":"2011-07-21","o":750,"h":750,"l":661.8,"c":715.8,"v":2758},{"d":"2011-07-22","o":709.2,"h":723,"l":700.8,"c":713.4,"v":2090},{"d":"2011-07-25","o":730.2,"h":733.2,"l":699.6,"c":717,"v":2085},{"d":"2011-07-26","o":710.4,"h":733.8,"l":710.4,"c":723,"v":2995},{"d":"2011-07-27","o":728.4,"h":741,"l":714.6,"c":719.4,"v":1165},{"d":"2011-07-28","o":715.2,"h":741,"l":699.6,"c":719.4,"v":2088},{"d":"2011-07-29","o":705,"h":735.6,"l":693.6,"c":725.4,"v":1537},{"d":"2011-08-01","o":735.6,"h":735.6,"l":699.6,"c":704.4,"v":938},{"d":"2011-08-02","o":701.4,"h":735,"l":683.4,"c":687.6,"v":782},{"d":"2011-08-03","o":689.4,"h":703.8,"l":648.6,"c":654,"v":1573},{"d":"2011-08-04","o":645,"h":662.4,"l":583.8,"c":597.6,"v":2407},{"d":"2011-08-05","o":606.6,"h":606.6,"l":560.4,"c":597,"v":3498},{"d":"2011-08-08","o":577.8,"h":598.8,"l":517.2,"c":531,"v":3163},{"d":"2011-08-09","o":531.6,"h":570,"l":474,"c":541.2,"v":3312},{"d":"2011-08-10","o":533.4,"h":642.6,"l":533.4,"c":564.6,"v":1683},{"d":"2011-08-11","o":574.2,"h":633.6,"l":570,"c":611.4,"v":1478},{"d":"2011-08-12","o":642.6,"h":648.6,"l":603,"c":637.2,"v":775},{"d":"2011-08-15","o":657.6,"h":682.2,"l":637.2,"c":674.4,"v":1083},{"d":"2011-08-16","o":672.6,"h":675,"l":645,"c":652.2,"v":2107},{"d":"2011-08-17","o":652.8,"h":659.4,"l":600.6,"c":604.2,"v":1047},{"d":"2011-08-18","o":583.2,"h":585.6,"l":544.2,"c":564,"v":1702},{"d":"2011-08-19","o":558.6,"h":597,"l":558.6,"c":572.4,"v":1523},{"d":"2011-08-22","o":592.2,"h":609,"l":574.2,"c":578.4,"v":1555},{"d":"2011-08-23","o":583.8,"h":613.8,"l":572.4,"c":604.2,"v":2887},{"d":"2011-08-24","o":604.2,"h":610.2,"l":589.8,"c":591,"v":190},{"d":"2011-08-25","o":613.8,"h":613.8,"l":570,"c":570,"v":497},{"d":"2011-08-26","o":568.2,"h":585,"l":559.2,"c":573.6,"v":907},{"d":"2011-08-29","o":582.6,"h":597,"l":574.8,"c":597,"v":223},{"d":"2011-08-30","o":589.2,"h":609.6,"l":580.2,"c":588,"v":295},{"d":"2011-08-31","o":588,"h":603.6,"l":588,"c":597,"v":492},{"d":"2011-09-01","o":594.6,"h":598.8,"l":566.4,"c":568.8,"v":558},{"d":"2011-09-02","o":560.4,"h":581.4,"l":560.4,"c":565.8,"v":285},{"d":"2011-09-06","o":552,"h":586.8,"l":552,"c":564,"v":290},{"d":"2011-09-07","o":568.2,"h":583.2,"l":564.6,"c":579,"v":368},{"d":"2011-09-08","o":579,"h":602.4,"l":579,"c":591,"v":567},{"d":"2011-09-09","o":582,"h":594,"l":581.4,"c":585,"v":248},{"d":"2011-09-12","o":577.2,"h":600,"l":561,"c":574.2,"v":598},{"d":"2011-09-13","o":570.6,"h":573,"l":550.8,"c":567.6,"v":232},{"d":"2011-09-14","o":568.2,"h":570,"l":547.8,"c":556.8,"v":648},{"d":"2011-09-15","o":564.6,"h":580.2,"l":558,"c":573.6,"v":280},{"d":"2011-09-16","o":580.2,"h":601.8,"l":557.4,"c":574.2,"v":970},{"d":"2011-09-19","o":568.2,"h":578.4,"l":555.6,"c":562.8,"v":457},{"d":"2011-09-20","o":566.4,"h":570,"l":547.2,"c":566.4,"v":160},{"d":"2011-09-21","o":561.6,"h":566.4,"l":558.6,"c":562.8,"v":317},{"d":"2011-09-22","o":547.8,"h":562.8,"l":470.4,"c":548.4,"v":928},{"d":"2011-09-23","o":554.4,"h":555,"l":526.2,"c":541.8,"v":252},{"d":"2011-09-26","o":550.2,"h":550.2,"l":510.6,"c":543,"v":513},{"d":"2011-09-27","o":556.2,"h":556.2,"l":510,"c":540.6,"v":837},{"d":"2011-09-28","o":547.2,"h":558,"l":534.6,"c":547.8,"v":138},{"d":"2011-09-29","o":555.6,"h":556.8,"l":543.6,"c":556.2,"v":118},{"d":"2011-09-30","o":524.4,"h":554.4,"l":524.4,"c":541.8,"v":117},{"d":"2011-10-03","o":538.8,"h":538.8,"l":480.6,"c":528,"v":1362},{"d":"2011-10-04","o":517.2,"h":540,"l":495.6,"c":524.4,"v":1323},{"d":"2011-10-05","o":538.8,"h":539.4,"l":511.8,"c":534,"v":723},{"d":"2011-10-06","o":507,"h":537,"l":504,"c":532.8,"v":165},{"d":"2011-10-07","o":533.4,"h":536.4,"l":498.6,"c":509.4,"v":200},{"d":"2011-10-10","o":525.6,"h":539.4,"l":512.4,"c":513.6,"v":393},{"d":"2011-10-11","o":513,"h":519,"l":505.8,"c":510.6,"v":167},{"d":"2011-10-12","o":521.4,"h":525,"l":510,"c":516.6,"v":325},{"d":"2011-10-13","o":511.2,"h":522,"l":507,"c":519,"v":128},{"d":"2011-10-14","o":516,"h":525,"l":510,"c":511.8,"v":427},{"d":"2011-10-17","o":510.6,"h":538.2,"l":506.4,"c":529.2,"v":300},{"d":"2011-10-18","o":537,"h":558,"l":511.8,"c":513,"v":432},{"d":"2011-10-19","o":534,"h":596.4,"l":516,"c":523.2,"v":395},{"d":"2011-10-20","o":529.2,"h":529.2,"l":476.4,"c":499.2,"v":285},{"d":"2011-10-21","o":486.6,"h":504.6,"l":480.6,"c":484.8,"v":122},{"d":"2011-10-24","o":493.8,"h":536.4,"l":483.6,"c":498.6,"v":373},{"d":"2011-10-25","o":488.4,"h":504,"l":483,"c":483,"v":167},{"d":"2011-10-26","o":491.4,"h":515.4,"l":486,"c":495,"v":210},{"d":"2011-10-27","o":520.2,"h":520.2,"l":480,"c":494.4,"v":495},{"d":"2011-10-28","o":490.2,"h":492.6,"l":480.6,"c":480.6,"v":75},{"d":"2011-10-31","o":480,"h":495,"l":480,"c":481.8,"v":90},{"d":"2011-11-01","o":482.4,"h":509.4,"l":463.8,"c":477,"v":490},{"d":"2011-11-02","o":486,"h":486,"l":471.6,"c":482.4,"v":187},{"d":"2011-11-03","o":496.8,"h":496.8,"l":450,"c":475.8,"v":400},{"d":"2011-11-04","o":468,"h":477,"l":445.8,"c":465,"v":425},{"d":"2011-11-07","o":469.8,"h":479.4,"l":423,"c":468.6,"v":258},{"d":"2011-11-08","o":458.4,"h":473.4,"l":458.4,"c":469.2,"v":123},{"d":"2011-11-09","o":450.6,"h":499.2,"l":450.6,"c":486.6,"v":297},{"d":"2011-11-10","o":502.8,"h":506.4,"l":462,"c":487.2,"v":355},{"d":"2011-11-11","o":495.6,"h":513,"l":470.4,"c":493.2,"v":603},{"d":"2011-11-14","o":489.6,"h":495,"l":477.6,"c":491.4,"v":208},{"d":"2011-11-15","o":509.4,"h":509.4,"l":477.6,"c":487.2,"v":498},{"d":"2011-11-16","o":489,"h":591.6,"l":477,"c":502.8,"v":750},{"d":"2011-11-17","o":504.6,"h":510,"l":492,"c":504,"v":198},{"d":"2011-11-18","o":496.8,"h":502.8,"l":483.6,"c":484.8,"v":177},{"d":"2011-11-21","o":480,"h":494.4,"l":465,"c":476.4,"v":703},{"d":"2011-11-22","o":484.2,"h":484.2,"l":417.6,"c":450,"v":718},{"d":"2011-11-23","o":458.4,"h":458.4,"l":435,"c":442.2,"v":213},{"d":"2011-11-25","o":451.8,"h":451.8,"l":426,"c":432,"v":65},{"d":"2011-11-28","o":438.6,"h":450,"l":435,"c":448.8,"v":475},{"d":"2011-11-29","o":435.6,"h":468,"l":435,"c":462.6,"v":433},{"d":"2011-11-30","o":468,"h":486.6,"l":452.4,"c":464.4,"v":113},{"d":"2011-12-01","o":460.2,"h":465.6,"l":436.8,"c":450,"v":295},{"d":"2011-12-02","o":474.6,"h":486,"l":474.6,"c":480,"v":110},{"d":"2011-12-05","o":506.4,"h":508.8,"l":480,"c":481.8,"v":215},{"d":"2011-12-06","o":471,"h":479.4,"l":451.8,"c":471,"v":95},{"d":"2011-12-07","o":468.6,"h":480,"l":468.6,"c":479.4,"v":127},{"d":"2011-12-08","o":480,"h":504,"l":480,"c":482.4,"v":83},{"d":"2011-12-09","o":480,"h":497.4,"l":462.6,"c":480.6,"v":207},{"d":"2011-12-12","o":465,"h":475.8,"l":428.4,"c":464.4,"v":245},{"d":"2011-12-13","o":480,"h":483,"l":466.8,"c":480,"v":123},{"d":"2011-12-14","o":480,"h":493.8,"l":464.4,"c":473.4,"v":340},{"d":"2011-12-15","o":489.6,"h":489.6,"l":436.8,"c":451.2,"v":210},{"d":"2011-12-16","o":464.4,"h":483.6,"l":432.6,"c":447.6,"v":488},{"d":"2011-12-19","o":442.2,"h":466.2,"l":442.2,"c":456,"v":477},{"d":"2011-12-20","o":463.8,"h":493.8,"l":420,"c":456,"v":945},{"d":"2011-12-21","o":473.4,"h":474,"l":433.2,"c":456,"v":187},{"d":"2011-12-22","o":466.2,"h":466.2,"l":398.4,"c":453.6,"v":778},{"d":"2011-12-23","o":456.6,"h":459.6,"l":439.2,"c":447.6,"v":248},{"d":"2011-12-27","o":450,"h":453,"l":444,"c":451.8,"v":125},{"d":"2011-12-28","o":444,"h":468.6,"l":424.8,"c":450.6,"v":1015},{"d":"2011-12-29","o":453,"h":472.8,"l":450,"c":451.2,"v":650},{"d":"2011-12-30","o":450.6,"h":483,"l":450.6,"c":480.6,"v":477},{"d":"2012-01-03","o":485.4,"h":485.4,"l":460.8,"c":479.4,"v":180},{"d":"2012-01-04","o":492.6,"h":493.2,"l":473.4,"c":486,"v":367},{"d":"2012-01-05","o":480.6,"h":489,"l":474,"c":487.2,"v":110},{"d":"2012-01-06","o":480,"h":484.8,"l":472.8,"c":483,"v":143},{"d":"2012-01-09","o":484.2,"h":492,"l":475.2,"c":480,"v":463},{"d":"2012-01-10","o":489,"h":492,"l":478.8,"c":480,"v":65},{"d":"2012-01-11","o":491.4,"h":491.4,"l":474,"c":479.4,"v":173},{"d":"2012-01-12","o":487.2,"h":488.4,"l":474.6,"c":483,"v":1025},{"d":"2012-01-13","o":487.2,"h":492,"l":480,"c":486,"v":395},{"d":"2012-01-17","o":492,"h":540,"l":492,"c":517.8,"v":1482},{"d":"2012-01-18","o":530.4,"h":555,"l":526.8,"c":526.8,"v":1297},{"d":"2012-01-19","o":534,"h":555,"l":531,"c":537,"v":708},{"d":"2012-01-20","o":555,"h":555,"l":535.2,"c":535.8,"v":483},{"d":"2012-01-23","o":539.4,"h":540.6,"l":510,"c":516,"v":248},{"d":"2012-01-24","o":488.4,"h":540,"l":488.4,"c":533.4,"v":718},{"d":"2012-01-25","o":532.8,"h":532.8,"l":503.4,"c":511.8,"v":320},{"d":"2012-01-26","o":507.6,"h":509.4,"l":492,"c":508.2,"v":327},{"d":"2012-01-27","o":510,"h":533.4,"l":507.6,"c":523.2,"v":1935},{"d":"2012-01-30","o":519,"h":534,"l":519,"c":525,"v":1343},{"d":"2012-01-31","o":528.6,"h":535.2,"l":522.6,"c":534,"v":392},{"d":"2012-02-01","o":534,"h":534,"l":465,"c":507.6,"v":1530},{"d":"2012-02-02","o":510,"h":541.8,"l":510,"c":533.4,"v":803},{"d":"2012-02-03","o":534,"h":540,"l":518.4,"c":532.2,"v":1487},{"d":"2012-02-06","o":527.4,"h":543,"l":527.4,"c":540,"v":1868},{"d":"2012-02-07","o":540,"h":553.2,"l":533.4,"c":545.4,"v":853},{"d":"2012-02-08","o":548.4,"h":561,"l":548.4,"c":555,"v":1148},{"d":"2012-02-09","o":556.8,"h":562.2,"l":552,"c":553.8,"v":705},{"d":"2012-02-10","o":555.6,"h":565.2,"l":549,"c":564,"v":862},{"d":"2012-02-13","o":565.2,"h":573,"l":559.2,"c":561,"v":1187},{"d":"2012-02-14","o":563.4,"h":569.4,"l":546,"c":553.8,"v":437},{"d":"2012-02-15","o":550.8,"h":572.4,"l":534,"c":564,"v":788},{"d":"2012-02-16","o":559.8,"h":573,"l":558.6,"c":561.6,"v":478},{"d":"2012-02-17","o":564,"h":585,"l":561,"c":566.4,"v":928},{"d":"2012-02-21","o":569.4,"h":574.2,"l":555,"c":565.8,"v":830},{"d":"2012-02-22","o":562.2,"h":581.4,"l":552.6,"c":568.2,"v":802},{"d":"2012-02-23","o":568.8,"h":573.6,"l":558.6,"c":568.2,"v":772},{"d":"2012-02-24","o":571.8,"h":580.8,"l":570,"c":573,"v":442},{"d":"2012-02-27","o":572.4,"h":624.6,"l":572.4,"c":604.2,"v":1997},{"d":"2012-02-28","o":615,"h":642.6,"l":604.8,"c":618.6,"v":1493},{"d":"2012-02-29","o":627,"h":643.8,"l":620.4,"c":640.8,"v":2057},{"d":"2012-03-01","o":648,"h":648,"l":623.4,"c":637.2,"v":1440},{"d":"2012-03-02","o":634.8,"h":657.6,"l":631.2,"c":650.4,"v":1500},{"d":"2012-03-05","o":653.4,"h":679.8,"l":646.2,"c":646.8,"v":1312},{"d":"2012-03-06","o":646.2,"h":652.8,"l":601.8,"c":612,"v":1685},{"d":"2012-03-07","o":607.2,"h":649.2,"l":600.6,"c":631.2,"v":1088},{"d":"2012-03-08","o":633,"h":648.6,"l":604.8,"c":647.4,"v":4397},{"d":"2012-03-09","o":656.4,"h":711.6,"l":618,"c":685.8,"v":2552},{"d":"2012-03-12","o":708,"h":720,"l":687.6,"c":688.8,"v":2222},{"d":"2012-03-13","o":691.8,"h":714,"l":685.2,"c":709.8,"v":1442},{"d":"2012-03-14","o":709.8,"h":714,"l":699.6,"c":706.2,"v":1400},{"d":"2012-03-15","o":699,"h":712.8,"l":673.2,"c":688.8,"v":2502},{"d":"2012-03-16","o":685.8,"h":711,"l":676.8,"c":691.2,"v":1520},{"d":"2012-03-19","o":690.6,"h":720,"l":684,"c":704.4,"v":2032},{"d":"2012-03-20","o":705.6,"h":709.8,"l":683.4,"c":693,"v":1510},{"d":"2012-03-21","o":692.4,"h":697.2,"l":663,"c":665.4,"v":1238},{"d":"2012-03-22","o":659.4,"h":673.2,"l":655.8,"c":664.2,"v":795},{"d":"2012-03-23","o":664.2,"h":674.4,"l":621,"c":631.8,"v":1272},{"d":"2012-03-26","o":629.4,"h":679.2,"l":629.4,"c":646.2,"v":2307},{"d":"2012-03-27","o":648,"h":660,"l":618,"c":619.8,"v":2747},{"d":"2012-03-28","o":609,"h":616.8,"l":570.6,"c":584.4,"v":2985},{"d":"2012-03-29","o":576,"h":598.8,"l":570.6,"c":598.8,"v":1353},{"d":"2012-03-30","o":599.4,"h":607.8,"l":592.2,"c":598.2,"v":827},{"d":"2012-04-02","o":600,"h":639,"l":595.8,"c":623.4,"v":2648},{"d":"2012-04-03","o":626.4,"h":633,"l":591,"c":602.4,"v":1057},{"d":"2012-04-04","o":648,"h":648,"l":603.6,"c":610.8,"v":3865},{"d":"2012-04-05","o":657.6,"h":669,"l":595.2,"c":599.4,"v":3443},{"d":"2012-04-09","o":602.4,"h":652.2,"l":591,"c":630.6,"v":5312},{"d":"2012-04-10","o":634.8,"h":650.4,"l":606,"c":615,"v":3097},{"d":"2012-04-11","o":624.6,"h":643.2,"l":604.2,"c":618.6,"v":2582},{"d":"2012-04-12","o":623.4,"h":624,"l":601.2,"c":606.6,"v":1633},{"d":"2012-04-13","o":608.4,"h":619.8,"l":590.4,"c":601.2,"v":2328},{"d":"2012-04-16","o":607.8,"h":610.8,"l":592.8,"c":600.6,"v":2198},{"d":"2012-04-17","o":603.6,"h":603.6,"l":541.2,"c":552.6,"v":3575},{"d":"2012-04-18","o":555.6,"h":577.2,"l":525.6,"c":572.4,"v":2358},{"d":"2012-04-19","o":575.4,"h":613.2,"l":542.4,"c":544.2,"v":1120},{"d":"2012-04-20","o":541.2,"h":574.2,"l":540,"c":552,"v":2905},{"d":"2012-04-23","o":553.8,"h":556.2,"l":532.8,"c":546.6,"v":1417},{"d":"2012-04-24","o":549,"h":589.2,"l":532.8,"c":542.4,"v":3135},{"d":"2012-04-25","o":544.2,"h":566.4,"l":537,"c":556.2,"v":2637},{"d":"2012-04-26","o":555,"h":556.8,"l":534,"c":538.2,"v":1367},{"d":"2012-04-27","o":537,"h":574.8,"l":521.4,"c":534.6,"v":1250},{"d":"2012-04-30","o":539.4,"h":561.6,"l":526.2,"c":546.6,"v":3457},{"d":"2012-05-01","o":546,"h":583.8,"l":543.6,"c":544.8,"v":2117},{"d":"2012-05-02","o":543,"h":557.4,"l":535.8,"c":546.6,"v":1017},{"d":"2012-05-03","o":543,"h":575.4,"l":541.8,"c":566.4,"v":2115},{"d":"2012-05-04","o":566.4,"h":576.6,"l":548.4,"c":573.6,"v":1973},{"d":"2012-05-07","o":573,"h":597.6,"l":567,"c":585,"v":1782},{"d":"2012-05-08","o":586.8,"h":609,"l":576,"c":603.6,"v":2065},{"d":"2012-05-09","o":601.2,"h":643.8,"l":592.8,"c":630,"v":2813},{"d":"2012-05-10","o":628.2,"h":649.2,"l":616.2,"c":642.6,"v":1883},{"d":"2012-05-11","o":647.4,"h":667.8,"l":634.8,"c":657.6,"v":3067},{"d":"2012-05-14","o":750,"h":811.8,"l":735,"c":754.8,"v":34525},{"d":"2012-05-15","o":751.2,"h":769.8,"l":678,"c":688.8,"v":9577},{"d":"2012-05-16","o":687.6,"h":724.2,"l":669,"c":688.8,"v":2217},{"d":"2012-05-17","o":681,"h":717,"l":663,"c":675.6,"v":4207},{"d":"2012-05-18","o":663,"h":682.2,"l":606,"c":630,"v":5000},{"d":"2012-05-21","o":618,"h":664.8,"l":600.6,"c":663.6,"v":2685},{"d":"2012-05-22","o":660.6,"h":666,"l":621.6,"c":628.8,"v":2302},{"d":"2012-05-23","o":623.4,"h":643.8,"l":601.2,"c":637.2,"v":2507},{"d":"2012-05-24","o":640.2,"h":661.8,"l":603.6,"c":613.8,"v":2503},{"d":"2012-05-25","o":615,"h":622.8,"l":604.2,"c":614.4,"v":2665},{"d":"2012-05-29","o":614.4,"h":620.4,"l":604.2,"c":608.4,"v":1823},{"d":"2012-05-30","o":609.6,"h":651.6,"l":600,"c":636.6,"v":3998},{"d":"2012-05-31","o":634.8,"h":642,"l":601.8,"c":606.6,"v":3018},{"d":"2012-06-01","o":603,"h":615,"l":586.2,"c":601.8,"v":1735},{"d":"2012-06-04","o":599.4,"h":601.2,"l":572.4,"c":585,"v":1962},{"d":"2012-06-05","o":585,"h":615,"l":576,"c":598.2,"v":1723},{"d":"2012-06-06","o":603.6,"h":624,"l":594,"c":607.2,"v":2860},{"d":"2012-06-07","o":609.6,"h":611.4,"l":587.4,"c":594.6,"v":1220},{"d":"2012-06-08","o":600,"h":662.4,"l":600,"c":660,"v":5223},{"d":"2012-06-11","o":676.8,"h":696,"l":667.2,"c":686.4,"v":7993},{"d":"2012-06-12","o":682.8,"h":694.8,"l":609,"c":627,"v":7182},{"d":"2012-06-13","o":628.2,"h":639,"l":597,"c":602.4,"v":4852},{"d":"2012-06-14","o":631.2,"h":660,"l":618.6,"c":651,"v":7527},{"d":"2012-06-15","o":651.6,"h":666.6,"l":643.2,"c":661.2,"v":4940},{"d":"2012-06-18","o":655.2,"h":726,"l":655.2,"c":719.4,"v":7285},{"d":"2012-06-19","o":719.4,"h":733.8,"l":675,"c":678.6,"v":7920},{"d":"2012-06-20","o":682.8,"h":719.4,"l":665.4,"c":713.4,"v":7195},{"d":"2012-06-21","o":718.2,"h":735.6,"l":705.6,"c":727.8,"v":9395},{"d":"2012-06-22","o":734.4,"h":772.8,"l":721.2,"c":735.6,"v":38180},{"d":"2012-06-25","o":355.8,"h":365.4,"l":291,"c":301.2,"v":81610},{"d":"2012-06-26","o":306.6,"h":319.8,"l":280.2,"c":285.6,"v":18493},{"d":"2012-06-27","o":283.8,"h":287.4,"l":256.2,"c":273,"v":13165},{"d":"2012-06-28","o":271.2,"h":273,"l":255,"c":259.8,"v":4567},{"d":"2012-06-29","o":261,"h":265.2,"l":252,"c":256.2,"v":5143},{"d":"2012-07-02","o":256.2,"h":259.8,"l":247.2,"c":255,"v":5733},{"d":"2012-07-03","o":258,"h":264,"l":253.2,"c":259.2,"v":2523},{"d":"2012-07-05","o":256.8,"h":262.8,"l":252.6,"c":254.4,"v":1947},{"d":"2012-07-06","o":254.4,"h":254.4,"l":236.4,"c":244.8,"v":3733},{"d":"2012-07-09","o":242.4,"h":242.4,"l":229.8,"c":235.2,"v":4305},{"d":"2012-07-10","o":237,"h":237,"l":220.8,"c":223.2,"v":3743},{"d":"2012-07-11","o":222.6,"h":226.8,"l":216,"c":220.2,"v":2470},{"d":"2012-07-12","o":218.4,"h":220.2,"l":207.6,"c":218.4,"v":3337},{"d":"2012-07-13","o":219,"h":219,"l":210,"c":216,"v":2433},{"d":"2012-07-16","o":213.6,"h":216.6,"l":210.6,"c":213.6,"v":2188},{"d":"2012-07-17","o":219,"h":224.4,"l":210.6,"c":223.2,"v":3518},{"d":"2012-07-18","o":222,"h":244.2,"l":216,"c":236.4,"v":4885},{"d":"2012-07-19","o":237,"h":241.8,"l":231,"c":237.6,"v":2068},{"d":"2012-07-20","o":236.4,"h":239.4,"l":217.2,"c":223.8,"v":4678},{"d":"2012-07-23","o":222,"h":231.6,"l":213,"c":229.8,"v":1697},{"d":"2012-07-24","o":229.2,"h":246,"l":222.6,"c":225.6,"v":3735},{"d":"2012-07-25","o":226.2,"h":231.6,"l":222.6,"c":222.6,"v":1828},{"d":"2012-07-26","o":224.4,"h":232.8,"l":218.4,"c":230.4,"v":1570},{"d":"2012-07-27","o":230.4,"h":236.4,"l":227.4,"c":234,"v":2810},{"d":"2012-07-30","o":234.6,"h":237.6,"l":228,"c":229.8,"v":1230},{"d":"2012-07-31","o":229.8,"h":231,"l":216.6,"c":219.6,"v":2050},{"d":"2012-08-01","o":220.8,"h":232.2,"l":216.6,"c":216.6,"v":1172},{"d":"2012-08-02","o":216.6,"h":222,"l":213,"c":214.2,"v":550},{"d":"2012-08-03","o":217.2,"h":226.8,"l":217.2,"c":219,"v":1197},{"d":"2012-08-06","o":220.8,"h":228,"l":216.6,"c":220.2,"v":1570},{"d":"2012-08-07","o":221.4,"h":222,"l":213,"c":217.2,"v":1208},{"d":"2012-08-08","o":217.2,"h":217.8,"l":216,"c":216.6,"v":518},{"d":"2012-08-09","o":216,"h":224.4,"l":216,"c":220.8,"v":563},{"d":"2012-08-10","o":218.4,"h":233.4,"l":216,"c":230.4,"v":2065},{"d":"2012-08-13","o":235.8,"h":249,"l":235.8,"c":240,"v":3330},{"d":"2012-08-14","o":240.6,"h":244.2,"l":228.6,"c":234,"v":1455},{"d":"2012-08-15","o":235.2,"h":238.8,"l":232.2,"c":236.4,"v":680},{"d":"2012-08-16","o":237.6,"h":240.6,"l":231,"c":232.2,"v":1032},{"d":"2012-08-17","o":232.2,"h":234,"l":224.4,"c":225,"v":912},{"d":"2012-08-20","o":226.2,"h":226.2,"l":216.6,"c":222.6,"v":1118},{"d":"2012-08-21","o":222,"h":235.8,"l":220.8,"c":222,"v":1037},{"d":"2012-08-22","o":220.2,"h":222.6,"l":219,"c":219.6,"v":482},{"d":"2012-08-23","o":218.4,"h":227.4,"l":218.4,"c":222,"v":920},{"d":"2012-08-24","o":221.4,"h":224.4,"l":220.8,"c":222,"v":505},{"d":"2012-08-27","o":222,"h":225,"l":219.6,"c":220.8,"v":780},{"d":"2012-08-28","o":220.2,"h":227.4,"l":220.2,"c":223.8,"v":783},{"d":"2012-08-29","o":224.4,"h":229.2,"l":219,"c":220.8,"v":938},{"d":"2012-08-30","o":220.8,"h":226.2,"l":219,"c":220.8,"v":653},{"d":"2012-08-31","o":223.8,"h":228.6,"l":221.4,"c":226.8,"v":742},{"d":"2012-09-04","o":225.6,"h":234,"l":223.2,"c":228.6,"v":677},{"d":"2012-09-05","o":226.8,"h":246.6,"l":226.2,"c":243,"v":1977},{"d":"2012-09-06","o":244.8,"h":246,"l":234.6,"c":238.8,"v":2217},{"d":"2012-09-07","o":236.4,"h":238.8,"l":236.4,"c":238.8,"v":623},{"d":"2012-09-10","o":237,"h":240.6,"l":234,"c":237.6,"v":385},{"d":"2012-09-11","o":235.2,"h":238.2,"l":230.4,"c":234,"v":413},{"d":"2012-09-12","o":237,"h":243,"l":236.4,"c":240,"v":662},{"d":"2012-09-13","o":238.8,"h":243,"l":232.8,"c":236.4,"v":1043},{"d":"2012-09-14","o":236.4,"h":238.2,"l":228.6,"c":234.6,"v":638},{"d":"2012-09-17","o":232.8,"h":234.6,"l":228.6,"c":232.2,"v":552},{"d":"2012-09-18","o":229.8,"h":232.8,"l":225.6,"c":230.4,"v":692},{"d":"2012-09-19","o":232.2,"h":232.2,"l":225,"c":231,"v":1138},{"d":"2012-09-20","o":228.6,"h":232.8,"l":222,"c":225.6,"v":1620},{"d":"2012-09-21","o":229.2,"h":229.8,"l":213,"c":217.8,"v":2185},{"d":"2012-09-24","o":217.8,"h":224.4,"l":210.6,"c":220.2,"v":847},{"d":"2012-09-25","o":220.8,"h":229.2,"l":211.8,"c":215.4,"v":1838},{"d":"2012-09-26","o":217.2,"h":217.8,"l":213,"c":216,"v":645},{"d":"2012-09-27","o":216.6,"h":220.2,"l":214.8,"c":218.4,"v":445},{"d":"2012-09-28","o":216.6,"h":217.8,"l":213.6,"c":214.8,"v":978},{"d":"2012-10-01","o":216,"h":224.4,"l":216,"c":220.2,"v":947},{"d":"2012-10-02","o":222.6,"h":226.2,"l":217.8,"c":221.4,"v":1043},{"d":"2012-10-03","o":222.6,"h":228,"l":217.8,"c":217.8,"v":642},{"d":"2012-10-04","o":219,"h":228.6,"l":212.4,"c":215.4,"v":558},{"d":"2012-10-05","o":215.4,"h":219.6,"l":210,"c":210.6,"v":310},{"d":"2012-10-08","o":213,"h":215.4,"l":209.4,"c":209.4,"v":1135},{"d":"2012-10-09","o":210,"h":216.6,"l":204.6,"c":206.4,"v":1255},{"d":"2012-10-10","o":205.8,"h":211.2,"l":193.8,"c":199.2,"v":1882},{"d":"2012-10-11","o":198,"h":201.6,"l":193.2,"c":194.4,"v":718},{"d":"2012-10-12","o":194.4,"h":198,"l":191.4,"c":193.2,"v":707},{"d":"2012-10-15","o":192.6,"h":197.4,"l":190.2,"c":193.8,"v":1468},{"d":"2012-10-16","o":194.4,"h":197.4,"l":192.6,"c":196.2,"v":2115},{"d":"2012-10-17","o":197.4,"h":205.2,"l":196.2,"c":201,"v":1148},{"d":"2012-10-18","o":201.6,"h":202.8,"l":195.6,"c":201.6,"v":1748},{"d":"2012-10-19","o":199.8,"h":207,"l":192.6,"c":201,"v":1138},{"d":"2012-10-22","o":200.4,"h":201.6,"l":192.6,"c":198,"v":1260},{"d":"2012-10-23","o":196.8,"h":196.8,"l":186,"c":187.8,"v":2620},{"d":"2012-10-24","o":187.8,"h":192,"l":177,"c":180,"v":7227},{"d":"2012-10-25","o":178.8,"h":190.2,"l":178.8,"c":184.8,"v":2552},{"d":"2012-10-26","o":184.2,"h":195.6,"l":184.2,"c":185.4,"v":782},{"d":"2012-10-31","o":184.8,"h":194.4,"l":184.2,"c":188.4,"v":495},{"d":"2012-11-01","o":187.8,"h":192,"l":182.4,"c":187.8,"v":623},{"d":"2012-11-02","o":187.8,"h":189,"l":179.4,"c":184.2,"v":823},{"d":"2012-11-05","o":183.6,"h":183.6,"l":163.8,"c":170.4,"v":2973},{"d":"2012-11-06","o":172.8,"h":177.6,"l":159,"c":166.2,"v":873},{"d":"2012-11-07","o":164.4,"h":165,"l":155.4,"c":158.4,"v":1250},{"d":"2012-11-08","o":158.4,"h":159,"l":147.6,"c":150,"v":1613},{"d":"2012-11-09","o":147.6,"h":153,"l":140.4,"c":144,"v":3095},{"d":"2012-11-12","o":144,"h":144.6,"l":132,"c":133.2,"v":2013},{"d":"2012-11-13","o":133.2,"h":133.2,"l":119.4,"c":123.6,"v":5612},{"d":"2012-11-14","o":129,"h":134.4,"l":126.6,"c":129.6,"v":3303},{"d":"2012-11-15","o":129,"h":132.6,"l":125.4,"c":130.2,"v":1730},{"d":"2012-11-16","o":128.4,"h":144,"l":128.4,"c":141,"v":1393},{"d":"2012-11-19","o":142.8,"h":150.6,"l":141,"c":150,"v":1752},{"d":"2012-11-20","o":148.2,"h":155.4,"l":135.6,"c":144.6,"v":2645},{"d":"2012-11-21","o":144,"h":149.4,"l":135.6,"c":148.2,"v":1055},{"d":"2012-11-23","o":148.2,"h":148.2,"l":145.8,"c":147,"v":213},{"d":"2012-11-26","o":148.8,"h":150.6,"l":139.2,"c":148.8,"v":2340},{"d":"2012-11-27","o":149.4,"h":168,"l":148.8,"c":156,"v":2953},{"d":"2012-11-28","o":157.8,"h":160.8,"l":150,"c":153.6,"v":1303},{"d":"2012-11-29","o":156,"h":156,"l":144,"c":149.4,"v":1185},{"d":"2012-11-30","o":150.6,"h":151.2,"l":144.6,"c":148.8,"v":1125},{"d":"2012-12-03","o":150.6,"h":153.6,"l":146.4,"c":148.2,"v":1770},{"d":"2012-12-04","o":148.2,"h":150.6,"l":145.2,"c":148.8,"v":7125},{"d":"2012-12-05","o":148.8,"h":153,"l":145.2,"c":147.6,"v":507},{"d":"2012-12-06","o":147,"h":155.4,"l":136.2,"c":138.6,"v":1428},{"d":"2012-12-07","o":136.2,"h":144,"l":130.8,"c":141.6,"v":1905},{"d":"2012-12-10","o":141.6,"h":145.2,"l":133.2,"c":136.2,"v":1655},{"d":"2012-12-11","o":137.4,"h":139.8,"l":130.2,"c":133.2,"v":2342},{"d":"2012-12-12","o":133.2,"h":135.6,"l":130.2,"c":131.4,"v":1952},{"d":"2012-12-13","o":131.4,"h":133.2,"l":129,"c":132,"v":2958},{"d":"2012-12-14","o":131.4,"h":138.6,"l":130.2,"c":138.6,"v":1222},{"d":"2012-12-17","o":139.8,"h":142.8,"l":134.4,"c":137.4,"v":682},{"d":"2012-12-18","o":136.2,"h":143.4,"l":135.6,"c":142.2,"v":1287},{"d":"2012-12-19","o":139.8,"h":144,"l":132.6,"c":136.8,"v":1198},{"d":"2012-12-20","o":135.6,"h":137.4,"l":129,"c":132.6,"v":1877},{"d":"2012-12-21","o":132.6,"h":134.4,"l":127.8,"c":134.4,"v":4485},{"d":"2012-12-24","o":132.6,"h":138.6,"l":130.2,"c":135.6,"v":630},{"d":"2012-12-26","o":135,"h":135.6,"l":127.2,"c":129.6,"v":1653},{"d":"2012-12-27","o":129.6,"h":135,"l":127.2,"c":133.2,"v":1105},{"d":"2012-12-28","o":133.2,"h":135,"l":126,"c":129,"v":1323},{"d":"2012-12-31","o":126,"h":130.2,"l":123,"c":129.6,"v":1662},{"d":"2013-01-02","o":133.2,"h":145.2,"l":133.2,"c":143.4,"v":1465},{"d":"2013-01-03","o":144.6,"h":147,"l":139.8,"c":144.6,"v":518},{"d":"2013-01-04","o":145.8,"h":148.8,"l":129.6,"c":142.8,"v":798},{"d":"2013-01-07","o":141,"h":144,"l":139.2,"c":142.8,"v":255},{"d":"2013-01-08","o":141,"h":150,"l":140.4,"c":149.4,"v":277},{"d":"2013-01-09","o":150,"h":150,"l":141,"c":145.2,"v":508},{"d":"2013-01-10","o":146.4,"h":146.4,"l":138.6,"c":141.6,"v":385},{"d":"2013-01-11","o":142.8,"h":147.6,"l":138.6,"c":140.4,"v":475},{"d":"2013-01-14","o":139.2,"h":140.4,"l":134.4,"c":137.4,"v":928},{"d":"2013-01-15","o":136.8,"h":143.4,"l":129,"c":136.2,"v":1867},{"d":"2013-01-16","o":135,"h":136.8,"l":130.8,"c":135,"v":650},{"d":"2013-01-17","o":136.2,"h":138,"l":132,"c":138,"v":457},{"d":"2013-01-18","o":137.4,"h":138,"l":134.4,"c":135,"v":752},{"d":"2013-01-22","o":133.2,"h":137.4,"l":127.2,"c":133.8,"v":2078},{"d":"2013-01-23","o":131.4,"h":135,"l":130.8,"c":133.2,"v":353},{"d":"2013-01-24","o":132.6,"h":135,"l":129.6,"c":130.2,"v":787},{"d":"2013-01-25","o":131.4,"h":133.8,"l":127.2,"c":132.6,"v":805},{"d":"2013-01-28","o":132,"h":172.2,"l":131.4,"c":163.8,"v":4223},{"d":"2013-01-29","o":169.8,"h":235.2,"l":165.6,"c":196.8,"v":10615},{"d":"2013-01-30","o":162,"h":166.8,"l":151.2,"c":151.8,"v":33925},{"d":"2013-01-31","o":156,"h":158.4,"l":145.2,"c":153.6,"v":7645},{"d":"2013-02-01","o":156,"h":156,"l":147,"c":149.4,"v":3235},{"d":"2013-02-04","o":150,"h":153,"l":147,"c":151.2,"v":4215},{"d":"2013-02-05","o":152.4,"h":160.8,"l":151.2,"c":155.4,"v":6073},{"d":"2013-02-06","o":153.6,"h":156.6,"l":150.6,"c":153.6,"v":3100},{"d":"2013-02-07","o":154.2,"h":156,"l":152.4,"c":154.8,"v":9157},{"d":"2013-02-08","o":154.8,"h":157.8,"l":151.8,"c":154.2,"v":2555},{"d":"2013-02-11","o":154.8,"h":155.4,"l":151.2,"c":154.2,"v":6203},{"d":"2013-02-12","o":154.2,"h":159.6,"l":151.2,"c":159.6,"v":5310},{"d":"2013-02-13","o":160.2,"h":169.8,"l":158.4,"c":165,"v":5125},{"d":"2013-02-14","o":165,"h":166.8,"l":153.6,"c":157.8,"v":2628},{"d":"2013-02-15","o":158.4,"h":159,"l":154.2,"c":156.6,"v":1418},{"d":"2013-02-19","o":159,"h":174,"l":159,"c":172.8,"v":8397},{"d":"2013-02-20","o":174,"h":178.8,"l":169.2,"c":170.4,"v":3842},{"d":"2013-02-21","o":170.4,"h":173.4,"l":160.2,"c":161.4,"v":2040},{"d":"2013-02-22","o":163.2,"h":180,"l":163.2,"c":175.8,"v":4868},{"d":"2013-02-25","o":177,"h":182.4,"l":168,"c":172.8,"v":3918},{"d":"2013-02-26","o":175.2,"h":179.4,"l":162.6,"c":169.2,"v":3248},{"d":"2013-02-27","o":170.4,"h":184.2,"l":168,"c":180.6,"v":4287},{"d":"2013-02-28","o":180.6,"h":190.8,"l":171,"c":183.6,"v":13460},{"d":"2013-03-01","o":182.4,"h":185.4,"l":175.8,"c":181.8,"v":2595},{"d":"2013-03-04","o":180.6,"h":192.6,"l":178.2,"c":192,"v":4855},{"d":"2013-03-05","o":193.2,"h":201,"l":189,"c":198.6,"v":4565},{"d":"2013-03-06","o":198.6,"h":204,"l":196.8,"c":200.4,"v":3263},{"d":"2013-03-07","o":200.4,"h":204,"l":192,"c":199.8,"v":2857},{"d":"2013-03-08","o":199.8,"h":202.2,"l":196.2,"c":201.6,"v":1447},{"d":"2013-03-11","o":202.2,"h":205.8,"l":194.4,"c":200.4,"v":2570},{"d":"2013-03-12","o":199.2,"h":202.2,"l":189,"c":199.2,"v":1895},{"d":"2013-03-13","o":198,"h":201,"l":195,"c":200.4,"v":2323},{"d":"2013-03-14","o":197.4,"h":199.8,"l":188.4,"c":195.6,"v":757},{"d":"2013-03-15","o":196.2,"h":198.6,"l":193.2,"c":198,"v":1530},{"d":"2013-03-18","o":195,"h":197.4,"l":189,"c":192.6,"v":1435},{"d":"2013-03-19","o":194.4,"h":194.4,"l":172.8,"c":176.4,"v":3427},{"d":"2013-03-20","o":178.2,"h":189.6,"l":175.8,"c":187.2,"v":2275},{"d":"2013-03-21","o":186.6,"h":187.2,"l":183,"c":184.2,"v":1053},{"d":"2013-03-22","o":184.2,"h":186.6,"l":180,"c":186,"v":1035},{"d":"2013-03-25","o":189.6,"h":192,"l":180,"c":186,"v":1325},{"d":"2013-03-26","o":186.6,"h":187.2,"l":184.2,"c":186.6,"v":945},{"d":"2013-03-27","o":184.8,"h":186,"l":180,"c":182.4,"v":687},{"d":"2013-03-28","o":183.6,"h":186,"l":173.4,"c":179.4,"v":2592},{"d":"2013-04-01","o":181.8,"h":185.4,"l":180,"c":183,"v":2660},{"d":"2013-04-02","o":184.2,"h":184.8,"l":176.4,"c":178.2,"v":1010},{"d":"2013-04-03","o":176.4,"h":176.4,"l":160.2,"c":171,"v":1893},{"d":"2013-04-04","o":169.8,"h":174.6,"l":167.4,"c":172.8,"v":610},{"d":"2013-04-05","o":168,"h":178.8,"l":162.6,"c":177,"v":2290},{"d":"2013-04-08","o":178.8,"h":178.8,"l":169.8,"c":174,"v":1393},{"d":"2013-04-09","o":174,"h":174,"l":162.6,"c":169.2,"v":1827},{"d":"2013-04-10","o":169.2,"h":171.6,"l":166.2,"c":169.2,"v":822},{"d":"2013-04-11","o":168,"h":169.8,"l":167.4,"c":169.2,"v":468},{"d":"2013-04-12","o":168,"h":169.8,"l":163.2,"c":168,"v":915},{"d":"2013-04-15","o":165.6,"h":172.2,"l":165,"c":169.8,"v":1302},{"d":"2013-04-16","o":171,"h":181.2,"l":171,"c":180,"v":1923},{"d":"2013-04-17","o":177,"h":178.2,"l":172.2,"c":173.4,"v":1177},{"d":"2013-04-18","o":173.4,"h":174.6,"l":163.2,"c":165,"v":1402},{"d":"2013-04-19","o":163.2,"h":168,"l":163.2,"c":165,"v":1223},{"d":"2013-04-22","o":164.4,"h":164.4,"l":157.2,"c":162,"v":1653},{"d":"2013-04-23","o":163.2,"h":171,"l":160.8,"c":170.4,"v":2262},{"d":"2013-04-24","o":169.8,"h":176.4,"l":169.8,"c":172.2,"v":732},{"d":"2013-04-25","o":171,"h":174.6,"l":166.2,"c":166.8,"v":577},{"d":"2013-04-26","o":166.2,"h":167.4,"l":162,"c":162.6,"v":712},{"d":"2013-04-29","o":162.6,"h":165,"l":160.8,"c":164.4,"v":850},{"d":"2013-04-30","o":163.8,"h":163.8,"l":160.2,"c":160.8,"v":2010},{"d":"2013-05-01","o":160.2,"h":160.2,"l":157.8,"c":158.4,"v":2093},{"d":"2013-05-02","o":160.2,"h":162,"l":158.4,"c":161.4,"v":1065},{"d":"2013-05-03","o":163.8,"h":168,"l":161.4,"c":165.6,"v":2257},{"d":"2013-05-06","o":163.8,"h":166.2,"l":163.2,"c":165,"v":895},{"d":"2013-05-07","o":165,"h":168,"l":163.2,"c":163.8,"v":1135},{"d":"2013-05-08","o":162.6,"h":163.8,"l":154.2,"c":157.2,"v":1055},{"d":"2013-05-09","o":156.6,"h":160.2,"l":154.2,"c":154.8,"v":770},{"d":"2013-05-10","o":153.6,"h":162,"l":153,"c":162,"v":2655},{"d":"2013-05-13","o":159.6,"h":163.2,"l":159,"c":160.8,"v":847},{"d":"2013-05-14","o":161.4,"h":163.8,"l":159,"c":162,"v":2178},{"d":"2013-05-15","o":162,"h":162.6,"l":156,"c":159,"v":3837},{"d":"2013-05-16","o":159,"h":162,"l":157.2,"c":158.4,"v":2128},{"d":"2013-05-17","o":159.6,"h":161.4,"l":158.4,"c":159.6,"v":817},{"d":"2013-05-20","o":161.4,"h":162,"l":156,"c":157.2,"v":1347},{"d":"2013-05-21","o":156.6,"h":159.6,"l":156,"c":159.6,"v":1857},{"d":"2013-05-22","o":159,"h":167.4,"l":157.8,"c":160.2,"v":1820},{"d":"2013-05-23","o":160.8,"h":168.6,"l":150.6,"c":165.6,"v":8543},{"d":"2013-05-24","o":169.2,"h":169.8,"l":158.4,"c":159.6,"v":5498},{"d":"2013-05-28","o":159.6,"h":162,"l":154.8,"c":159,"v":4577},{"d":"2013-05-29","o":156,"h":158.4,"l":151.2,"c":155.4,"v":4437},{"d":"2013-05-30","o":154.8,"h":157.2,"l":150,"c":156.6,"v":7602},{"d":"2013-05-31","o":155.4,"h":155.4,"l":151.8,"c":154.8,"v":4170},{"d":"2013-06-03","o":156.6,"h":156.6,"l":145.2,"c":149.4,"v":5725},{"d":"2013-06-04","o":148.8,"h":150,"l":143.4,"c":148.2,"v":2693},{"d":"2013-06-05","o":148.2,"h":150,"l":144.6,"c":145.8,"v":3127},{"d":"2013-06-06","o":145.8,"h":150.6,"l":143.4,"c":150.6,"v":1427},{"d":"2013-06-07","o":151.2,"h":154.8,"l":147.6,"c":154.2,"v":3017},{"d":"2013-06-10","o":156.6,"h":156.6,"l":150,"c":153.6,"v":1403},{"d":"2013-06-11","o":151.2,"h":151.8,"l":148.8,"c":148.8,"v":1175},{"d":"2013-06-12","o":148.8,"h":150.6,"l":141.6,"c":141.6,"v":2068},{"d":"2013-06-13","o":141,"h":142.8,"l":131.4,"c":138.6,"v":1705},{"d":"2013-06-14","o":138.6,"h":139.8,"l":131.4,"c":134.4,"v":2582},{"d":"2013-06-17","o":136.8,"h":138.6,"l":133.8,"c":138,"v":4367},{"d":"2013-06-18","o":138,"h":138,"l":130.8,"c":131.4,"v":3262},{"d":"2013-06-19","o":132,"h":136.2,"l":130.2,"c":132.6,"v":2463},{"d":"2013-06-20","o":132.6,"h":137.4,"l":128.4,"c":128.4,"v":3927},{"d":"2013-06-21","o":130.2,"h":136.8,"l":129,"c":133.8,"v":4178},{"d":"2013-06-24","o":131.4,"h":131.4,"l":123,"c":123,"v":4487},{"d":"2013-06-25","o":123,"h":124.8,"l":114.6,"c":124.2,"v":6368},{"d":"2013-06-26","o":124.8,"h":130.2,"l":124.2,"c":124.8,"v":2920},{"d":"2013-06-27","o":126,"h":127.8,"l":125.4,"c":125.4,"v":2347},{"d":"2013-06-28","o":127.2,"h":144,"l":124.2,"c":144,"v":51500},{"d":"2013-07-01","o":143.4,"h":152.4,"l":133.8,"c":135,"v":4088},{"d":"2013-07-02","o":127.8,"h":142.2,"l":127.8,"c":138,"v":2377},{"d":"2013-07-03","o":138,"h":139.8,"l":134.4,"c":138,"v":1145},{"d":"2013-07-05","o":138,"h":138,"l":133.2,"c":136.8,"v":525},{"d":"2013-07-08","o":138.6,"h":138.6,"l":132.6,"c":135.6,"v":807},{"d":"2013-07-09","o":135.6,"h":136.8,"l":126,"c":128.4,"v":1917},{"d":"2013-07-10","o":128.4,"h":133.2,"l":126.6,"c":131.4,"v":1842},{"d":"2013-07-11","o":132.6,"h":135.6,"l":132,"c":134.4,"v":1277},{"d":"2013-07-12","o":132.6,"h":133.8,"l":130.2,"c":130.2,"v":1212},{"d":"2013-07-15","o":129,"h":132.6,"l":127.2,"c":132,"v":1063},{"d":"2013-07-16","o":132.6,"h":147,"l":129,"c":145.8,"v":8492},{"d":"2013-07-17","o":149.4,"h":149.4,"l":136.2,"c":144.6,"v":4352},{"d":"2013-07-18","o":145.2,"h":148.2,"l":142.2,"c":145.2,"v":1980},{"d":"2013-07-19","o":145.8,"h":145.8,"l":139.8,"c":144.6,"v":1157},{"d":"2013-07-22","o":144,"h":145.8,"l":140.4,"c":144,"v":422},{"d":"2013-07-23","o":144,"h":146.4,"l":137.4,"c":142.8,"v":2772},{"d":"2013-07-24","o":143.4,"h":145.2,"l":141,"c":142.8,"v":1073},{"d":"2013-07-25","o":141.6,"h":144.6,"l":139.8,"c":144,"v":1633},{"d":"2013-07-26","o":144,"h":144.6,"l":140.4,"c":142.8,"v":1308},{"d":"2013-07-29","o":142.2,"h":144,"l":140.4,"c":142.2,"v":452},{"d":"2013-07-30","o":141,"h":145.8,"l":141,"c":141.6,"v":2128},{"d":"2013-07-31","o":142.8,"h":145.2,"l":141,"c":143.4,"v":1982},{"d":"2013-08-01","o":145.2,"h":154.8,"l":144.6,"c":152.4,"v":4443},{"d":"2013-08-02","o":152.4,"h":156.6,"l":150,"c":151.2,"v":2990},{"d":"2013-08-05","o":152.4,"h":156.6,"l":146.4,"c":156,"v":2162},{"d":"2013-08-06","o":155.4,"h":168,"l":155.4,"c":162.6,"v":4603},{"d":"2013-08-07","o":163.2,"h":165,"l":157.2,"c":161.4,"v":1810},{"d":"2013-08-08","o":161.4,"h":161.4,"l":157.2,"c":159,"v":1508},{"d":"2013-08-09","o":157.2,"h":158.4,"l":151.2,"c":153,"v":2565},{"d":"2013-08-12","o":153.6,"h":157.2,"l":150,"c":150.6,"v":1242},{"d":"2013-08-13","o":150,"h":154.8,"l":150,"c":153,"v":1657},{"d":"2013-08-14","o":154.2,"h":157.8,"l":152.4,"c":153.6,"v":2042},{"d":"2013-08-15","o":154.2,"h":154.2,"l":144,"c":147.6,"v":1378},{"d":"2013-08-16","o":147,"h":151.8,"l":145.8,"c":151.8,"v":585},{"d":"2013-08-19","o":152.4,"h":156,"l":149.4,"c":154.2,"v":1133},{"d":"2013-08-20","o":156,"h":157.8,"l":150.6,"c":150.6,"v":1592},{"d":"2013-08-21","o":150,"h":153,"l":146.4,"c":149.4,"v":1158},{"d":"2013-08-22","o":148.2,"h":152.4,"l":148.2,"c":150,"v":320},{"d":"2013-08-23","o":148.8,"h":153.6,"l":148.8,"c":152.4,"v":750},{"d":"2013-08-26","o":153,"h":155.4,"l":150.6,"c":153.6,"v":1685},{"d":"2013-08-27","o":151.2,"h":154.2,"l":149.4,"c":149.4,"v":793},{"d":"2013-08-28","o":148.8,"h":149.4,"l":142.8,"c":144,"v":1168},{"d":"2013-08-29","o":143.4,"h":147.6,"l":143.4,"c":146.4,"v":958},{"d":"2013-08-30","o":145.2,"h":153,"l":144,"c":151.2,"v":2968},{"d":"2013-09-03","o":153.6,"h":154.8,"l":147,"c":153.6,"v":2963},{"d":"2013-09-04","o":155.4,"h":156,"l":147.6,"c":151.8,"v":2960},{"d":"2013-09-05","o":151.2,"h":152.4,"l":145.2,"c":147.6,"v":2148},{"d":"2013-09-06","o":148.2,"h":159,"l":147,"c":157.8,"v":5188},{"d":"2013-09-09","o":156.6,"h":160.8,"l":153,"c":153.6,"v":2492},{"d":"2013-09-10","o":153.6,"h":157.8,"l":147,"c":154.8,"v":2140},{"d":"2013-09-11","o":169.8,"h":225,"l":169.2,"c":178.2,"v":131380},{"d":"2013-09-12","o":182.4,"h":195,"l":174.6,"c":189,"v":34405},{"d":"2013-09-13","o":200.4,"h":201,"l":189.6,"c":192,"v":16330},{"d":"2013-09-16","o":193.2,"h":196.8,"l":177,"c":180,"v":12885},{"d":"2013-09-17","o":178.8,"h":186,"l":169.8,"c":183,"v":6507},{"d":"2013-09-18","o":184.2,"h":184.8,"l":171.6,"c":175.2,"v":5447},{"d":"2013-09-19","o":175.8,"h":177.6,"l":168,"c":169.2,"v":4813},{"d":"2013-09-20","o":168.6,"h":170.4,"l":162.6,"c":170.4,"v":7025},{"d":"2013-09-23","o":170.4,"h":170.4,"l":158.4,"c":162,"v":5805},{"d":"2013-09-24","o":160.8,"h":175.8,"l":159,"c":169.8,"v":6388},{"d":"2013-09-25","o":169.2,"h":173.4,"l":168,"c":168.6,"v":2803},{"d":"2013-09-26","o":168,"h":173.4,"l":168,"c":169.2,"v":3055},{"d":"2013-09-27","o":174,"h":187.8,"l":174,"c":187.2,"v":8137},{"d":"2013-09-30","o":187.2,"h":187.8,"l":173.4,"c":173.4,"v":5912},{"d":"2013-10-01","o":173.4,"h":189,"l":172.2,"c":180.6,"v":5193},{"d":"2013-10-02","o":182.4,"h":187.2,"l":178.2,"c":183.6,"v":2612},{"d":"2013-10-03","o":181.8,"h":196.8,"l":177.6,"c":195,"v":6115},{"d":"2013-10-04","o":196.8,"h":210.6,"l":187.2,"c":199.8,"v":13558},{"d":"2013-10-07","o":200.4,"h":207,"l":192,"c":193.8,"v":5710},{"d":"2013-10-08","o":195,"h":195,"l":177.6,"c":179.4,"v":7315},{"d":"2013-10-09","o":178.2,"h":184.8,"l":163.8,"c":178.8,"v":7117},{"d":"2013-10-10","o":182.4,"h":189.6,"l":176.4,"c":184.2,"v":2425},{"d":"2013-10-11","o":183,"h":184.2,"l":177.6,"c":180,"v":1942},{"d":"2013-10-14","o":180,"h":181.8,"l":171,"c":180,"v":3505},{"d":"2013-10-15","o":182.4,"h":183,"l":172.8,"c":174.6,"v":2335},{"d":"2013-10-16","o":174.6,"h":183,"l":174.6,"c":181.2,"v":1925},{"d":"2013-10-17","o":186,"h":197.4,"l":186,"c":195,"v":6212},{"d":"2013-10-18","o":195,"h":195,"l":183.6,"c":187.2,"v":3097},{"d":"2013-10-21","o":187.8,"h":188.4,"l":180,"c":186.6,"v":3142},{"d":"2013-10-22","o":187.2,"h":190.8,"l":180,"c":183,"v":3280},{"d":"2013-10-23","o":181.8,"h":187.2,"l":176.4,"c":178.8,"v":2877},{"d":"2013-10-24","o":183.6,"h":191.4,"l":174,"c":187.2,"v":5012},{"d":"2013-10-25","o":186,"h":186,"l":180.6,"c":181.8,"v":2243},{"d":"2013-10-28","o":182.4,"h":183,"l":174.6,"c":175.8,"v":2668},{"d":"2013-10-29","o":177.6,"h":182.4,"l":175.2,"c":180.6,"v":1330},{"d":"2013-10-30","o":180,"h":180,"l":171,"c":173.4,"v":1972},{"d":"2013-10-31","o":174,"h":175.8,"l":160.2,"c":170.4,"v":5298},{"d":"2013-11-01","o":169.8,"h":172.2,"l":165,"c":170.4,"v":2017},{"d":"2013-11-04","o":174,"h":178.8,"l":165,"c":166.2,"v":2805},{"d":"2013-11-05","o":168,"h":168,"l":162,"c":162,"v":1818},{"d":"2013-11-06","o":162,"h":163.2,"l":148.2,"c":160.2,"v":4727},{"d":"2013-11-07","o":157.8,"h":162,"l":151.8,"c":159,"v":6937},{"d":"2013-11-08","o":157.8,"h":171,"l":150,"c":168.6,"v":3568},{"d":"2013-11-11","o":166.2,"h":172.2,"l":163.2,"c":171,"v":1058},{"d":"2013-11-12","o":171,"h":181.2,"l":162,"c":177,"v":2623},{"d":"2013-11-13","o":175.2,"h":175.8,"l":170.4,"c":174.6,"v":1688},{"d":"2013-11-14","o":174.6,"h":178.8,"l":172.2,"c":177,"v":988},{"d":"2013-11-15","o":175.2,"h":178.2,"l":174,"c":175.2,"v":777},{"d":"2013-11-18","o":177,"h":178.2,"l":169.8,"c":173.4,"v":1615},{"d":"2013-11-19","o":172.2,"h":174.6,"l":165,"c":167.4,"v":1315},{"d":"2013-11-20","o":166.8,"h":172.8,"l":165,"c":166.2,"v":1228},{"d":"2013-11-21","o":165.6,"h":175.2,"l":163.2,"c":170.4,"v":2667},{"d":"2013-11-22","o":174,"h":174,"l":168,"c":171,"v":997},{"d":"2013-11-25","o":172.8,"h":181.2,"l":168.6,"c":169.8,"v":3252},{"d":"2013-11-26","o":170.4,"h":179.4,"l":170.4,"c":176.4,"v":1570},{"d":"2013-11-27","o":177,"h":181.8,"l":176.4,"c":179.4,"v":1740},{"d":"2013-11-29","o":180,"h":181.8,"l":177,"c":181.2,"v":912},{"d":"2013-12-02","o":183,"h":190.8,"l":180.6,"c":185.4,"v":3632},{"d":"2013-12-03","o":187.2,"h":190.2,"l":181.8,"c":186,"v":1527},{"d":"2013-12-04","o":184.8,"h":187.8,"l":181.8,"c":182.4,"v":1375},{"d":"2013-12-05","o":183.6,"h":183.6,"l":180,"c":181.2,"v":625},{"d":"2013-12-06","o":183,"h":184.2,"l":177.6,"c":183.6,"v":1175},{"d":"2013-12-09","o":185.4,"h":185.4,"l":178.2,"c":180,"v":1195},{"d":"2013-12-10","o":181.2,"h":182.4,"l":176.4,"c":180,"v":888},{"d":"2013-12-11","o":180.6,"h":182.4,"l":177.6,"c":182.4,"v":1182},{"d":"2013-12-12","o":182.4,"h":185.4,"l":179.4,"c":183.6,"v":667},{"d":"2013-12-13","o":185.4,"h":185.4,"l":181.2,"c":185.4,"v":1047},{"d":"2013-12-16","o":184.2,"h":192.6,"l":181.2,"c":188.4,"v":3137},{"d":"2013-12-17","o":188.4,"h":194.4,"l":186.6,"c":193.8,"v":940},{"d":"2013-12-18","o":192.6,"h":195,"l":178.2,"c":193.8,"v":2027},{"d":"2013-12-19","o":192,"h":193.8,"l":184.8,"c":188.4,"v":1598},{"d":"2013-12-20","o":187.2,"h":195,"l":187.2,"c":190.8,"v":1705},{"d":"2013-12-23","o":189.6,"h":193.8,"l":180.6,"c":192,"v":5480},{"d":"2013-12-24","o":190.8,"h":193.8,"l":189,"c":193.2,"v":1485},{"d":"2013-12-26","o":192,"h":209.4,"l":192,"c":206.4,"v":7582},{"d":"2013-12-27","o":207,"h":214.8,"l":202.2,"c":206.4,"v":2648},{"d":"2013-12-30","o":207,"h":211.2,"l":199.2,"c":210.6,"v":2913},{"d":"2013-12-31","o":210,"h":232.2,"l":210,"c":229.2,"v":5085},{"d":"2014-01-02","o":228,"h":233.4,"l":222,"c":225.6,"v":2225},{"d":"2014-01-03","o":226.2,"h":226.2,"l":211.8,"c":217.8,"v":2200},{"d":"2014-01-06","o":220.2,"h":223.8,"l":215.4,"c":223.2,"v":2667},{"d":"2014-01-07","o":229.8,"h":235.2,"l":223.8,"c":229.2,"v":4627},{"d":"2014-01-08","o":246,"h":246,"l":228.6,"c":238.2,"v":8752},{"d":"2014-01-09","o":240,"h":241.2,"l":237,"c":238.8,"v":3992},{"d":"2014-01-10","o":240.6,"h":241.2,"l":234,"c":236.4,"v":3777},{"d":"2014-01-13","o":245.4,"h":245.4,"l":229.2,"c":232.8,"v":5233},{"d":"2014-01-14","o":231.6,"h":237,"l":225.6,"c":228.6,"v":4170},{"d":"2014-01-15","o":231,"h":237.6,"l":228,"c":235.2,"v":3732},{"d":"2014-01-16","o":235.8,"h":235.8,"l":228.6,"c":232.2,"v":3262},{"d":"2014-01-17","o":236.4,"h":236.4,"l":225,"c":227.4,"v":3827},{"d":"2014-01-21","o":229.2,"h":235.8,"l":216.6,"c":220.2,"v":5083},{"d":"2014-01-22","o":221.4,"h":252,"l":221.4,"c":244.2,"v":16995},{"d":"2014-01-23","o":240.6,"h":247.2,"l":235.8,"c":240.6,"v":7505},{"d":"2014-01-24","o":240,"h":240,"l":222,"c":232.8,"v":9273},{"d":"2014-01-27","o":232.2,"h":237,"l":222.6,"c":230.4,"v":6402},{"d":"2014-01-28","o":231,"h":247.2,"l":231,"c":238.8,"v":4318},{"d":"2014-01-29","o":236.4,"h":242.4,"l":230.4,"c":234.6,"v":3535},{"d":"2014-01-30","o":236.4,"h":240,"l":231.6,"c":235.2,"v":4033},{"d":"2014-01-31","o":234.6,"h":256.8,"l":234,"c":254.4,"v":7902},{"d":"2014-02-03","o":258,"h":263.4,"l":235.8,"c":245.4,"v":9578},{"d":"2014-02-04","o":246,"h":258,"l":241.2,"c":247.8,"v":7342},{"d":"2014-02-05","o":249,"h":252,"l":239.4,"c":251.4,"v":6680},{"d":"2014-02-06","o":252.6,"h":253.8,"l":245.4,"c":249,"v":7028},{"d":"2014-02-07","o":252,"h":257.4,"l":246,"c":255.6,"v":10658},{"d":"2014-02-10","o":255,"h":269.4,"l":253.2,"c":267.6,"v":8322},{"d":"2014-02-11","o":270,"h":281.4,"l":258,"c":262.8,"v":9780},{"d":"2014-02-12","o":90.6,"h":106.8,"l":88.2,"c":97.2,"v":301072},{"d":"2014-02-13","o":99,"h":101.4,"l":94.8,"c":97.8,"v":49948},{"d":"2014-02-14","o":97.2,"h":97.8,"l":92.4,"c":94.8,"v":31292},{"d":"2014-02-18","o":96,"h":96,"l":90.6,"c":91.8,"v":20772},{"d":"2014-02-19","o":91.8,"h":94.2,"l":91.8,"c":93.6,"v":20518},{"d":"2014-02-20","o":93,"h":93.6,"l":90.6,"c":91.2,"v":20292},{"d":"2014-02-21","o":91.8,"h":93.6,"l":90.6,"c":91.2,"v":8075},{"d":"2014-02-24","o":91.2,"h":94.2,"l":90.6,"c":91.8,"v":13272},{"d":"2014-02-25","o":91.8,"h":93,"l":87,"c":87.6,"v":23703},{"d":"2014-02-26","o":88.2,"h":88.8,"l":82.8,"c":83.4,"v":24083},{"d":"2014-02-27","o":83.4,"h":85.8,"l":82.8,"c":84.6,"v":17540},{"d":"2014-02-28","o":84,"h":85.2,"l":81.6,"c":81.6,"v":11958},{"d":"2014-03-03","o":83.4,"h":86.4,"l":81.6,"c":82.2,"v":19268},{"d":"2014-03-04","o":84,"h":88.8,"l":81.6,"c":88.2,"v":18213},{"d":"2014-03-05","o":87,"h":90,"l":83.4,"c":83.4,"v":28073},{"d":"2014-03-06","o":84,"h":86.4,"l":83.4,"c":84,"v":12047},{"d":"2014-03-07","o":84,"h":85.8,"l":83.4,"c":85.2,"v":6113},{"d":"2014-03-10","o":84,"h":88.8,"l":84,"c":87.6,"v":24155},{"d":"2014-03-11","o":86.4,"h":87.6,"l":85.2,"c":86.4,"v":5942},{"d":"2014-03-12","o":85.8,"h":87,"l":83.4,"c":84,"v":19803},{"d":"2014-03-13","o":84,"h":84.6,"l":83.4,"c":83.4,"v":5592},{"d":"2014-03-14","o":83.4,"h":84,"l":81.6,"c":82.8,"v":5918},{"d":"2014-03-17","o":82.8,"h":85.8,"l":82.2,"c":85.2,"v":5618},{"d":"2014-03-18","o":85.2,"h":85.2,"l":82.8,"c":84.6,"v":7172},{"d":"2014-03-19","o":84.6,"h":85.2,"l":82.8,"c":83.4,"v":5378},{"d":"2014-03-20","o":82.8,"h":84,"l":81.6,"c":82.8,"v":4427},{"d":"2014-03-21","o":82.2,"h":83.4,"l":81.6,"c":83.4,"v":8302},{"d":"2014-03-24","o":84,"h":88.2,"l":82.2,"c":82.8,"v":21370},{"d":"2014-03-25","o":83.4,"h":85.2,"l":82.8,"c":82.8,"v":4433},{"d":"2014-03-26","o":84,"h":85.2,"l":78.6,"c":79.8,"v":12175},{"d":"2014-03-27","o":80.4,"h":82.2,"l":73.2,"c":75.6,"v":12733},{"d":"2014-03-28","o":76.8,"h":76.8,"l":73.8,"c":74.4,"v":4857},{"d":"2014-03-31","o":74.4,"h":77.4,"l":73.8,"c":76.2,"v":4362},{"d":"2014-04-01","o":75,"h":76.8,"l":70.2,"c":71.4,"v":19248},{"d":"2014-04-02","o":70.8,"h":74.4,"l":67.8,"c":73.8,"v":9972},{"d":"2014-04-03","o":73.2,"h":75,"l":70.8,"c":74.4,"v":3367},{"d":"2014-04-04","o":78,"h":78.6,"l":70.8,"c":74.4,"v":9487},{"d":"2014-04-07","o":73.8,"h":73.8,"l":69,"c":70.8,"v":5135},{"d":"2014-04-08","o":71.4,"h":72.6,"l":69,"c":72.6,"v":7055},{"d":"2014-04-09","o":71.4,"h":73.2,"l":71.4,"c":72.6,"v":2643},{"d":"2014-04-10","o":73.8,"h":75,"l":72.6,"c":73.8,"v":8277},{"d":"2014-04-11","o":73.8,"h":73.8,"l":69,"c":69.6,"v":3770},{"d":"2014-04-14","o":71.4,"h":72.6,"l":63,"c":64.8,"v":7572},{"d":"2014-04-15","o":66,"h":67.8,"l":60.6,"c":63,"v":6022},{"d":"2014-04-16","o":62.4,"h":65.4,"l":62.4,"c":64.2,"v":2322},{"d":"2014-04-17","o":65.4,"h":66,"l":64.2,"c":64.8,"v":2310},{"d":"2014-04-21","o":66.6,"h":67.8,"l":65.4,"c":67.8,"v":3982},{"d":"2014-04-22","o":67.8,"h":71.4,"l":67.2,"c":69.6,"v":7648},{"d":"2014-04-23","o":68.4,"h":69,"l":65.4,"c":66.6,"v":1893},{"d":"2014-04-24","o":66.6,"h":69.6,"l":66.6,"c":68.4,"v":3362},{"d":"2014-04-25","o":67.2,"h":70.2,"l":65.4,"c":66,"v":1343},{"d":"2014-04-28","o":64.8,"h":66,"l":62.4,"c":64.2,"v":3658},{"d":"2014-04-29","o":63.6,"h":65.4,"l":63,"c":63.6,"v":1835},{"d":"2014-04-30","o":63.6,"h":66,"l":61.8,"c":64.2,"v":3418},{"d":"2014-05-01","o":64.8,"h":65.4,"l":63.6,"c":64.2,"v":1662},{"d":"2014-05-02","o":64.8,"h":66.6,"l":62.4,"c":64.2,"v":1502},{"d":"2014-05-05","o":63,"h":64.2,"l":60,"c":63,"v":4505},{"d":"2014-05-06","o":63.6,"h":63.6,"l":60.6,"c":61.8,"v":1762},{"d":"2014-05-07","o":60.6,"h":61.2,"l":60,"c":60.6,"v":3832},{"d":"2014-05-08","o":61.2,"h":61.8,"l":60,"c":61.2,"v":1822},{"d":"2014-05-09","o":60,"h":63,"l":54.6,"c":57.6,"v":6205},{"d":"2014-05-12","o":58.2,"h":59.4,"l":57,"c":58.8,"v":1618},{"d":"2014-05-13","o":58.8,"h":63,"l":57.6,"c":61.8,"v":4910},{"d":"2014-05-14","o":63,"h":65.4,"l":61.8,"c":64.2,"v":9185},{"d":"2014-05-15","o":64.2,"h":64.8,"l":60.6,"c":63,"v":6902},{"d":"2014-05-16","o":63.6,"h":64.8,"l":63,"c":63.6,"v":2380},{"d":"2014-05-19","o":66,"h":67.2,"l":51,"c":52.8,"v":23520},{"d":"2014-05-20","o":54,"h":54,"l":51,"c":52.2,"v":7045},{"d":"2014-05-21","o":53.4,"h":58.8,"l":51,"c":51.6,"v":14912},{"d":"2014-05-22","o":52.2,"h":55.2,"l":51,"c":54,"v":6043},{"d":"2014-05-23","o":54.6,"h":55.8,"l":52.2,"c":54,"v":3958},{"d":"2014-05-27","o":55.2,"h":57.6,"l":54,"c":56.4,"v":8698},{"d":"2014-05-28","o":57,"h":63,"l":54,"c":61.8,"v":18245},{"d":"2014-05-29","o":63,"h":85.2,"l":61.8,"c":76.2,"v":123185},{"d":"2014-05-30","o":74.4,"h":78.6,"l":68.4,"c":75.6,"v":21780},{"d":"2014-06-02","o":77.4,"h":77.4,"l":67.8,"c":70.8,"v":5147},{"d":"2014-06-03","o":72,"h":72,"l":67.8,"c":70.8,"v":6250},{"d":"2014-06-04","o":69,"h":72,"l":69,"c":70.8,"v":3127},{"d":"2014-06-05","o":70.2,"h":87.6,"l":69.6,"c":82.8,"v":59392},{"d":"2014-06-06","o":83.4,"h":85.2,"l":75.6,"c":80.4,"v":13068},{"d":"2014-06-09","o":80.4,"h":85.2,"l":77.4,"c":81.6,"v":14062},{"d":"2014-06-10","o":81.6,"h":84.6,"l":77.4,"c":82.8,"v":9428},{"d":"2014-06-11","o":82.8,"h":96.6,"l":82.2,"c":93,"v":76915},{"d":"2014-06-12","o":94.2,"h":99.6,"l":90,"c":94.2,"v":34560},{"d":"2014-06-13","o":97.8,"h":99,"l":93,"c":94.8,"v":20233},{"d":"2014-06-16","o":94.2,"h":94.2,"l":81,"c":82.2,"v":24230},{"d":"2014-06-17","o":81.6,"h":87,"l":76.8,"c":85.2,"v":12850},{"d":"2014-06-18","o":84.6,"h":84.6,"l":78.6,"c":80.4,"v":11685},{"d":"2014-06-19","o":79.2,"h":82.8,"l":79.2,"c":82.2,"v":4337},{"d":"2014-06-20","o":81,"h":87.6,"l":78.6,"c":84,"v":11675},{"d":"2014-06-23","o":82.8,"h":91.8,"l":81,"c":90,"v":22902},{"d":"2014-06-24","o":91.2,"h":92.4,"l":87,"c":90.6,"v":26242},{"d":"2014-06-25","o":90,"h":91.2,"l":87,"c":87.6,"v":5527},{"d":"2014-06-26","o":86.4,"h":88.2,"l":82.2,"c":86.4,"v":6395},{"d":"2014-06-27","o":85.2,"h":85.8,"l":79.8,"c":80.4,"v":5332},{"d":"2014-06-30","o":78.6,"h":80.4,"l":76.8,"c":78.6,"v":4413},{"d":"2014-07-01","o":78.6,"h":82.2,"l":78,"c":80.4,"v":4765},{"d":"2014-07-02","o":79.2,"h":81,"l":76.8,"c":78,"v":1822},{"d":"2014-07-03","o":78,"h":81,"l":78,"c":79.8,"v":900},{"d":"2014-07-07","o":81,"h":81,"l":78,"c":78,"v":1760},{"d":"2014-07-08","o":78.6,"h":79.8,"l":76.8,"c":79.8,"v":3895},{"d":"2014-07-09","o":78,"h":93,"l":78,"c":90.6,"v":18773},{"d":"2014-07-10","o":88.8,"h":90,"l":83.4,"c":86.4,"v":4048},{"d":"2014-07-11","o":86.4,"h":87.6,"l":83.4,"c":87,"v":3673},{"d":"2014-07-14","o":87,"h":87,"l":87,"c":87,"v":0},{"d":"2014-07-15","o":111.72,"h":116.16,"l":102.12,"c":109.2,"v":30250},{"d":"2014-07-16","o":107.04,"h":107.04,"l":93.24,"c":98.4,"v":14892},{"d":"2014-07-17","o":90,"h":97.2,"l":87.72,"c":91.08,"v":8817},{"d":"2014-07-18","o":90.12,"h":96.72,"l":90.12,"c":95.16,"v":3650},{"d":"2014-07-21","o":98.4,"h":98.4,"l":91.2,"c":93.6,"v":1875},{"d":"2014-07-22","o":93.48,"h":93.48,"l":84,"c":86.76,"v":12108},{"d":"2014-07-23","o":85.68,"h":87,"l":84.36,"c":85.44,"v":4492},{"d":"2014-07-24","o":83.4,"h":86.88,"l":83.4,"c":85.08,"v":2550},{"d":"2014-07-25","o":83.76,"h":86.76,"l":83.76,"c":84.84,"v":2017},{"d":"2014-07-28","o":84.72,"h":84.72,"l":68.52,"c":72.84,"v":21217},{"d":"2014-07-29","o":72,"h":79.92,"l":72,"c":79.92,"v":5325},{"d":"2014-07-30","o":77.16,"h":78.72,"l":74.04,"c":78.72,"v":1950},{"d":"2014-07-31","o":78,"h":78.96,"l":73.92,"c":75.96,"v":3158},{"d":"2014-08-01","o":75.84,"h":75.96,"l":72.72,"c":74.64,"v":1842},{"d":"2014-08-04","o":73.44,"h":74.28,"l":70.92,"c":74.28,"v":1783},{"d":"2014-08-05","o":73.08,"h":77.28,"l":71.64,"c":75.72,"v":2283},{"d":"2014-08-06","o":75.24,"h":79.32,"l":73.44,"c":78.24,"v":2683},{"d":"2014-08-07","o":76.44,"h":88.2,"l":76.44,"c":83.64,"v":4758},{"d":"2014-08-08","o":81.84,"h":85.92,"l":78.6,"c":82.44,"v":1750},{"d":"2014-08-11","o":83.64,"h":84.36,"l":79.44,"c":83.04,"v":1325},{"d":"2014-08-12","o":83.04,"h":85.08,"l":83.04,"c":83.64,"v":775},{"d":"2014-08-13","o":84.36,"h":89.4,"l":84.12,"c":88.32,"v":3583},{"d":"2014-08-14","o":88.68,"h":89.76,"l":85.44,"c":89.64,"v":3483},{"d":"2014-08-15","o":88.68,"h":89.76,"l":84.12,"c":88.44,"v":4250},{"d":"2014-08-18","o":88.92,"h":88.92,"l":82.2,"c":85.08,"v":5408},{"d":"2014-08-19","o":84.6,"h":85.2,"l":80.4,"c":81.24,"v":2575},{"d":"2014-08-20","o":80.64,"h":82.2,"l":78,"c":80.04,"v":3117},{"d":"2014-08-21","o":81.24,"h":82.44,"l":78.72,"c":80.16,"v":1967},{"d":"2014-08-22","o":82.08,"h":82.8,"l":80.52,"c":82.44,"v":783},{"d":"2014-08-25","o":81.96,"h":91.8,"l":81.96,"c":90.36,"v":4858},{"d":"2014-08-26","o":89.28,"h":90.84,"l":87.6,"c":88.68,"v":3025},{"d":"2014-08-27","o":91.2,"h":91.2,"l":84.84,"c":89.52,"v":1600},{"d":"2014-08-28","o":85.8,"h":88.56,"l":85.8,"c":87.6,"v":392},{"d":"2014-08-29","o":85.08,"h":88.2,"l":84.72,"c":87.12,"v":1208},{"d":"2014-09-02","o":88.32,"h":91.92,"l":87.24,"c":90.36,"v":3375},{"d":"2014-09-03","o":90,"h":97.32,"l":90,"c":93.36,"v":12992},{"d":"2014-09-04","o":93,"h":95.64,"l":92.28,"c":93.12,"v":1425},{"d":"2014-09-05","o":90.24,"h":94.92,"l":88.68,"c":92.16,"v":2217},{"d":"2014-09-08","o":92.04,"h":94.68,"l":90.24,"c":91.2,"v":3442},{"d":"2014-09-09","o":90.24,"h":91.32,"l":85.32,"c":86.4,"v":2008},{"d":"2014-09-10","o":86.4,"h":90.84,"l":84.6,"c":90.72,"v":1800},{"d":"2014-09-11","o":90.48,"h":90.84,"l":86.16,"c":90.6,"v":1508},{"d":"2014-09-12","o":89.16,"h":100.2,"l":89.16,"c":97.44,"v":9125},{"d":"2014-09-15","o":97.44,"h":98.16,"l":94.8,"c":97.08,"v":4108},{"d":"2014-09-16","o":96.48,"h":101.16,"l":94.44,"c":100.32,"v":3283},{"d":"2014-09-17","o":96,"h":100.32,"l":96,"c":99.84,"v":2408},{"d":"2014-09-18","o":100.2,"h":100.2,"l":97.32,"c":99.12,"v":2583},{"d":"2014-09-19","o":99.12,"h":99.48,"l":96.12,"c":98.76,"v":7025},{"d":"2014-09-22","o":97.68,"h":97.68,"l":92.4,"c":96.84,"v":1767},{"d":"2014-09-23","o":96.6,"h":97.44,"l":95.88,"c":96.84,"v":883},{"d":"2014-09-24","o":96.12,"h":97.92,"l":96.12,"c":97.32,"v":1425},{"d":"2014-09-25","o":97.32,"h":97.8,"l":94.8,"c":97.2,"v":2017},{"d":"2014-09-26","o":97.2,"h":98.28,"l":96.84,"c":96.84,"v":217},{"d":"2014-09-29","o":97.2,"h":99.84,"l":96.96,"c":98.88,"v":1392},{"d":"2014-09-30","o":98.52,"h":98.52,"l":92.76,"c":98.28,"v":2808},{"d":"2014-10-01","o":96.48,"h":100.2,"l":92.04,"c":99.72,"v":2708},{"d":"2014-10-02","o":99.72,"h":108,"l":96.24,"c":107.76,"v":5342},{"d":"2014-10-03","o":109.8,"h":110.64,"l":105.72,"c":108.48,"v":4200},{"d":"2014-10-06","o":109.2,"h":110.4,"l":107.04,"c":108.24,"v":2492},{"d":"2014-10-07","o":106.32,"h":110.52,"l":106.32,"c":107.64,"v":2308},{"d":"2014-10-08","o":108.36,"h":108.36,"l":104.4,"c":107.52,"v":2942},{"d":"2014-10-09","o":107.76,"h":108.36,"l":104.88,"c":105.6,"v":1592},{"d":"2014-10-10","o":104.64,"h":109.68,"l":104.4,"c":107.4,"v":9008},{"d":"2014-10-13","o":107.28,"h":109.44,"l":104.4,"c":108.12,"v":1325},{"d":"2014-10-14","o":109.8,"h":113.64,"l":105.24,"c":105.84,"v":2042},{"d":"2014-10-15","o":105.12,"h":107.16,"l":102.36,"c":106.32,"v":1642},{"d":"2014-10-16","o":104.4,"h":107.76,"l":102.72,"c":107.76,"v":408},{"d":"2014-10-17","o":104.4,"h":107.28,"l":104.4,"c":107.28,"v":467},{"d":"2014-10-20","o":105.84,"h":108.6,"l":104.52,"c":108.6,"v":1675},{"d":"2014-10-21","o":108.84,"h":108.84,"l":105,"c":107.4,"v":725},{"d":"2014-10-22","o":107.04,"h":107.04,"l":102.24,"c":102.72,"v":800},{"d":"2014-10-23","o":102.6,"h":108,"l":99.12,"c":101.52,"v":1742},{"d":"2014-10-24","o":99.72,"h":103.56,"l":99.72,"c":103.44,"v":567},{"d":"2014-10-27","o":100.8,"h":103.56,"l":100.08,"c":103.32,"v":542},{"d":"2014-10-28","o":101.88,"h":102.24,"l":99.6,"c":99.6,"v":1092},{"d":"2014-10-29","o":99.6,"h":102.6,"l":99.36,"c":99.36,"v":750},{"d":"2014-10-30","o":99.72,"h":101.88,"l":99.72,"c":101.88,"v":308},{"d":"2014-10-31","o":103.2,"h":103.2,"l":97.2,"c":98.28,"v":533},{"d":"2014-11-03","o":98.16,"h":99.12,"l":94.44,"c":95.52,"v":617},{"d":"2014-11-04","o":92.4,"h":95.76,"l":92.4,"c":94.44,"v":1658},{"d":"2014-11-05","o":95.88,"h":96.72,"l":94.8,"c":96.36,"v":708},{"d":"2014-11-06","o":96,"h":96.24,"l":94.32,"c":96,"v":1883},{"d":"2014-11-07","o":95.76,"h":98.16,"l":95.28,"c":97.92,"v":1025},{"d":"2014-11-10","o":96.84,"h":103.56,"l":96,"c":99,"v":2675},{"d":"2014-11-11","o":96.6,"h":99.36,"l":95.16,"c":97.56,"v":1467},{"d":"2014-11-12","o":96.48,"h":101.64,"l":96.48,"c":101.4,"v":1117},{"d":"2014-11-13","o":102.24,"h":103.08,"l":101.52,"c":102.12,"v":708},{"d":"2014-11-14","o":102.6,"h":103.2,"l":100.56,"c":103.08,"v":833},{"d":"2014-11-17","o":101.88,"h":103.08,"l":100.92,"c":103.08,"v":842},{"d":"2014-11-18","o":102.24,"h":103.2,"l":101.16,"c":101.4,"v":600},{"d":"2014-11-19","o":103.08,"h":105.36,"l":101.4,"c":102.72,"v":717},{"d":"2014-11-20","o":101.4,"h":103.92,"l":101.16,"c":102.84,"v":1092},{"d":"2014-11-21","o":101.76,"h":102.72,"l":100.8,"c":102.48,"v":867},{"d":"2014-11-24","o":102.48,"h":103.92,"l":101.16,"c":102.96,"v":1408},{"d":"2014-11-25","o":102.6,"h":103.68,"l":102.48,"c":103.2,"v":1358},{"d":"2014-11-26","o":103.2,"h":104.16,"l":101.88,"c":103.8,"v":975},{"d":"2014-11-28","o":100.44,"h":102.36,"l":98.88,"c":99.12,"v":5575},{"d":"2014-12-01","o":98.16,"h":98.16,"l":78.12,"c":87.96,"v":4283},{"d":"2014-12-02","o":89.04,"h":92.04,"l":88.8,"c":91.2,"v":875},{"d":"2014-12-03","o":90.24,"h":91.68,"l":87.96,"c":91.68,"v":617},{"d":"2014-12-04","o":88.44,"h":95.04,"l":87.6,"c":94.68,"v":1892},{"d":"2014-12-05","o":91.2,"h":91.32,"l":87.12,"c":87.72,"v":1717},{"d":"2014-12-08","o":86.76,"h":91.56,"l":80.64,"c":86.28,"v":1583},{"d":"2014-12-09","o":86.4,"h":88.2,"l":80.4,"c":87,"v":2017},{"d":"2014-12-10","o":87.36,"h":88.08,"l":85.44,"c":86.16,"v":233},{"d":"2014-12-11","o":86.04,"h":89.76,"l":85.08,"c":89.28,"v":1842},{"d":"2014-12-12","o":87.24,"h":91.08,"l":84.96,"c":88.2,"v":475},{"d":"2014-12-15","o":92.04,"h":94.92,"l":85.08,"c":89.28,"v":2367},{"d":"2014-12-16","o":84.84,"h":89.4,"l":84.12,"c":89.4,"v":1792},{"d":"2014-12-17","o":84.84,"h":89.28,"l":83.04,"c":87,"v":1483},{"d":"2014-12-18","o":84,"h":90.84,"l":83.4,"c":84.72,"v":3742},{"d":"2014-12-19","o":87.12,"h":89.16,"l":82.2,"c":82.8,"v":3192},{"d":"2014-12-22","o":82.8,"h":95.16,"l":78.72,"c":93.72,"v":8158},{"d":"2014-12-23","o":88.44,"h":101.64,"l":88.44,"c":96.24,"v":2508},{"d":"2014-12-24","o":96.96,"h":97.68,"l":93.72,"c":95.4,"v":633},{"d":"2014-12-26","o":94.44,"h":96.48,"l":87.24,"c":95.88,"v":2767},{"d":"2014-12-29","o":93.6,"h":96,"l":92.64,"c":94.2,"v":1200},{"d":"2014-12-30","o":95.16,"h":98.76,"l":91.68,"c":94.2,"v":642},{"d":"2014-12-31","o":90.24,"h":96.48,"l":90.24,"c":94.32,"v":725},{"d":"2015-01-02","o":92.52,"h":98.04,"l":88.2,"c":94.56,"v":1392},{"d":"2015-01-05","o":87,"h":97.2,"l":87,"c":97.08,"v":892},{"d":"2015-01-06","o":95.76,"h":97.8,"l":93.12,"c":95.76,"v":592},{"d":"2015-01-07","o":94.68,"h":97.44,"l":91.44,"c":97.44,"v":1575},{"d":"2015-01-08","o":94.8,"h":97.8,"l":92.28,"c":94.92,"v":1083},{"d":"2015-01-09","o":95.52,"h":99.6,"l":95.52,"c":98.52,"v":1417},{"d":"2015-01-12","o":99.6,"h":107.4,"l":98.52,"c":102.84,"v":2492},{"d":"2015-01-13","o":106.32,"h":108,"l":102.96,"c":105.72,"v":1892},{"d":"2015-01-14","o":106.2,"h":108,"l":104.4,"c":104.52,"v":2733},{"d":"2015-01-15","o":105.6,"h":107.28,"l":104.52,"c":106.2,"v":1183},{"d":"2015-01-16","o":106.32,"h":108.96,"l":106.32,"c":106.56,"v":1333},{"d":"2015-01-20","o":107.88,"h":109.2,"l":96.96,"c":98.88,"v":7400},{"d":"2015-01-21","o":97.8,"h":97.8,"l":92.64,"c":97.68,"v":3775},{"d":"2015-01-22","o":98.28,"h":108.48,"l":95.88,"c":100.68,"v":583},{"d":"2015-01-23","o":99.6,"h":103.8,"l":99.6,"c":102.48,"v":158},{"d":"2015-01-26","o":103.44,"h":107.04,"l":102.12,"c":105.24,"v":458},{"d":"2015-01-27","o":102,"h":104.16,"l":99.6,"c":99.6,"v":917},{"d":"2015-01-28","o":100.68,"h":101.76,"l":99.84,"c":99.96,"v":383},{"d":"2015-01-29","o":99.96,"h":102.24,"l":99.6,"c":101.76,"v":383},{"d":"2015-01-30","o":101.4,"h":101.4,"l":99.6,"c":100.8,"v":917},{"d":"2015-02-02","o":99.72,"h":102.24,"l":99.6,"c":100.8,"v":1217},{"d":"2015-02-03","o":101.4,"h":104.52,"l":99.6,"c":103.8,"v":1117},{"d":"2015-02-04","o":103.8,"h":105.36,"l":100.8,"c":105.36,"v":1292},{"d":"2015-02-05","o":103.08,"h":108,"l":100.68,"c":107.76,"v":1600},{"d":"2015-02-06","o":109.2,"h":111.6,"l":107.88,"c":111.48,"v":2967},{"d":"2015-02-09","o":111.6,"h":112.2,"l":110.4,"c":111.84,"v":1283},{"d":"2015-02-10","o":111.6,"h":113.04,"l":110.4,"c":113.04,"v":1325},{"d":"2015-02-11","o":113.16,"h":115.08,"l":110.76,"c":113.16,"v":900},{"d":"2015-02-12","o":114.36,"h":120,"l":112.8,"c":120,"v":4542},{"d":"2015-02-13","o":118.92,"h":125.52,"l":115.08,"c":125.52,"v":2633},{"d":"2015-02-17","o":124.56,"h":138,"l":124.56,"c":135.6,"v":4350},{"d":"2015-02-18","o":135.6,"h":147.96,"l":135.6,"c":145.8,"v":4550},{"d":"2015-02-19","o":147,"h":168,"l":147,"c":167.28,"v":8342},{"d":"2015-02-20","o":159,"h":204,"l":156.6,"c":179.4,"v":21508},{"d":"2015-02-23","o":183.36,"h":185.64,"l":159.12,"c":166.2,"v":15308},{"d":"2015-02-24","o":166.32,"h":166.32,"l":151.32,"c":154.8,"v":8342},{"d":"2015-02-25","o":155.4,"h":177.6,"l":153.84,"c":177.24,"v":4433},{"d":"2015-02-26","o":172.68,"h":178.44,"l":169.92,"c":173.4,"v":5117},{"d":"2015-02-27","o":173.52,"h":174.48,"l":160.44,"c":162.12,"v":4575},{"d":"2015-03-02","o":161.4,"h":170.76,"l":161.4,"c":168.36,"v":1542},{"d":"2015-03-03","o":169.2,"h":177.84,"l":164.52,"c":177.84,"v":2483},{"d":"2015-03-04","o":174,"h":178.8,"l":160.32,"c":171.6,"v":4792},{"d":"2015-03-05","o":177.24,"h":177.24,"l":164.76,"c":175.56,"v":2300},{"d":"2015-03-06","o":175.2,"h":179.04,"l":167.4,"c":172.92,"v":2133},{"d":"2015-03-09","o":174,"h":177,"l":170.04,"c":177,"v":1483},{"d":"2015-03-10","o":177.96,"h":179.88,"l":172.8,"c":177.24,"v":1383},{"d":"2015-03-11","o":174.96,"h":175.8,"l":169.08,"c":170.16,"v":883},{"d":"2015-03-12","o":158.64,"h":172.32,"l":158.64,"c":169.92,"v":2275},{"d":"2015-03-13","o":171.48,"h":177.72,"l":166.8,"c":169.2,"v":1867},{"d":"2015-03-16","o":170.4,"h":170.4,"l":161.16,"c":162,"v":2008},{"d":"2015-03-17","o":163.8,"h":166.56,"l":160.32,"c":164.4,"v":1883},{"d":"2015-03-18","o":162,"h":170.16,"l":162,"c":166.44,"v":2817},{"d":"2015-03-19","o":158.4,"h":162.96,"l":151.32,"c":156,"v":115600},{"d":"2015-03-20","o":158.88,"h":165.6,"l":158.76,"c":163.68,"v":19083},{"d":"2015-03-23","o":162,"h":169.68,"l":162,"c":168.6,"v":10783},{"d":"2015-03-24","o":168.6,"h":173.16,"l":160.44,"c":164.52,"v":10183},{"d":"2015-03-25","o":165.24,"h":171,"l":159.24,"c":162,"v":5933},{"d":"2015-03-26","o":159,"h":163.92,"l":153.48,"c":159.72,"v":8825},{"d":"2015-03-27","o":161.04,"h":166.68,"l":150.12,"c":154.56,"v":7650},{"d":"2015-03-30","o":156.48,"h":158.16,"l":145.44,"c":156.36,"v":7450},{"d":"2015-03-31","o":156.84,"h":163.44,"l":154.44,"c":158.88,"v":14217},{"d":"2015-04-01","o":158.16,"h":159,"l":148.44,"c":158.88,"v":12800},{"d":"2015-04-02","o":159.24,"h":175.08,"l":155.76,"c":166.8,"v":15883},{"d":"2015-04-06","o":168,"h":168,"l":158.76,"c":165.84,"v":5983},{"d":"2015-04-07","o":158.4,"h":186,"l":158.4,"c":181.08,"v":9883},{"d":"2015-04-08","o":182.16,"h":203.88,"l":180,"c":202.32,"v":8942},{"d":"2015-04-09","o":203.28,"h":224.64,"l":199.08,"c":214.2,"v":21675},{"d":"2015-04-10","o":216.24,"h":236.16,"l":211.8,"c":230.52,"v":13417},{"d":"2015-04-13","o":230.64,"h":246,"l":212.76,"c":217.92,"v":24217},{"d":"2015-04-14","o":214.8,"h":236.16,"l":207.72,"c":228.36,"v":15258},{"d":"2015-04-15","o":231.24,"h":240,"l":225.12,"c":238.2,"v":11317},{"d":"2015-04-16","o":238.08,"h":244.68,"l":232.92,"c":242.4,"v":10883},{"d":"2015-04-17","o":241.44,"h":241.56,"l":226.92,"c":234.84,"v":9042},{"d":"2015-04-20","o":226.92,"h":245.16,"l":226.92,"c":240.36,"v":9883},{"d":"2015-04-21","o":243,"h":243,"l":225.84,"c":234.48,"v":6908},{"d":"2015-04-22","o":235.2,"h":235.2,"l":188.64,"c":201.36,"v":23700},{"d":"2015-04-23","o":195.48,"h":210.6,"l":194.4,"c":203.88,"v":15700},{"d":"2015-04-24","o":203.16,"h":203.16,"l":180.84,"c":185.52,"v":11167},{"d":"2015-04-27","o":189.24,"h":189.24,"l":167.04,"c":170.4,"v":14692},{"d":"2015-04-28","o":169.56,"h":175.56,"l":160.08,"c":173.4,"v":8658},{"d":"2015-04-29","o":171.72,"h":182.76,"l":165.36,"c":166.08,"v":7392},{"d":"2015-04-30","o":166.68,"h":170.88,"l":159.6,"c":159.84,"v":7267},{"d":"2015-05-01","o":160.2,"h":166.92,"l":153,"c":157.08,"v":8433},{"d":"2015-05-04","o":152.88,"h":179.76,"l":152.88,"c":160.08,"v":3775},{"d":"2015-05-05","o":157.56,"h":159,"l":146.76,"c":147.6,"v":7725},{"d":"2015-05-06","o":147.6,"h":160.44,"l":144.96,"c":155.28,"v":6700},{"d":"2015-05-07","o":155.4,"h":156,"l":145.32,"c":147.48,"v":6583},{"d":"2015-05-08","o":147.48,"h":159.72,"l":146.04,"c":157.32,"v":6500},{"d":"2015-05-11","o":158.16,"h":169.68,"l":150.84,"c":160.2,"v":5033},{"d":"2015-05-12","o":168.24,"h":168.24,"l":153.6,"c":162.72,"v":4858},{"d":"2015-05-13","o":162.6,"h":165.48,"l":155.4,"c":158.28,"v":3375},{"d":"2015-05-14","o":157.32,"h":171.84,"l":154.32,"c":168,"v":4517},{"d":"2015-05-15","o":168.24,"h":169.92,"l":163.56,"c":168.84,"v":3358},{"d":"2015-05-18","o":167.16,"h":175.08,"l":167.04,"c":169.92,"v":4933},{"d":"2015-05-19","o":168.24,"h":178.92,"l":168,"c":170.04,"v":4183},{"d":"2015-05-20","o":168.36,"h":174.24,"l":166.56,"c":171.72,"v":3442},{"d":"2015-05-21","o":171.48,"h":175.8,"l":168,"c":172.92,"v":3867},{"d":"2015-05-22","o":173.88,"h":181.2,"l":167.52,"c":178.44,"v":4117},{"d":"2015-05-26","o":183.84,"h":194.88,"l":177.84,"c":183.24,"v":6350},{"d":"2015-05-27","o":183,"h":195,"l":175.68,"c":191.04,"v":11208},{"d":"2015-05-28","o":196.92,"h":199.68,"l":185.4,"c":190.8,"v":9175},{"d":"2015-05-29","o":192.24,"h":211.56,"l":190.8,"c":199.92,"v":6483},{"d":"2015-06-01","o":200.16,"h":206.76,"l":194.04,"c":197.88,"v":7908},{"d":"2015-06-02","o":195.36,"h":218.28,"l":191.04,"c":217.56,"v":12625},{"d":"2015-06-03","o":216.48,"h":229.08,"l":210.12,"c":226.08,"v":7117},{"d":"2015-06-04","o":222.12,"h":228.36,"l":214.56,"c":220.44,"v":6292},{"d":"2015-06-05","o":218.76,"h":227.4,"l":214.08,"c":226.56,"v":3992},{"d":"2015-06-08","o":223.56,"h":229.2,"l":213.36,"c":217.08,"v":10317},{"d":"2015-06-09","o":219.96,"h":219.96,"l":205.56,"c":212.88,"v":3517},{"d":"2015-06-10","o":210.96,"h":213.24,"l":194.88,"c":200.16,"v":8375},{"d":"2015-06-11","o":200.4,"h":206.4,"l":199.2,"c":201.12,"v":3217},{"d":"2015-06-12","o":200.16,"h":204.72,"l":194.64,"c":199.2,"v":4250},{"d":"2015-06-15","o":196.44,"h":196.68,"l":187.32,"c":195.84,"v":10325},{"d":"2015-06-16","o":196.32,"h":205.44,"l":189.36,"c":201.24,"v":4150},{"d":"2015-06-17","o":198.12,"h":205.68,"l":190.56,"c":200.4,"v":5633},{"d":"2015-06-18","o":207.84,"h":207.84,"l":184.08,"c":186,"v":7600},{"d":"2015-06-19","o":190.68,"h":200.16,"l":182.76,"c":198.6,"v":9325},{"d":"2015-06-22","o":202.92,"h":208.08,"l":195.6,"c":204.48,"v":6275},{"d":"2015-06-23","o":205.56,"h":205.56,"l":195.84,"c":200.64,"v":9350},{"d":"2015-06-24","o":198.84,"h":203.88,"l":194.76,"c":199.44,"v":5717},{"d":"2015-06-25","o":199.44,"h":205.08,"l":193.44,"c":204.12,"v":10458},{"d":"2015-06-26","o":203.4,"h":209.16,"l":199.56,"c":205.92,"v":167558},{"d":"2015-06-29","o":205.2,"h":224.04,"l":202.32,"c":222.12,"v":13433},{"d":"2015-06-30","o":223.08,"h":239.16,"l":223.08,"c":231.12,"v":16650},{"d":"2015-07-01","o":234.12,"h":238.92,"l":219.12,"c":231,"v":17067},{"d":"2015-07-02","o":230.64,"h":231.72,"l":218.04,"c":227.4,"v":5850},{"d":"2015-07-06","o":224.4,"h":230.64,"l":220.32,"c":229.08,"v":7192},{"d":"2015-07-07","o":230.76,"h":230.76,"l":214.92,"c":216.96,"v":10533},{"d":"2015-07-08","o":215.28,"h":216,"l":202.68,"c":204,"v":6142},{"d":"2015-07-09","o":207.12,"h":217.32,"l":206.52,"c":214.56,"v":3967},{"d":"2015-07-10","o":216.6,"h":223.44,"l":215.4,"c":222.6,"v":5000},{"d":"2015-07-13","o":224.76,"h":231.72,"l":215.04,"c":216.6,"v":9167},{"d":"2015-07-14","o":215.88,"h":218.76,"l":207,"c":210,"v":8575},{"d":"2015-07-15","o":208.08,"h":231.72,"l":204.36,"c":215.28,"v":9858},{"d":"2015-07-16","o":216,"h":221.64,"l":213.48,"c":216.48,"v":5108},{"d":"2015-07-17","o":216.96,"h":225.6,"l":216.96,"c":219.96,"v":5458},{"d":"2015-07-20","o":220.68,"h":220.68,"l":206.88,"c":209.4,"v":3525},{"d":"2015-07-21","o":208.68,"h":212.4,"l":200.4,"c":203.88,"v":3058},{"d":"2015-07-22","o":202.32,"h":210.36,"l":201.24,"c":205.68,"v":10292},{"d":"2015-07-23","o":207.12,"h":212.4,"l":204,"c":208.68,"v":5700},{"d":"2015-07-24","o":207.36,"h":210.12,"l":196.32,"c":197.52,"v":3808},{"d":"2015-07-27","o":196.32,"h":202.56,"l":187.2,"c":193.92,"v":8442},{"d":"2015-07-28","o":197.28,"h":207.12,"l":182.04,"c":192.12,"v":8775},{"d":"2015-07-29","o":192.48,"h":192.72,"l":180.48,"c":183.48,"v":5708},{"d":"2015-07-30","o":185.88,"h":185.88,"l":174.96,"c":180.72,"v":7175},{"d":"2015-07-31","o":186.6,"h":186.6,"l":176.4,"c":180,"v":14842},{"d":"2015-08-03","o":179.64,"h":184.8,"l":177.72,"c":179.64,"v":6117},{"d":"2015-08-04","o":180.84,"h":186.84,"l":176.04,"c":183.6,"v":7100},{"d":"2015-08-05","o":186.12,"h":192.6,"l":178.44,"c":188.04,"v":8167},{"d":"2015-08-06","o":189.36,"h":191.76,"l":171.24,"c":173.76,"v":11383},{"d":"2015-08-07","o":172.92,"h":173.28,"l":165.36,"c":170.28,"v":3150},{"d":"2015-08-10","o":170.88,"h":178.08,"l":166.2,"c":167.52,"v":4942},{"d":"2015-08-11","o":168.48,"h":172.44,"l":160.92,"c":165,"v":6450},{"d":"2015-08-12","o":163.32,"h":175.2,"l":153.96,"c":163.44,"v":4917},{"d":"2015-08-13","o":164.64,"h":166.8,"l":160.2,"c":162.48,"v":5000},{"d":"2015-08-14","o":163.8,"h":168.48,"l":157.32,"c":159.36,"v":9017},{"d":"2015-08-17","o":159.24,"h":170.04,"l":157.8,"c":168.84,"v":6850},{"d":"2015-08-18","o":168.84,"h":171.84,"l":162.24,"c":163.8,"v":6817},{"d":"2015-08-19","o":161.76,"h":166.44,"l":151.68,"c":162.12,"v":9367},{"d":"2015-08-20","o":162,"h":162.36,"l":150.84,"c":152.16,"v":9717},{"d":"2015-08-21","o":149.16,"h":156.6,"l":144,"c":149.28,"v":10767},{"d":"2015-08-24","o":143.64,"h":152.52,"l":135.36,"c":152.52,"v":7283},{"d":"2015-08-25","o":159.72,"h":159.72,"l":146.16,"c":147.48,"v":6150},{"d":"2015-08-26","o":151.32,"h":165.6,"l":142.2,"c":153.96,"v":7425},{"d":"2015-08-27","o":154.44,"h":165.24,"l":150,"c":155.64,"v":6492},{"d":"2015-08-28","o":153.96,"h":159.96,"l":152.28,"c":159.96,"v":5375},{"d":"2015-08-31","o":160.8,"h":167.64,"l":158.04,"c":164.52,"v":10642},{"d":"2015-09-01","o":161.52,"h":169.44,"l":157.08,"c":163.44,"v":6925},{"d":"2015-09-02","o":165.84,"h":174.96,"l":162.36,"c":173.88,"v":4750},{"d":"2015-09-03","o":175.2,"h":176.16,"l":154.56,"c":155.76,"v":8542},{"d":"2015-09-04","o":155.4,"h":162.96,"l":151.32,"c":156.96,"v":4608},{"d":"2015-09-08","o":160.2,"h":166.32,"l":155.16,"c":163.92,"v":4517},{"d":"2015-09-09","o":166.32,"h":166.44,"l":158.4,"c":160.32,"v":6642},{"d":"2015-09-10","o":161.28,"h":169.56,"l":160.44,"c":167.64,"v":7117},{"d":"2015-09-11","o":166.92,"h":173.76,"l":162.96,"c":167.76,"v":5817},{"d":"2015-09-14","o":169.8,"h":170.88,"l":162.12,"c":165.48,"v":7208},{"d":"2015-09-15","o":166.92,"h":168.24,"l":162.12,"c":163.08,"v":7033},{"d":"2015-09-16","o":164.28,"h":166.8,"l":162,"c":165.36,"v":8075},{"d":"2015-09-17","o":165.6,"h":171.48,"l":164.64,"c":170.04,"v":12442},{"d":"2015-09-18","o":168,"h":183.48,"l":165.36,"c":181.8,"v":11567},{"d":"2015-09-21","o":184.32,"h":185.28,"l":156.6,"c":160.44,"v":12917},{"d":"2015-09-22","o":159.36,"h":159.36,"l":150.6,"c":151.8,"v":6658},{"d":"2015-09-23","o":151.44,"h":158.52,"l":145.32,"c":152.04,"v":7408},{"d":"2015-09-24","o":151.8,"h":153.6,"l":138,"c":140.16,"v":7550},{"d":"2015-09-25","o":142.44,"h":142.44,"l":114,"c":123.12,"v":14433},{"d":"2015-09-28","o":121.92,"h":123,"l":110.64,"c":120,"v":12517},{"d":"2015-09-29","o":120.48,"h":125.88,"l":112.68,"c":114.96,"v":8108},{"d":"2015-09-30","o":117.12,"h":122.16,"l":112.08,"c":114.72,"v":8617},{"d":"2015-10-01","o":114.12,"h":116.04,"l":108.24,"c":114.6,"v":10442},{"d":"2015-10-02","o":112.68,"h":119.4,"l":102.84,"c":114.6,"v":8650},{"d":"2015-10-05","o":114.72,"h":126,"l":110.04,"c":114.84,"v":5250},{"d":"2015-10-06","o":113.52,"h":117,"l":104.4,"c":113.76,"v":7192},{"d":"2015-10-07","o":114.36,"h":121.44,"l":112.44,"c":118.8,"v":3233},{"d":"2015-10-08","o":117.96,"h":122.4,"l":110.16,"c":116.76,"v":6592},{"d":"2015-10-09","o":117.24,"h":131.88,"l":115.08,"c":130.44,"v":5042},{"d":"2015-10-12","o":130.92,"h":130.92,"l":119.52,"c":125.4,"v":8042},{"d":"2015-10-13","o":125.16,"h":126.72,"l":113.16,"c":114.36,"v":6133},{"d":"2015-10-14","o":115.2,"h":118.92,"l":110.52,"c":112.08,"v":6283},{"d":"2015-10-15","o":111.72,"h":137.4,"l":111.72,"c":136.68,"v":9175},{"d":"2015-10-16","o":137.52,"h":137.52,"l":129.12,"c":131.52,"v":3100},{"d":"2015-10-19","o":131.64,"h":137.88,"l":122.52,"c":125.88,"v":3250},{"d":"2015-10-20","o":126.36,"h":126.36,"l":115.2,"c":116.76,"v":3442},{"d":"2015-10-21","o":117.6,"h":120.36,"l":108,"c":113.76,"v":7092},{"d":"2015-10-22","o":114.6,"h":118.8,"l":108.12,"c":110.28,"v":5233},{"d":"2015-10-23","o":111.72,"h":122.04,"l":109.08,"c":120.12,"v":3142},{"d":"2015-10-26","o":120,"h":123.84,"l":117.6,"c":119.76,"v":3200},{"d":"2015-10-27","o":119.28,"h":119.76,"l":107.16,"c":118.08,"v":10442},{"d":"2015-10-28","o":118.2,"h":125.04,"l":109.68,"c":121.68,"v":3800},{"d":"2015-10-29","o":121.92,"h":134.76,"l":110.16,"c":113.16,"v":3875},{"d":"2015-10-30","o":113.28,"h":126.24,"l":108.96,"c":115.2,"v":6033},{"d":"2015-11-02","o":115.32,"h":123,"l":110.4,"c":111.36,"v":12558},{"d":"2015-11-03","o":111,"h":118.08,"l":108.6,"c":116.64,"v":12900},{"d":"2015-11-04","o":108.96,"h":121.56,"l":108.96,"c":112.56,"v":3833},{"d":"2015-11-05","o":112.44,"h":112.44,"l":108,"c":110.88,"v":4800},{"d":"2015-11-06","o":109.68,"h":109.68,"l":105.6,"c":109.08,"v":11033},{"d":"2015-11-09","o":105.12,"h":113.04,"l":105.12,"c":111.72,"v":2525},{"d":"2015-11-10","o":111.72,"h":112.2,"l":108.36,"c":111.72,"v":1333},{"d":"2015-11-11","o":110.76,"h":113.88,"l":106.2,"c":110.04,"v":1383},{"d":"2015-11-12","o":108.72,"h":109.44,"l":105,"c":105.84,"v":2017},{"d":"2015-11-13","o":105.36,"h":113.76,"l":105.36,"c":113.28,"v":5417},{"d":"2015-11-16","o":111.12,"h":116.28,"l":104.4,"c":107.16,"v":13117},{"d":"2015-11-17","o":107.4,"h":111,"l":98.4,"c":100.44,"v":7942},{"d":"2015-11-18","o":104.4,"h":107.4,"l":97.8,"c":107.04,"v":2517},{"d":"2015-11-19","o":107.28,"h":107.28,"l":100.08,"c":106.08,"v":2150},{"d":"2015-11-20","o":106.8,"h":108.6,"l":100.68,"c":106.56,"v":2483},{"d":"2015-11-23","o":106.92,"h":109.08,"l":103.56,"c":107.4,"v":4300},{"d":"2015-11-24","o":106.92,"h":110.52,"l":103.2,"c":109.68,"v":1617},{"d":"2015-11-25","o":108.96,"h":117,"l":106.44,"c":116.4,"v":1783},{"d":"2015-11-27","o":116.76,"h":117.84,"l":112.92,"c":116.76,"v":1733},{"d":"2015-11-30","o":116.88,"h":120.84,"l":114.96,"c":117.96,"v":5333},{"d":"2015-12-01","o":118.68,"h":118.68,"l":112.92,"c":117.24,"v":2600},{"d":"2015-12-02","o":117.6,"h":119.16,"l":113.28,"c":117.72,"v":5142},{"d":"2015-12-03","o":117.72,"h":122.64,"l":105.72,"c":106.68,"v":7658},{"d":"2015-12-04","o":106.2,"h":113.4,"l":101.04,"c":101.76,"v":4142},{"d":"2015-12-07","o":101.16,"h":101.16,"l":94.2,"c":97.32,"v":3367},{"d":"2015-12-08","o":96.48,"h":102.72,"l":93.48,"c":101.28,"v":2150},{"d":"2015-12-09","o":101.28,"h":101.28,"l":96.6,"c":99,"v":2192},{"d":"2015-12-10","o":98.64,"h":100.44,"l":94.8,"c":99.72,"v":4467},{"d":"2015-12-11","o":97.08,"h":99.24,"l":94.32,"c":94.8,"v":2275},{"d":"2015-12-14","o":93.72,"h":100.2,"l":93.6,"c":94.08,"v":3375},{"d":"2015-12-15","o":97.68,"h":97.68,"l":91.2,"c":96.36,"v":2367},{"d":"2015-12-16","o":96.6,"h":100.92,"l":93.6,"c":100.92,"v":2908},{"d":"2015-12-17","o":100.68,"h":100.68,"l":92.64,"c":92.64,"v":2067},{"d":"2015-12-18","o":92.04,"h":99,"l":92.04,"c":94.56,"v":6308},{"d":"2015-12-21","o":95.4,"h":95.88,"l":90.84,"c":91.8,"v":2750},{"d":"2015-12-22","o":91.8,"h":92.76,"l":86.76,"c":87.84,"v":2350},{"d":"2015-12-23","o":88.08,"h":95.04,"l":86.64,"c":93.6,"v":3600},{"d":"2015-12-24","o":93.36,"h":96.36,"l":92.76,"c":93,"v":2167},{"d":"2015-12-28","o":93,"h":101.28,"l":92.4,"c":92.4,"v":1483},{"d":"2015-12-29","o":92.76,"h":93.12,"l":88.68,"c":91.2,"v":2800},{"d":"2015-12-30","o":90.72,"h":92.76,"l":88.68,"c":90.6,"v":2017},{"d":"2015-12-31","o":90.48,"h":95.88,"l":90,"c":90.12,"v":4225},{"d":"2016-01-04","o":90,"h":90,"l":85.08,"c":86.28,"v":6217},{"d":"2016-01-05","o":86.16,"h":87.24,"l":81.96,"c":82.08,"v":4208},{"d":"2016-01-06","o":80.52,"h":85.08,"l":79.44,"c":83.88,"v":3508},{"d":"2016-01-07","o":82.2,"h":85.2,"l":78.6,"c":83.04,"v":4258},{"d":"2016-01-08","o":83.28,"h":83.88,"l":78.6,"c":79.32,"v":3308},{"d":"2016-01-11","o":79.32,"h":84.84,"l":76.44,"c":84.36,"v":4592},{"d":"2016-01-12","o":84.48,"h":88.56,"l":79.2,"c":81.12,"v":4442},{"d":"2016-01-13","o":80.64,"h":80.64,"l":67.56,"c":68.64,"v":4700},{"d":"2016-01-14","o":68.16,"h":71.28,"l":65.76,"c":68.88,"v":3142},{"d":"2016-01-15","o":66.84,"h":68.16,"l":63.24,"c":67.8,"v":6092},{"d":"2016-01-19","o":69.48,"h":70.8,"l":65.04,"c":67.2,"v":2850},{"d":"2016-01-20","o":66,"h":71.4,"l":65.04,"c":69.96,"v":4333},{"d":"2016-01-21","o":69.96,"h":70.32,"l":66.96,"c":68.28,"v":4858},{"d":"2016-01-22","o":69.36,"h":70.8,"l":67.8,"c":69.12,"v":4783},{"d":"2016-01-25","o":68.64,"h":71.4,"l":64.32,"c":67.44,"v":3008},{"d":"2016-01-26","o":68.04,"h":68.04,"l":64.2,"c":65.16,"v":4117},{"d":"2016-01-27","o":65.04,"h":65.04,"l":61.2,"c":61.44,"v":3458},{"d":"2016-01-28","o":61.8,"h":63.48,"l":59.76,"c":60.96,"v":3208},{"d":"2016-01-29","o":60.96,"h":63.6,"l":60.6,"c":61.44,"v":10767},{"d":"2016-02-01","o":61.44,"h":64.32,"l":57.96,"c":63.24,"v":2950},{"d":"2016-02-02","o":62.4,"h":62.4,"l":60.12,"c":61.44,"v":2000},{"d":"2016-02-03","o":61.68,"h":62.4,"l":55.68,"c":62.28,"v":2875},{"d":"2016-02-04","o":61.92,"h":66.84,"l":61.2,"c":64.56,"v":2575},{"d":"2016-02-05","o":64.08,"h":68.16,"l":60,"c":61.2,"v":5225},{"d":"2016-02-08","o":60.6,"h":60.6,"l":55.2,"c":56.64,"v":4558},{"d":"2016-02-09","o":55.8,"h":60.48,"l":55.68,"c":59.4,"v":2950},{"d":"2016-02-10","o":59.52,"h":69.12,"l":59.52,"c":66.24,"v":5725},{"d":"2016-02-11","o":64.8,"h":67.32,"l":64.8,"c":66,"v":2650},{"d":"2016-02-12","o":66.72,"h":68.4,"l":63.96,"c":65.16,"v":4383},{"d":"2016-02-16","o":68.4,"h":70.8,"l":65.4,"c":70.68,"v":3292},{"d":"2016-02-17","o":70.68,"h":76.44,"l":70.68,"c":76.32,"v":3133},{"d":"2016-02-18","o":77.28,"h":77.28,"l":69.48,"c":69.6,"v":2675},{"d":"2016-02-19","o":69,"h":69.84,"l":64.92,"c":67.08,"v":3700},{"d":"2016-02-22","o":67.8,"h":67.8,"l":62.88,"c":64.44,"v":3092},{"d":"2016-02-23","o":64.68,"h":66.48,"l":59.64,"c":62.28,"v":3708},{"d":"2016-02-24","o":61.44,"h":64.08,"l":59.76,"c":62.16,"v":2500},{"d":"2016-02-25","o":62.16,"h":62.16,"l":58.56,"c":58.92,"v":1800},{"d":"2016-02-26","o":59.4,"h":60.6,"l":57.72,"c":59.4,"v":4558},{"d":"2016-02-29","o":59.28,"h":59.4,"l":54,"c":54.48,"v":3383},{"d":"2016-03-01","o":55.32,"h":57.12,"l":51.96,"c":57.12,"v":2458},{"d":"2016-03-02","o":58.08,"h":63.36,"l":57.48,"c":62.4,"v":6733},{"d":"2016-03-03","o":62.52,"h":64.2,"l":60.36,"c":63.96,"v":2117},{"d":"2016-03-04","o":64.32,"h":73.56,"l":62.16,"c":70.92,"v":4717},{"d":"2016-03-07","o":70.92,"h":76.8,"l":69.72,"c":72,"v":5758},{"d":"2016-03-08","o":71.4,"h":71.4,"l":64.56,"c":65.4,"v":1800},{"d":"2016-03-09","o":66.12,"h":69,"l":63.24,"c":67.2,"v":1558},{"d":"2016-03-10","o":67.56,"h":67.56,"l":63.12,"c":64.8,"v":1850},{"d":"2016-03-11","o":65.64,"h":67.8,"l":64.56,"c":67.68,"v":1708},{"d":"2016-03-14","o":68.04,"h":72.6,"l":64.92,"c":69.84,"v":1817},{"d":"2016-03-15","o":69.84,"h":72.96,"l":67.68,"c":72,"v":3383},{"d":"2016-03-16","o":72.12,"h":73.92,"l":65.4,"c":67.68,"v":2600},{"d":"2016-03-17","o":67.8,"h":67.8,"l":63.48,"c":64.44,"v":1892},{"d":"2016-03-18","o":64.68,"h":68.76,"l":63.12,"c":67.2,"v":5858},{"d":"2016-03-21","o":66.84,"h":71.4,"l":63.48,"c":66.84,"v":1717},{"d":"2016-03-22","o":66.84,"h":69.36,"l":63.36,"c":68.64,"v":2700},{"d":"2016-03-23","o":68.88,"h":70.2,"l":60.12,"c":60.48,"v":3717},{"d":"2016-03-24","o":60.36,"h":62.4,"l":57.48,"c":60.48,"v":2208},{"d":"2016-03-28","o":60.24,"h":61.56,"l":58.68,"c":60.12,"v":1667},{"d":"2016-03-29","o":60.24,"h":64.32,"l":58.68,"c":63.36,"v":1692},{"d":"2016-03-30","o":64.56,"h":69,"l":58.2,"c":58.56,"v":3258},{"d":"2016-03-31","o":58.8,"h":61.68,"l":58.32,"c":60.24,"v":2475},{"d":"2016-04-01","o":60.12,"h":63.84,"l":58.32,"c":62.52,"v":1167},{"d":"2016-04-04","o":63.12,"h":63.12,"l":59.88,"c":61.56,"v":1000},{"d":"2016-04-05","o":61.68,"h":63.72,"l":59.16,"c":61.32,"v":2092},{"d":"2016-04-06","o":61.2,"h":64.08,"l":60.24,"c":60.6,"v":1692},{"d":"2016-04-07","o":60.48,"h":63.6,"l":59.64,"c":60,"v":2933},{"d":"2016-04-08","o":61.44,"h":61.56,"l":58.32,"c":60,"v":3800},{"d":"2016-04-11","o":60.36,"h":62.28,"l":57,"c":58.44,"v":1317},{"d":"2016-04-12","o":58.32,"h":61.08,"l":57.96,"c":58.92,"v":1033},{"d":"2016-04-13","o":59.76,"h":63,"l":59.52,"c":61.08,"v":2308},{"d":"2016-04-14","o":60.96,"h":62.16,"l":59.28,"c":61.56,"v":1658},{"d":"2016-04-15","o":61.08,"h":62.88,"l":60,"c":62.28,"v":1283},{"d":"2016-04-18","o":61.68,"h":63.72,"l":61.44,"c":63.48,"v":1050},{"d":"2016-04-19","o":61.68,"h":63.96,"l":61.2,"c":63.84,"v":1233},{"d":"2016-04-20","o":64.8,"h":64.8,"l":61.2,"c":61.32,"v":1083},{"d":"2016-04-21","o":62.52,"h":64.8,"l":60.12,"c":63.96,"v":1833},{"d":"2016-04-22","o":63.96,"h":71.76,"l":62.52,"c":70.44,"v":2792},{"d":"2016-04-25","o":70.68,"h":70.68,"l":64.68,"c":69,"v":1542},{"d":"2016-04-26","o":68.88,"h":68.88,"l":65.16,"c":67.32,"v":1508},{"d":"2016-04-27","o":66.6,"h":68.64,"l":63.84,"c":68.04,"v":1617},{"d":"2016-04-28","o":67.32,"h":71.4,"l":64.08,"c":70.68,"v":2708},{"d":"2016-04-29","o":72,"h":72.36,"l":68.04,"c":72,"v":3367},{"d":"2016-05-02","o":72.6,"h":72.6,"l":64.32,"c":66.96,"v":2508},{"d":"2016-05-03","o":65.4,"h":67.8,"l":63.48,"c":64.44,"v":4792},{"d":"2016-05-04","o":63.96,"h":67.68,"l":61.2,"c":65.16,"v":5075},{"d":"2016-05-05","o":63,"h":65.16,"l":61.8,"c":62.52,"v":6525},{"d":"2016-05-06","o":61.32,"h":63.12,"l":58.56,"c":58.92,"v":3958},{"d":"2016-05-09","o":58.44,"h":60.48,"l":57,"c":59.28,"v":5300},{"d":"2016-05-10","o":57.6,"h":60.72,"l":57.6,"c":59.88,"v":1925},{"d":"2016-05-11","o":59.64,"h":59.64,"l":55.2,"c":57.84,"v":1325},{"d":"2016-05-12","o":63.6,"h":63.72,"l":56.04,"c":57,"v":11967},{"d":"2016-05-13","o":55.92,"h":60,"l":55.92,"c":58.56,"v":1525},{"d":"2016-05-16","o":57.36,"h":60.96,"l":56.64,"c":59.04,"v":1525},{"d":"2016-05-17","o":58.2,"h":62.88,"l":57.6,"c":62.16,"v":4208},{"d":"2016-05-18","o":61.92,"h":66.48,"l":61.92,"c":66.36,"v":3808},{"d":"2016-05-19","o":66.48,"h":67.68,"l":61.44,"c":61.68,"v":2275},{"d":"2016-05-20","o":62.4,"h":63.84,"l":58.56,"c":63.6,"v":1100},{"d":"2016-05-23","o":63.6,"h":65.28,"l":60.6,"c":61.08,"v":1183},{"d":"2016-05-24","o":65.88,"h":66.6,"l":61.08,"c":65.64,"v":1467},{"d":"2016-05-25","o":64.44,"h":67.44,"l":64.44,"c":67.32,"v":1150},{"d":"2016-05-26","o":67.32,"h":69,"l":64.44,"c":65.4,"v":1842},{"d":"2016-05-27","o":65.16,"h":67.2,"l":62.16,"c":64.56,"v":1858},{"d":"2016-05-31","o":65.04,"h":69,"l":62.52,"c":68.52,"v":2183},{"d":"2016-06-01","o":63.72,"h":69.12,"l":61.56,"c":67.8,"v":2300},{"d":"2016-06-02","o":67.8,"h":70.56,"l":67.2,"c":70.08,"v":3600},{"d":"2016-06-03","o":69.6,"h":71.52,"l":66.48,"c":68.64,"v":2183},{"d":"2016-06-06","o":68.88,"h":78,"l":68.88,"c":76.8,"v":2625},{"d":"2016-06-07","o":77.52,"h":77.52,"l":72,"c":74.88,"v":3258},{"d":"2016-06-08","o":74.04,"h":79.2,"l":72.24,"c":77.76,"v":3375},{"d":"2016-06-09","o":77.4,"h":80.04,"l":72,"c":72.96,"v":2375},{"d":"2016-06-10","o":72.24,"h":77.04,"l":68.16,"c":71.28,"v":1967},{"d":"2016-06-13","o":66.96,"h":73.68,"l":66.48,"c":71.52,"v":2858},{"d":"2016-06-14","o":71.28,"h":74.04,"l":68.16,"c":71.52,"v":2792},{"d":"2016-06-15","o":71.88,"h":74.28,"l":69.36,"c":72.48,"v":2333},{"d":"2016-06-16","o":74.52,"h":74.52,"l":68.4,"c":71.88,"v":2000},{"d":"2016-06-17","o":72.12,"h":77.28,"l":71.88,"c":75.12,"v":6458},{"d":"2016-06-20","o":73.8,"h":75.12,"l":67.2,"c":71.76,"v":106708},{"d":"2016-06-21","o":72.24,"h":77.4,"l":68.88,"c":69.6,"v":7117},{"d":"2016-06-22","o":66.72,"h":69.48,"l":64.68,"c":67.44,"v":8000},{"d":"2016-06-23","o":68.64,"h":68.88,"l":66,"c":68.04,"v":7050},{"d":"2016-06-24","o":64.8,"h":67.2,"l":63.36,"c":65.16,"v":114092},{"d":"2016-06-27","o":64.92,"h":66.48,"l":60,"c":61.2,"v":6675},{"d":"2016-06-28","o":62.04,"h":67.08,"l":61.56,"c":65.28,"v":3317},{"d":"2016-06-29","o":66.48,"h":69.48,"l":62.64,"c":67.8,"v":3592},{"d":"2016-06-30","o":68.16,"h":72.36,"l":63.96,"c":66.6,"v":2983},{"d":"2016-07-01","o":66.84,"h":76.2,"l":64.2,"c":75.84,"v":2725},{"d":"2016-07-05","o":74.88,"h":75.36,"l":70.32,"c":72.36,"v":1625},{"d":"2016-07-06","o":72.36,"h":74.16,"l":70.2,"c":73.08,"v":3008},{"d":"2016-07-07","o":73.8,"h":75,"l":71.4,"c":73.32,"v":1592},{"d":"2016-07-08","o":73.56,"h":74.64,"l":72.48,"c":74.04,"v":1133},{"d":"2016-07-11","o":75.12,"h":78.48,"l":73.44,"c":75.72,"v":4958},{"d":"2016-07-12","o":76.68,"h":78,"l":75.24,"c":75.72,"v":2858},{"d":"2016-07-13","o":76.8,"h":77.4,"l":72.24,"c":72.6,"v":2183},{"d":"2016-07-14","o":75,"h":75,"l":69,"c":70.32,"v":2117},{"d":"2016-07-15","o":72,"h":73.92,"l":69.48,"c":70.2,"v":2267},{"d":"2016-07-18","o":70.56,"h":73.8,"l":68.04,"c":69.72,"v":1025},{"d":"2016-07-19","o":69.96,"h":73.2,"l":66.6,"c":68.64,"v":1617},{"d":"2016-07-20","o":69,"h":72.84,"l":67.2,"c":69.48,"v":2500},{"d":"2016-07-21","o":70.2,"h":71.64,"l":68.4,"c":70.56,"v":3158},{"d":"2016-07-22","o":71.4,"h":75.36,"l":69.36,"c":72.36,"v":2300},{"d":"2016-07-25","o":72.6,"h":75.84,"l":69,"c":71.04,"v":2750},{"d":"2016-07-26","o":72,"h":73.68,"l":69.24,"c":73.08,"v":2542},{"d":"2016-07-27","o":72.84,"h":75,"l":72.72,"c":73.8,"v":1800},{"d":"2016-07-28","o":73.32,"h":73.32,"l":70.08,"c":71.4,"v":1408},{"d":"2016-07-29","o":70.32,"h":71.4,"l":66.96,"c":67.08,"v":3608},{"d":"2016-08-01","o":67.8,"h":68.76,"l":63.24,"c":66.36,"v":2783},{"d":"2016-08-02","o":67.2,"h":67.44,"l":61.8,"c":66.36,"v":1967},{"d":"2016-08-03","o":65.52,"h":72.12,"l":64.92,"c":70.68,"v":1800},{"d":"2016-08-04","o":71.52,"h":73.32,"l":70.2,"c":72.72,"v":1008},{"d":"2016-08-05","o":72.96,"h":73.2,"l":70.92,"c":72.24,"v":625},{"d":"2016-08-08","o":72.12,"h":74.16,"l":68.76,"c":70.32,"v":742},{"d":"2016-08-09","o":68.04,"h":71.16,"l":66.72,"c":69.72,"v":1092},{"d":"2016-08-10","o":68.76,"h":70.68,"l":67.2,"c":68.64,"v":1083},{"d":"2016-08-11","o":69.6,"h":70.8,"l":69.6,"c":69.84,"v":708},{"d":"2016-08-12","o":71.16,"h":71.64,"l":68.28,"c":69.6,"v":1600},{"d":"2016-08-15","o":72.12,"h":72.12,"l":69.6,"c":70.32,"v":808},{"d":"2016-08-16","o":70.32,"h":73.92,"l":70.2,"c":70.8,"v":933},{"d":"2016-08-17","o":70.68,"h":72.96,"l":70.2,"c":71.52,"v":1108},{"d":"2016-08-18","o":72,"h":73.32,"l":70.56,"c":72.24,"v":2267},{"d":"2016-08-19","o":73.68,"h":79.32,"l":73.32,"c":78.48,"v":5550},{"d":"2016-08-22","o":78,"h":82.08,"l":78,"c":80.4,"v":3958},{"d":"2016-08-23","o":81.24,"h":82.56,"l":78.12,"c":80.4,"v":1950},{"d":"2016-08-24","o":80.16,"h":82.2,"l":75,"c":77.28,"v":1775},{"d":"2016-08-25","o":75.96,"h":81.72,"l":75.72,"c":78.6,"v":1383},{"d":"2016-08-26","o":80.64,"h":81.96,"l":76.8,"c":77.4,"v":1083},{"d":"2016-08-29","o":80.16,"h":80.4,"l":76.92,"c":78.36,"v":600},{"d":"2016-08-30","o":80.52,"h":81.24,"l":76.8,"c":77.16,"v":1292},{"d":"2016-08-31","o":79.08,"h":79.08,"l":72,"c":73.32,"v":2000},{"d":"2016-09-01","o":73.8,"h":75.96,"l":71.04,"c":75,"v":1342},{"d":"2016-09-02","o":75.24,"h":76.8,"l":71.16,"c":73.56,"v":1833},{"d":"2016-09-06","o":72.84,"h":75.6,"l":72,"c":75.24,"v":4133},{"d":"2016-09-07","o":75,"h":78.96,"l":74.4,"c":77.16,"v":2358},{"d":"2016-09-08","o":77.64,"h":82.44,"l":76.8,"c":81.6,"v":833},{"d":"2016-09-09","o":80.76,"h":86.76,"l":80.52,"c":86.16,"v":2192},{"d":"2016-09-12","o":86.16,"h":90.36,"l":83.88,"c":88.32,"v":1775},{"d":"2016-09-13","o":88.56,"h":90.84,"l":86.76,"c":86.88,"v":633},{"d":"2016-09-14","o":87.6,"h":90.36,"l":86.88,"c":89.16,"v":900},{"d":"2016-09-15","o":89.16,"h":89.16,"l":79.32,"c":87.6,"v":742},{"d":"2016-09-16","o":87,"h":91.44,"l":87,"c":88.8,"v":3033},{"d":"2016-09-19","o":89.04,"h":89.76,"l":85.92,"c":85.92,"v":1658},{"d":"2016-09-20","o":86.88,"h":90,"l":86.88,"c":87.84,"v":1367},{"d":"2016-09-21","o":88.92,"h":92.64,"l":88.92,"c":89.64,"v":542},{"d":"2016-09-22","o":89.88,"h":93.6,"l":87.6,"c":92.64,"v":1975},{"d":"2016-09-23","o":92.28,"h":99.6,"l":92.04,"c":96.12,"v":1592},{"d":"2016-09-26","o":96.12,"h":98.04,"l":92.76,"c":97.68,"v":1617},{"d":"2016-09-27","o":96.84,"h":96.96,"l":94.32,"c":95.52,"v":958},{"d":"2016-09-28","o":96.12,"h":96.24,"l":91.44,"c":93.48,"v":700},{"d":"2016-09-29","o":90.6,"h":94.2,"l":80.88,"c":86.64,"v":4175},{"d":"2016-09-30","o":87,"h":90,"l":83.76,"c":86.52,"v":1842},{"d":"2016-10-03","o":87,"h":90,"l":87,"c":88.92,"v":4483},{"d":"2016-10-04","o":89.04,"h":92.4,"l":88.8,"c":92.28,"v":1158},{"d":"2016-10-05","o":92.28,"h":96,"l":92.28,"c":96,"v":1200},{"d":"2016-10-06","o":94.92,"h":96.96,"l":94.56,"c":96.36,"v":1292},{"d":"2016-10-07","o":96,"h":106.2,"l":96,"c":106.2,"v":2800},{"d":"2016-10-10","o":106.8,"h":136.2,"l":106.8,"c":131.4,"v":20258},{"d":"2016-10-11","o":131.4,"h":133.92,"l":124.44,"c":130.92,"v":3383},{"d":"2016-10-12","o":130.2,"h":131.88,"l":125.64,"c":131.04,"v":1750},{"d":"2016-10-13","o":130.32,"h":131.04,"l":129,"c":130.32,"v":833},{"d":"2016-10-14","o":132,"h":141.96,"l":131.16,"c":139.8,"v":6283},{"d":"2016-10-17","o":141.48,"h":142.56,"l":136.8,"c":142.08,"v":2092},{"d":"2016-10-18","o":143.04,"h":159,"l":140.4,"c":156,"v":6292},{"d":"2016-10-19","o":158.88,"h":160.56,"l":152.76,"c":159.6,"v":4817},{"d":"2016-10-20","o":159.72,"h":160.56,"l":153.72,"c":159.72,"v":1658},{"d":"2016-10-21","o":159.72,"h":161.88,"l":155.4,"c":158.52,"v":2717},{"d":"2016-10-24","o":158.16,"h":158.16,"l":154.32,"c":157.08,"v":3150},{"d":"2016-10-25","o":157.2,"h":157.2,"l":147.72,"c":154.08,"v":4233},{"d":"2016-10-26","o":154.8,"h":161.88,"l":152.28,"c":161.88,"v":2208},{"d":"2016-10-27","o":160.44,"h":170.76,"l":159.12,"c":167.52,"v":3000},{"d":"2016-10-28","o":166.2,"h":168,"l":155.16,"c":166.8,"v":6883},{"d":"2016-10-31","o":165.72,"h":170.16,"l":161.76,"c":169.44,"v":4367},{"d":"2016-11-01","o":171.48,"h":174,"l":161.64,"c":166.56,"v":3958},{"d":"2016-11-02","o":165.12,"h":167.64,"l":156,"c":163.08,"v":7000},{"d":"2016-11-03","o":161.16,"h":161.28,"l":150.96,"c":153.24,"v":6000},{"d":"2016-11-04","o":152.4,"h":155.28,"l":145.08,"c":153.6,"v":4200},{"d":"2016-11-07","o":153.36,"h":155.88,"l":150.24,"c":152.76,"v":2958},{"d":"2016-11-08","o":151.32,"h":155.4,"l":138.48,"c":153.48,"v":5225},{"d":"2016-11-09","o":156,"h":156,"l":144.36,"c":152.4,"v":6833},{"d":"2016-11-10","o":152.04,"h":155.4,"l":149.4,"c":154.32,"v":3500},{"d":"2016-11-11","o":155.88,"h":156.48,"l":149.04,"c":156,"v":4433},{"d":"2016-11-14","o":156,"h":156,"l":146.16,"c":156,"v":3217},{"d":"2016-11-15","o":155.4,"h":155.64,"l":136.92,"c":155.52,"v":4292},{"d":"2016-11-16","o":155.4,"h":155.88,"l":151.68,"c":153.6,"v":2533},{"d":"2016-11-17","o":152.52,"h":155.64,"l":150.96,"c":153.84,"v":1267},{"d":"2016-11-18","o":150.72,"h":156,"l":149.16,"c":156,"v":1483},{"d":"2016-11-21","o":156,"h":156,"l":152.4,"c":153.6,"v":1383},{"d":"2016-11-22","o":153.48,"h":154.2,"l":150.84,"c":152.16,"v":1575},{"d":"2016-11-23","o":150.72,"h":155.28,"l":150.72,"c":153.96,"v":2408},{"d":"2016-11-25","o":154.32,"h":156,"l":154.32,"c":156,"v":333},{"d":"2016-11-28","o":155.76,"h":155.76,"l":147.6,"c":155.16,"v":1192},{"d":"2016-11-29","o":153.96,"h":155.4,"l":146.76,"c":154.56,"v":1308},{"d":"2016-11-30","o":155.76,"h":155.76,"l":152.64,"c":154.2,"v":1908},{"d":"2016-12-01","o":155.52,"h":155.52,"l":150.6,"c":152.52,"v":1792},{"d":"2016-12-02","o":153.6,"h":169.8,"l":153.6,"c":169.8,"v":11625},{"d":"2016-12-05","o":168,"h":169.8,"l":163.2,"c":165.36,"v":8150},{"d":"2016-12-06","o":165.36,"h":165.36,"l":157.56,"c":158.52,"v":2583},{"d":"2016-12-07","o":156,"h":156,"l":138.36,"c":154.68,"v":7233},{"d":"2016-12-08","o":153.48,"h":162.48,"l":153.48,"c":161.04,"v":2783},{"d":"2016-12-09","o":161.88,"h":161.88,"l":155.52,"c":160.44,"v":1608},{"d":"2016-12-12","o":159.12,"h":160.92,"l":151.08,"c":154.8,"v":3333},{"d":"2016-12-13","o":151.2,"h":154.68,"l":149.88,"c":153,"v":2867},{"d":"2016-12-14","o":151.08,"h":153.12,"l":150.36,"c":150.48,"v":1942},{"d":"2016-12-15","o":148.68,"h":156,"l":147.12,"c":156,"v":3175},{"d":"2016-12-16","o":156,"h":156.96,"l":151.2,"c":156.12,"v":1308},{"d":"2016-12-19","o":157.08,"h":160.8,"l":157.08,"c":159.6,"v":1442},{"d":"2016-12-20","o":161.76,"h":163.44,"l":156.12,"c":157.2,"v":1225},{"d":"2016-12-21","o":159.6,"h":159.84,"l":150.72,"c":151.8,"v":2350},{"d":"2016-12-22","o":147.72,"h":149.16,"l":132.84,"c":141,"v":7667},{"d":"2016-12-23","o":141.96,"h":143.28,"l":134.64,"c":141.36,"v":2525},{"d":"2016-12-27","o":141.48,"h":142.56,"l":136.56,"c":141.36,"v":3458},{"d":"2016-12-28","o":139.2,"h":143.76,"l":136.92,"c":142.92,"v":1783},{"d":"2016-12-29","o":143.04,"h":146.16,"l":138.12,"c":140.4,"v":1400},{"d":"2016-12-30","o":139.32,"h":145.8,"l":138.6,"c":145.8,"v":1900},{"d":"2017-01-03","o":144.12,"h":149.4,"l":142.2,"c":146.28,"v":742},{"d":"2017-01-04","o":142.68,"h":159.12,"l":142.68,"c":153.36,"v":3125},{"d":"2017-01-05","o":154.44,"h":160.8,"l":154.2,"c":158.52,"v":3908},{"d":"2017-01-06","o":156.12,"h":159.48,"l":152.4,"c":153.72,"v":1492},{"d":"2017-01-09","o":155.88,"h":160.56,"l":145.8,"c":149.4,"v":7067},{"d":"2017-01-10","o":150,"h":157.2,"l":150,"c":154.68,"v":5842},{"d":"2017-01-11","o":152.52,"h":157.2,"l":150.12,"c":153.36,"v":10142},{"d":"2017-01-12","o":153.6,"h":167.76,"l":153,"c":165.48,"v":37525},{"d":"2017-01-13","o":164.28,"h":183.24,"l":164.28,"c":174.84,"v":5892},{"d":"2017-01-17","o":175.92,"h":206.28,"l":174.24,"c":199.2,"v":20858},{"d":"2017-01-18","o":198.24,"h":224.76,"l":191.76,"c":220.08,"v":15292},{"d":"2017-01-19","o":216,"h":233.88,"l":213.72,"c":228.72,"v":12292},{"d":"2017-01-20","o":227.64,"h":228,"l":223.92,"c":227.88,"v":5117},{"d":"2017-01-23","o":229.08,"h":231,"l":226.44,"c":228,"v":4992},{"d":"2017-01-24","o":222.96,"h":228.24,"l":216.24,"c":227.64,"v":5775},{"d":"2017-01-25","o":228,"h":228.84,"l":221.76,"c":228.12,"v":5217},{"d":"2017-01-26","o":228.36,"h":228.36,"l":225.24,"c":227.88,"v":2933},{"d":"2017-01-27","o":226.32,"h":230.4,"l":225.84,"c":227.76,"v":2958},{"d":"2017-01-30","o":226.68,"h":228.72,"l":224.88,"c":227.76,"v":1675},{"d":"2017-01-31","o":232.32,"h":232.32,"l":222,"c":222.84,"v":4817},{"d":"2017-02-01","o":223.8,"h":232.68,"l":221.76,"c":228.96,"v":2000},{"d":"2017-02-02","o":228.72,"h":235.8,"l":225.84,"c":230.4,"v":3400},{"d":"2017-02-03","o":230.4,"h":233.4,"l":228.24,"c":230.4,"v":3092},{"d":"2017-02-06","o":228.84,"h":250.8,"l":228.84,"c":249.36,"v":6617},{"d":"2017-02-07","o":246,"h":256.68,"l":246,"c":247.44,"v":3842},{"d":"2017-02-08","o":247.68,"h":248.64,"l":241.2,"c":245.88,"v":3142},{"d":"2017-02-09","o":246.36,"h":249.6,"l":237,"c":244.68,"v":5183},{"d":"2017-02-10","o":245.76,"h":245.76,"l":237,"c":237.48,"v":5875},{"d":"2017-02-13","o":236.52,"h":238.92,"l":231.36,"c":237.48,"v":4875},{"d":"2017-02-14","o":237.6,"h":238.44,"l":233.76,"c":237.6,"v":2642},{"d":"2017-02-15","o":237.6,"h":243.48,"l":235.08,"c":242.64,"v":1992},{"d":"2017-02-16","o":244.32,"h":246.96,"l":236.28,"c":239.4,"v":4525},{"d":"2017-02-17","o":237.36,"h":242.28,"l":237.36,"c":241.32,"v":2892},{"d":"2017-02-21","o":240.48,"h":242.64,"l":232.32,"c":242.52,"v":3733},{"d":"2017-02-22","o":242.88,"h":246,"l":239.64,"c":241.08,"v":1950},{"d":"2017-02-23","o":240.12,"h":251.64,"l":236.76,"c":248.28,"v":4225},{"d":"2017-02-24","o":248.28,"h":252.84,"l":245.52,"c":252.72,"v":1783},{"d":"2017-02-27","o":252.96,"h":255.36,"l":250.32,"c":254.16,"v":1692},{"d":"2017-02-28","o":250.44,"h":257.76,"l":250.32,"c":250.32,"v":1875},{"d":"2017-03-01","o":250.32,"h":255.36,"l":247.68,"c":253.92,"v":1600},{"d":"2017-03-02","o":255.12,"h":257.16,"l":243,"c":244.56,"v":2067},{"d":"2017-03-03","o":246.72,"h":255.6,"l":240.6,"c":253.68,"v":2750},{"d":"2017-03-06","o":253.08,"h":253.8,"l":250.2,"c":252.96,"v":1367},{"d":"2017-03-07","o":252.84,"h":265.32,"l":251.16,"c":264.12,"v":2050},{"d":"2017-03-08","o":264.84,"h":282.96,"l":264,"c":273,"v":6758},{"d":"2017-03-09","o":275.16,"h":275.76,"l":268.2,"c":270.72,"v":8908},{"d":"2017-03-10","o":273.96,"h":282,"l":268.8,"c":279.96,"v":6683},{"d":"2017-03-13","o":282.6,"h":321.6,"l":267,"c":318.84,"v":21458},{"d":"2017-03-14","o":318.24,"h":331.2,"l":307.2,"c":330.48,"v":3633},{"d":"2017-03-15","o":327.72,"h":338.16,"l":309.6,"c":318.96,"v":7192},{"d":"2017-03-16","o":327.36,"h":327.36,"l":309.84,"c":312.48,"v":4000},{"d":"2017-03-17","o":309.84,"h":312,"l":289.8,"c":300,"v":9625},{"d":"2017-03-20","o":298.2,"h":302.64,"l":295.8,"c":301.32,"v":2925},{"d":"2017-03-21","o":295.2,"h":304.92,"l":281.28,"c":293.16,"v":7208},{"d":"2017-03-22","o":291.96,"h":302.16,"l":282.6,"c":301.08,"v":4075},{"d":"2017-03-23","o":300.96,"h":324.36,"l":294.12,"c":315.84,"v":8600},{"d":"2017-03-24","o":318.36,"h":328.8,"l":307.44,"c":309.36,"v":4808},{"d":"2017-03-27","o":307.32,"h":317.88,"l":303.12,"c":311.88,"v":4458},{"d":"2017-03-28","o":314.52,"h":314.52,"l":303.12,"c":312,"v":5858},{"d":"2017-03-29","o":314.28,"h":314.28,"l":300.36,"c":304.08,"v":4258},{"d":"2017-03-30","o":304.32,"h":309.12,"l":302.28,"c":304.32,"v":3500},{"d":"2017-03-31","o":303.84,"h":311.28,"l":294.24,"c":305.88,"v":8275},{"d":"2017-04-03","o":308.76,"h":308.76,"l":284.64,"c":288.48,"v":6017},{"d":"2017-04-04","o":288.12,"h":292.68,"l":286.2,"c":288,"v":4917},{"d":"2017-04-05","o":288,"h":296.4,"l":265.8,"c":276.12,"v":6408},{"d":"2017-04-06","o":284.04,"h":291.24,"l":274.2,"c":287.28,"v":3825},{"d":"2017-04-07","o":286.2,"h":293.64,"l":281.4,"c":290.52,"v":8875},{"d":"2017-04-10","o":290.88,"h":291.48,"l":285.72,"c":289.32,"v":3317},{"d":"2017-04-11","o":289.32,"h":292.44,"l":285.96,"c":288.12,"v":2600},{"d":"2017-04-12","o":284.52,"h":289.2,"l":276.48,"c":285.24,"v":6667},{"d":"2017-04-13","o":289.44,"h":290.76,"l":280.32,"c":286.68,"v":4433},{"d":"2017-04-17","o":288,"h":288,"l":277.56,"c":280.08,"v":4267},{"d":"2017-04-18","o":280.2,"h":280.92,"l":270,"c":278.04,"v":5883},{"d":"2017-04-19","o":275.76,"h":280.56,"l":271.68,"c":274.8,"v":2708},{"d":"2017-04-20","o":277.08,"h":282,"l":272.64,"c":280.32,"v":4517},{"d":"2017-04-21","o":282,"h":289.2,"l":280.8,"c":287.76,"v":5108},{"d":"2017-04-24","o":289.2,"h":290.52,"l":283.8,"c":285.72,"v":2408},{"d":"2017-04-25","o":285.6,"h":293.88,"l":283.32,"c":287.76,"v":5342},{"d":"2017-04-26","o":288,"h":291.96,"l":279.12,"c":286.32,"v":2233},{"d":"2017-04-27","o":283.92,"h":288.24,"l":279.6,"c":283.92,"v":3017},{"d":"2017-04-28","o":284.04,"h":291.96,"l":281.52,"c":283.56,"v":5492},{"d":"2017-05-01","o":288,"h":288.72,"l":284.52,"c":287.64,"v":1542},{"d":"2017-05-02","o":288.84,"h":292.8,"l":285.48,"c":286.2,"v":3883},{"d":"2017-05-03","o":282.12,"h":289.44,"l":282.12,"c":288.96,"v":1750},{"d":"2017-05-04","o":290.52,"h":294.48,"l":286.32,"c":287.88,"v":4458},{"d":"2017-05-05","o":288.48,"h":290.28,"l":282.24,"c":288,"v":3533},{"d":"2017-05-08","o":288.36,"h":288.48,"l":272.16,"c":284.88,"v":2208},{"d":"2017-05-09","o":284.4,"h":288.12,"l":272.52,"c":283.44,"v":5100},{"d":"2017-05-10","o":282,"h":287.4,"l":277.08,"c":280.68,"v":3792},{"d":"2017-05-11","o":276.96,"h":278.76,"l":272.16,"c":273,"v":6208},{"d":"2017-05-12","o":267.6,"h":274.44,"l":262.2,"c":268.92,"v":11142},{"d":"2017-05-15","o":267.72,"h":276.6,"l":267.72,"c":270.24,"v":5467},{"d":"2017-05-16","o":269.04,"h":281.88,"l":269.04,"c":278.88,"v":5442},{"d":"2017-05-17","o":276.72,"h":287.28,"l":265.2,"c":280.68,"v":3225},{"d":"2017-05-18","o":281.16,"h":285.6,"l":276.72,"c":279.96,"v":2833},{"d":"2017-05-19","o":279.72,"h":287.76,"l":270.48,"c":279.84,"v":2750},{"d":"2017-05-22","o":279.84,"h":281.52,"l":271.32,"c":279.6,"v":5975},{"d":"2017-05-23","o":280.8,"h":291.24,"l":275.76,"c":289.2,"v":2425},{"d":"2017-05-24","o":288,"h":309.12,"l":283.68,"c":304.2,"v":3142},{"d":"2017-05-25","o":303.84,"h":309.48,"l":301.44,"c":304.8,"v":1775},{"d":"2017-05-26","o":306.24,"h":309.36,"l":301.68,"c":308.4,"v":4558},{"d":"2017-05-30","o":310.08,"h":338.88,"l":310.08,"c":311.88,"v":5283},{"d":"2017-05-31","o":312,"h":313.68,"l":293.28,"c":304.92,"v":7700},{"d":"2017-06-01","o":317.04,"h":334.44,"l":302.4,"c":311.52,"v":3400},{"d":"2017-06-02","o":312.72,"h":318,"l":294.72,"c":307.8,"v":4350},{"d":"2017-06-05","o":306.48,"h":307.92,"l":289.8,"c":303.24,"v":6333},{"d":"2017-06-06","o":300.96,"h":314.04,"l":290.28,"c":295.8,"v":3975},{"d":"2017-06-07","o":297.36,"h":302.64,"l":283.68,"c":289.8,"v":10133},{"d":"2017-06-08","o":289.8,"h":304.2,"l":288,"c":304.2,"v":5575},{"d":"2017-06-09","o":302.88,"h":321.48,"l":291.6,"c":296.4,"v":8608},{"d":"2017-06-12","o":293.04,"h":299.04,"l":284.88,"c":288.24,"v":7700},{"d":"2017-06-13","o":293.28,"h":293.28,"l":271.8,"c":276.36,"v":12108},{"d":"2017-06-14","o":276.6,"h":282.48,"l":264.96,"c":268.56,"v":7725},{"d":"2017-06-15","o":266.04,"h":273.48,"l":252.6,"c":261.96,"v":7000},{"d":"2017-06-16","o":260.52,"h":276.12,"l":251.64,"c":261.12,"v":7650},{"d":"2017-06-19","o":263.04,"h":269.4,"l":259.44,"c":262.56,"v":6608},{"d":"2017-06-20","o":263.76,"h":268.2,"l":261.48,"c":263.16,"v":5033},{"d":"2017-06-21","o":262.56,"h":268.08,"l":258.24,"c":262.8,"v":12225},{"d":"2017-06-22","o":263.88,"h":264.96,"l":259.08,"c":261.96,"v":12292},{"d":"2017-06-23","o":262.44,"h":270,"l":246.48,"c":250.8,"v":169092},{"d":"2017-06-26","o":249.96,"h":258.24,"l":240.12,"c":250.56,"v":24817},{"d":"2017-06-27","o":250.08,"h":256.08,"l":243.48,"c":244.2,"v":14742},{"d":"2017-06-28","o":246.6,"h":259.08,"l":242.4,"c":255.36,"v":15192},{"d":"2017-06-29","o":255.72,"h":255.72,"l":241.56,"c":248.04,"v":11492},{"d":"2017-06-30","o":249.72,"h":253.56,"l":244.32,"c":247.8,"v":8550},{"d":"2017-07-03","o":246.48,"h":250.32,"l":239.64,"c":248.16,"v":3733},{"d":"2017-07-05","o":249.72,"h":254.28,"l":243.12,"c":252.48,"v":7425},{"d":"2017-07-06","o":250.56,"h":250.56,"l":223.2,"c":248.16,"v":11642},{"d":"2017-07-07","o":248.4,"h":253.8,"l":238.56,"c":252.36,"v":5992},{"d":"2017-07-10","o":251.52,"h":254.04,"l":245.76,"c":250.92,"v":5667},{"d":"2017-07-11","o":249.96,"h":272.88,"l":245.88,"c":268.2,"v":9550},{"d":"2017-07-12","o":270.6,"h":276.48,"l":268.2,"c":270.84,"v":6375},{"d":"2017-07-13","o":270.12,"h":273.84,"l":261.6,"c":268.32,"v":5675},{"d":"2017-07-14","o":267.48,"h":273.24,"l":263.04,"c":267.12,"v":4733},{"d":"2017-07-17","o":267,"h":268.2,"l":256.2,"c":261.12,"v":3992},{"d":"2017-07-18","o":261.84,"h":270,"l":256.8,"c":259.56,"v":4125},{"d":"2017-07-19","o":259.2,"h":286.8,"l":256.92,"c":260.28,"v":4292},{"d":"2017-07-20","o":259.56,"h":261.96,"l":254.4,"c":259.2,"v":5300},{"d":"2017-07-21","o":261.96,"h":267.12,"l":256.44,"c":261.36,"v":6550},{"d":"2017-07-24","o":260.64,"h":266.16,"l":255.12,"c":256.68,"v":6483},{"d":"2017-07-25","o":256.92,"h":260.76,"l":249.36,"c":255.36,"v":8333},{"d":"2017-07-26","o":255.36,"h":258,"l":249.12,"c":256.32,"v":4883},{"d":"2017-07-27","o":256.2,"h":261.36,"l":251.04,"c":255.72,"v":3042},{"d":"2017-07-28","o":254.4,"h":263.4,"l":254.28,"c":261.36,"v":3117},{"d":"2017-07-31","o":261.96,"h":272.28,"l":257.04,"c":268.92,"v":3833},{"d":"2017-08-01","o":271.2,"h":274.8,"l":263.16,"c":272.52,"v":4333},{"d":"2017-08-02","o":272.76,"h":273.84,"l":264.6,"c":269.88,"v":3183},{"d":"2017-08-03","o":271.8,"h":273,"l":265.56,"c":267.72,"v":3508},{"d":"2017-08-04","o":267.72,"h":277.2,"l":265.32,"c":274.08,"v":2850},{"d":"2017-08-07","o":272.88,"h":278.16,"l":272.28,"c":277.56,"v":2767},{"d":"2017-08-08","o":275.88,"h":279,"l":274.2,"c":277.56,"v":1933},{"d":"2017-08-09","o":278.4,"h":282.96,"l":267.84,"c":279.96,"v":2983},{"d":"2017-08-10","o":279,"h":283.56,"l":276.12,"c":276.96,"v":3350},{"d":"2017-08-11","o":278.76,"h":283.56,"l":270.6,"c":280.08,"v":8450},{"d":"2017-08-14","o":283.08,"h":292.2,"l":278.52,"c":286.92,"v":6250},{"d":"2017-08-15","o":287.04,"h":298.44,"l":283.44,"c":294.84,"v":2992},{"d":"2017-08-16","o":295.8,"h":302.52,"l":282.6,"c":299.4,"v":5983},{"d":"2017-08-17","o":297,"h":301.8,"l":294.12,"c":294.96,"v":5908},{"d":"2017-08-18","o":292.44,"h":299.16,"l":290.04,"c":298.44,"v":4775},{"d":"2017-08-21","o":298.8,"h":317.88,"l":296.88,"c":308.28,"v":3383},{"d":"2017-08-22","o":308.4,"h":318.6,"l":308.16,"c":315,"v":5208},{"d":"2017-08-23","o":314.88,"h":321.36,"l":312.96,"c":316.08,"v":2558},{"d":"2017-08-24","o":316.2,"h":322.8,"l":316.2,"c":319.08,"v":1967},{"d":"2017-08-25","o":320.28,"h":323.88,"l":313.44,"c":320.52,"v":3142},{"d":"2017-08-28","o":320.76,"h":323.88,"l":315,"c":321.48,"v":2383},{"d":"2017-08-29","o":320.64,"h":328.08,"l":319.2,"c":323.88,"v":3392},{"d":"2017-08-30","o":324,"h":337.56,"l":318.84,"c":333.6,"v":6133},{"d":"2017-08-31","o":333.96,"h":338.88,"l":310.92,"c":325.32,"v":7383},{"d":"2017-09-01","o":325.2,"h":334.8,"l":318.72,"c":326.16,"v":7675},{"d":"2017-09-05","o":324.96,"h":331.44,"l":319.92,"c":325.8,"v":4350},{"d":"2017-09-06","o":325.8,"h":332.88,"l":317.88,"c":331.32,"v":3008},{"d":"2017-09-07","o":331.2,"h":344.76,"l":325.8,"c":341.64,"v":3800},{"d":"2017-09-08","o":341.64,"h":343.56,"l":334.92,"c":336.48,"v":3783},{"d":"2017-09-11","o":339.96,"h":342.48,"l":333.12,"c":335.88,"v":3308},{"d":"2017-09-12","o":335.76,"h":348,"l":335.76,"c":341.76,"v":5108},{"d":"2017-09-13","o":343.08,"h":350.76,"l":340.92,"c":343.2,"v":3875},{"d":"2017-09-14","o":352.2,"h":355.56,"l":343.92,"c":353.64,"v":2967},{"d":"2017-09-15","o":354.6,"h":369.48,"l":344.28,"c":363.24,"v":9092},{"d":"2017-09-18","o":363.48,"h":377.16,"l":363.48,"c":369.36,"v":33033},{"d":"2017-09-19","o":370.2,"h":374.28,"l":361.44,"c":371.04,"v":5758},{"d":"2017-09-20","o":371.4,"h":382.8,"l":361.44,"c":365.88,"v":10533},{"d":"2017-09-21","o":366,"h":392.76,"l":361.2,"c":385.56,"v":6708},{"d":"2017-09-22","o":384.6,"h":395.04,"l":382.8,"c":390.6,"v":4275},{"d":"2017-09-25","o":390.72,"h":412.56,"l":385.08,"c":391.08,"v":4475},{"d":"2017-09-26","o":391.2,"h":413.04,"l":387.12,"c":390,"v":4592},{"d":"2017-09-27","o":392.4,"h":410.76,"l":392.4,"c":403.68,"v":10042},{"d":"2017-09-28","o":403.68,"h":408,"l":397.44,"c":402.24,"v":3642},{"d":"2017-09-29","o":401.88,"h":421.56,"l":401.88,"c":419.04,"v":13808},{"d":"2017-10-02","o":422.4,"h":422.76,"l":397.56,"c":413.64,"v":7408},{"d":"2017-10-03","o":413.64,"h":429.72,"l":409.2,"c":422.04,"v":6875},{"d":"2017-10-04","o":422.76,"h":429,"l":415.8,"c":417.24,"v":4017},{"d":"2017-10-05","o":417.36,"h":425.76,"l":410.76,"c":420.6,"v":5058},{"d":"2017-10-06","o":421.2,"h":435.72,"l":408.96,"c":423.72,"v":5408},{"d":"2017-10-09","o":423,"h":434.88,"l":418.8,"c":422.16,"v":5225},{"d":"2017-10-10","o":425.4,"h":427.44,"l":413.88,"c":420.84,"v":7650},{"d":"2017-10-11","o":420,"h":425.52,"l":412.68,"c":415.08,"v":3717},{"d":"2017-10-12","o":415.2,"h":417.6,"l":410.52,"c":412.08,"v":4300},{"d":"2017-10-13","o":415.32,"h":415.32,"l":397.68,"c":402,"v":5725},{"d":"2017-10-16","o":404.4,"h":406.44,"l":384.12,"c":384.24,"v":11450},{"d":"2017-10-17","o":381.72,"h":392.88,"l":369.36,"c":374.4,"v":18225},{"d":"2017-10-18","o":377.64,"h":382.32,"l":366.24,"c":374.52,"v":5325},{"d":"2017-10-19","o":373.92,"h":376.56,"l":367.8,"c":370.68,"v":5017},{"d":"2017-10-20","o":374.04,"h":379.8,"l":368.16,"c":374.88,"v":6042},{"d":"2017-10-23","o":374.4,"h":375.72,"l":362.28,"c":364.56,"v":5900},{"d":"2017-10-24","o":362.64,"h":365.52,"l":350.16,"c":356.88,"v":6533},{"d":"2017-10-25","o":355.2,"h":367.44,"l":355.2,"c":366.72,"v":5033},{"d":"2017-10-26","o":366.6,"h":373.44,"l":357.84,"c":371.64,"v":3475},{"d":"2017-10-27","o":372,"h":376.08,"l":367.44,"c":372.36,"v":5275},{"d":"2017-10-30","o":373.2,"h":380.16,"l":348.12,"c":349.32,"v":4508},{"d":"2017-10-31","o":351.36,"h":360.48,"l":348.72,"c":354.12,"v":3850},{"d":"2017-11-01","o":355.68,"h":358.8,"l":340.08,"c":342.96,"v":3983},{"d":"2017-11-02","o":327,"h":375.48,"l":324,"c":358.32,"v":67642},{"d":"2017-11-03","o":360.24,"h":372,"l":349.8,"c":363,"v":11892},{"d":"2017-11-06","o":362.88,"h":389.28,"l":355.8,"c":381.24,"v":12417},{"d":"2017-11-07","o":381.36,"h":390.6,"l":374.52,"c":389.04,"v":10300},{"d":"2017-11-08","o":394.56,"h":422.4,"l":383.76,"c":421.8,"v":11950},{"d":"2017-11-09","o":418.8,"h":430.92,"l":411.12,"c":421.8,"v":8617},{"d":"2017-11-10","o":419.16,"h":427.56,"l":400.68,"c":405.6,"v":19417},{"d":"2017-11-13","o":404.28,"h":410.4,"l":393.84,"c":400.08,"v":5375},{"d":"2017-11-14","o":397.8,"h":406.92,"l":393.12,"c":396.72,"v":5475},{"d":"2017-11-15","o":396.36,"h":402.48,"l":390.96,"c":397.56,"v":5067},{"d":"2017-11-16","o":399.96,"h":430.44,"l":399.96,"c":419.4,"v":6817},{"d":"2017-11-17","o":417,"h":442.8,"l":417,"c":426.48,"v":8408},{"d":"2017-11-20","o":431.4,"h":459,"l":414.36,"c":456.24,"v":11083},{"d":"2017-11-21","o":459.84,"h":469.68,"l":448.68,"c":454.56,"v":6850},{"d":"2017-11-22","o":454.32,"h":474.6,"l":440.16,"c":473.52,"v":8508},{"d":"2017-11-24","o":477.48,"h":546.24,"l":468.84,"c":517.44,"v":14025},{"d":"2017-11-27","o":519.72,"h":533.28,"l":497.04,"c":502.08,"v":19150},{"d":"2017-11-28","o":507.36,"h":538.56,"l":496.44,"c":536.76,"v":23300},{"d":"2017-11-29","o":540,"h":555.24,"l":520.8,"c":552.6,"v":15367},{"d":"2017-11-30","o":556.68,"h":628.44,"l":556.2,"c":598.92,"v":68167},{"d":"2017-12-01","o":592.44,"h":605.88,"l":562.92,"c":577.8,"v":18208},{"d":"2017-12-04","o":581.52,"h":585.48,"l":524.64,"c":537.36,"v":13383},{"d":"2017-12-05","o":537.84,"h":547.92,"l":524.28,"c":529.44,"v":6958},{"d":"2017-12-06","o":524.76,"h":536.64,"l":512.76,"c":529.2,"v":11358},{"d":"2017-12-07","o":523.92,"h":527.52,"l":500.04,"c":514.68,"v":21367},{"d":"2017-12-08","o":515.64,"h":540.6,"l":510.72,"c":531.36,"v":16892},{"d":"2017-12-11","o":534.84,"h":545.88,"l":520.32,"c":527.88,"v":8192},{"d":"2017-12-12","o":530.64,"h":536.88,"l":496.2,"c":502.32,"v":20925},{"d":"2017-12-13","o":501,"h":520.32,"l":489,"c":507.24,"v":8825},{"d":"2017-12-14","o":507.36,"h":521.76,"l":495.36,"c":511.32,"v":8883},{"d":"2017-12-15","o":512.28,"h":538.08,"l":496.68,"c":532.68,"v":24783},{"d":"2017-12-18","o":537.12,"h":584.64,"l":528,"c":576.24,"v":17300},{"d":"2017-12-19","o":576.72,"h":599.88,"l":563.76,"c":573.6,"v":10292},{"d":"2017-12-20","o":572.4,"h":572.4,"l":530.64,"c":535.68,"v":7008},{"d":"2017-12-21","o":534.24,"h":554.16,"l":529.92,"c":538.92,"v":5592},{"d":"2017-12-22","o":535.68,"h":550.8,"l":535.68,"c":542.64,"v":6967},{"d":"2017-12-26","o":541.8,"h":546.6,"l":536.64,"c":539.16,"v":4558},{"d":"2017-12-27","o":542.16,"h":553.44,"l":535.92,"c":540.36,"v":5858},{"d":"2017-12-28","o":538.8,"h":549,"l":526.08,"c":527.04,"v":7333},{"d":"2017-12-29","o":541.32,"h":548.04,"l":508.44,"c":543,"v":10267},{"d":"2018-01-02","o":540.48,"h":558,"l":534.36,"c":555.36,"v":10908},{"d":"2018-01-03","o":557.64,"h":574.32,"l":541.68,"c":549,"v":8050},{"d":"2018-01-04","o":553.2,"h":553.2,"l":519.84,"c":538.92,"v":7033},{"d":"2018-01-05","o":538.8,"h":544.56,"l":501,"c":517.44,"v":10933},{"d":"2018-01-08","o":515.88,"h":524.4,"l":492.72,"c":500.4,"v":10458},{"d":"2018-01-09","o":500.76,"h":513.12,"l":495.12,"c":500.76,"v":9775},{"d":"2018-01-10","o":504,"h":529.08,"l":496.92,"c":528,"v":14100},{"d":"2018-01-11","o":528,"h":539.52,"l":521.04,"c":535.92,"v":7342},{"d":"2018-01-12","o":537.84,"h":556.56,"l":512.88,"c":542.4,"v":6142},{"d":"2018-01-16","o":546.84,"h":561.12,"l":528.24,"c":549.24,"v":9183},{"d":"2018-01-17","o":550.08,"h":560.76,"l":540.96,"c":543.36,"v":8850},{"d":"2018-01-18","o":543.96,"h":553.32,"l":527.16,"c":546.48,"v":8942},{"d":"2018-01-19","o":546.6,"h":559.32,"l":539.64,"c":555,"v":15342},{"d":"2018-01-22","o":555.12,"h":594.12,"l":541.44,"c":569.76,"v":16900},{"d":"2018-01-23","o":566.4,"h":576.6,"l":547.56,"c":557.28,"v":13100},{"d":"2018-01-24","o":556.92,"h":577.44,"l":548.64,"c":556.56,"v":9650},{"d":"2018-01-25","o":561,"h":588,"l":546.72,"c":583.2,"v":17383},{"d":"2018-01-26","o":586.32,"h":598.56,"l":576.24,"c":590.04,"v":12650},{"d":"2018-01-29","o":589.32,"h":605.88,"l":576.24,"c":590.04,"v":12450},{"d":"2018-01-30","o":591,"h":607.44,"l":572.76,"c":600.12,"v":27850},{"d":"2018-01-31","o":602.28,"h":611.88,"l":553.8,"c":566.16,"v":32142},{"d":"2018-02-01","o":562.32,"h":576.48,"l":539.76,"c":549.6,"v":12283},{"d":"2018-02-02","o":546.36,"h":567.48,"l":534.36,"c":558.84,"v":9350},{"d":"2018-02-05","o":552.72,"h":576,"l":539.64,"c":544.32,"v":11033},{"d":"2018-02-06","o":534.72,"h":565.08,"l":519.96,"c":554.88,"v":10450},{"d":"2018-02-07","o":557.64,"h":568.2,"l":540,"c":544.32,"v":8608},{"d":"2018-02-08","o":544.44,"h":552.6,"l":522.36,"c":522.72,"v":7775},{"d":"2018-02-09","o":524.28,"h":528.12,"l":490.32,"c":514.2,"v":15067},{"d":"2018-02-12","o":516.24,"h":551.4,"l":516.24,"c":543.84,"v":11667},{"d":"2018-02-13","o":539.28,"h":577.44,"l":537.12,"c":575.04,"v":13442},{"d":"2018-02-14","o":568.32,"h":702.84,"l":547.68,"c":655.32,"v":34242},{"d":"2018-02-15","o":658.44,"h":698.28,"l":640.92,"c":694.56,"v":16625},{"d":"2018-02-16","o":693.96,"h":704.16,"l":675,"c":681.84,"v":15700},{"d":"2018-02-20","o":677.88,"h":680.88,"l":664.92,"c":670.32,"v":15592},{"d":"2018-02-21","o":673.8,"h":684,"l":663.84,"c":673.2,"v":15442},{"d":"2018-02-22","o":680.4,"h":681.96,"l":668.28,"c":669.48,"v":9167},{"d":"2018-02-23","o":670.08,"h":682.08,"l":655.8,"c":679.08,"v":8008},{"d":"2018-02-26","o":679.2,"h":699.72,"l":662.52,"c":690,"v":11558},{"d":"2018-02-27","o":692.16,"h":703.8,"l":670.8,"c":676.8,"v":16483},{"d":"2018-02-28","o":683.52,"h":696.84,"l":675.84,"c":680.88,"v":10875},{"d":"2018-03-01","o":676.44,"h":715.8,"l":675.48,"c":702.12,"v":6675},{"d":"2018-03-02","o":694.56,"h":719.28,"l":681.6,"c":701.16,"v":10308},{"d":"2018-03-05","o":699.84,"h":705.36,"l":672.24,"c":676.8,"v":8575},{"d":"2018-03-06","o":680.4,"h":680.4,"l":660.48,"c":670.44,"v":6708},{"d":"2018-03-07","o":662.4,"h":689.28,"l":662.4,"c":680.28,"v":10625},{"d":"2018-03-08","o":685.8,"h":699.36,"l":654.84,"c":690.36,"v":16525},{"d":"2018-03-09","o":690.36,"h":708.48,"l":681.12,"c":697.68,"v":24333},{"d":"2018-03-12","o":698.28,"h":771.36,"l":698.28,"c":766.08,"v":35550},{"d":"2018-03-13","o":768,"h":808.32,"l":759.24,"c":766.44,"v":19983},{"d":"2018-03-14","o":771,"h":792.84,"l":756.24,"c":769.92,"v":18750},{"d":"2018-03-15","o":770.04,"h":777.84,"l":744,"c":748.32,"v":15258},{"d":"2018-03-16","o":747.36,"h":747.36,"l":700.68,"c":716.04,"v":18142},{"d":"2018-03-19","o":711,"h":728.4,"l":688.44,"c":702.48,"v":11950},{"d":"2018-03-20","o":706.32,"h":712.32,"l":678,"c":698.04,"v":13092},{"d":"2018-03-21","o":700.2,"h":720,"l":687.24,"c":692.4,"v":5758},{"d":"2018-03-22","o":687,"h":702.6,"l":680.28,"c":698.04,"v":13700},{"d":"2018-03-23","o":698.76,"h":701.16,"l":660.84,"c":662.64,"v":10692},{"d":"2018-03-26","o":670.32,"h":673.32,"l":649.32,"c":671.04,"v":15875},{"d":"2018-03-27","o":675.36,"h":712.08,"l":651.96,"c":657.84,"v":11333},{"d":"2018-03-28","o":690,"h":757.92,"l":562.44,"c":608.88,"v":66050},{"d":"2018-03-29","o":609.84,"h":617.16,"l":584.4,"c":589.68,"v":30467},{"d":"2018-04-02","o":591.84,"h":597,"l":537,"c":561,"v":33900},{"d":"2018-04-03","o":562.32,"h":577.2,"l":537.96,"c":571.44,"v":16867},{"d":"2018-04-04","o":561.84,"h":572.76,"l":549,"c":570.72,"v":12733},{"d":"2018-04-05","o":574.8,"h":575.4,"l":547.56,"c":556.2,"v":16883},{"d":"2018-04-06","o":550.92,"h":564.84,"l":529.2,"c":535.32,"v":10892},{"d":"2018-04-09","o":541.2,"h":561.96,"l":538.8,"c":550.68,"v":7125},{"d":"2018-04-10","o":554.4,"h":574.56,"l":549,"c":559.92,"v":14692},{"d":"2018-04-11","o":556.68,"h":627.84,"l":528.96,"c":603.48,"v":17058},{"d":"2018-04-12","o":603.6,"h":620.4,"l":557.88,"c":582.84,"v":64092},{"d":"2018-04-13","o":561.96,"h":568.08,"l":521.64,"c":537.96,"v":50467},{"d":"2018-04-16","o":538.2,"h":547.2,"l":506.4,"c":539.16,"v":31517},{"d":"2018-04-17","o":540,"h":578.16,"l":525.12,"c":570.96,"v":22625},{"d":"2018-04-18","o":574.44,"h":574.92,"l":547.32,"c":559.68,"v":13983},{"d":"2018-04-19","o":559.8,"h":568.32,"l":544.56,"c":558.36,"v":8267},{"d":"2018-04-20","o":554.76,"h":572.52,"l":548.16,"c":561,"v":14558},{"d":"2018-04-23","o":561.96,"h":561.96,"l":500.64,"c":525.96,"v":20842},{"d":"2018-04-24","o":529.08,"h":540,"l":515.64,"c":523.32,"v":7550},{"d":"2018-04-25","o":522,"h":529.44,"l":501.96,"c":524.52,"v":9908},{"d":"2018-04-26","o":524.76,"h":542.88,"l":515.4,"c":533.4,"v":6175},{"d":"2018-04-27","o":532.32,"h":560.28,"l":525.24,"c":551.64,"v":14008},{"d":"2018-04-30","o":551.52,"h":561.72,"l":516,"c":521.76,"v":9900},{"d":"2018-05-01","o":516.72,"h":536.88,"l":513.6,"c":534.48,"v":6567},{"d":"2018-05-02","o":534.48,"h":551.04,"l":534.48,"c":539.04,"v":13617},{"d":"2018-05-03","o":538.92,"h":544.68,"l":514.2,"c":518.04,"v":8658},{"d":"2018-05-04","o":517.68,"h":541.56,"l":513.24,"c":539.04,"v":10475},{"d":"2018-05-07","o":538.56,"h":569.76,"l":525,"c":531.36,"v":8158},{"d":"2018-05-08","o":525.24,"h":526.08,"l":450.84,"c":492.6,"v":61025},{"d":"2018-05-09","o":495.72,"h":512.28,"l":480.12,"c":503.76,"v":16692},{"d":"2018-05-10","o":506.76,"h":512.4,"l":478.2,"c":480.24,"v":13533},{"d":"2018-05-11","o":482.28,"h":493.92,"l":476.16,"c":487.32,"v":13267},{"d":"2018-05-14","o":487.68,"h":507.24,"l":485.88,"c":505.32,"v":11900},{"d":"2018-05-15","o":503.4,"h":515.28,"l":496.2,"c":507.12,"v":7975},{"d":"2018-05-16","o":508.2,"h":522,"l":497.76,"c":502.2,"v":18067},{"d":"2018-05-17","o":503.52,"h":517.68,"l":495.36,"c":510.36,"v":12075},{"d":"2018-05-18","o":513.12,"h":519.36,"l":498.84,"c":501.84,"v":10642},{"d":"2018-05-21","o":505.56,"h":511.44,"l":482.76,"c":488.28,"v":8575},{"d":"2018-05-22","o":489.72,"h":494.64,"l":476.04,"c":488.64,"v":8117},{"d":"2018-05-23","o":488.4,"h":509.04,"l":488.4,"c":496.32,"v":7525},{"d":"2018-05-24","o":496.92,"h":502.8,"l":489.84,"c":494.52,"v":9625},{"d":"2018-05-25","o":493.68,"h":527.88,"l":484.44,"c":519.48,"v":15083},{"d":"2018-05-29","o":516.36,"h":516.36,"l":502.2,"c":502.68,"v":12808},{"d":"2018-05-30","o":507.84,"h":520.32,"l":496.8,"c":505.08,"v":25958},{"d":"2018-05-31","o":505.2,"h":517.56,"l":499.56,"c":507.48,"v":15233},{"d":"2018-06-01","o":509.64,"h":520.2,"l":501.72,"c":518.04,"v":13133},{"d":"2018-06-04","o":520.08,"h":523.44,"l":498.84,"c":513.72,"v":15100},{"d":"2018-06-05","o":512.28,"h":522.84,"l":506.4,"c":512.28,"v":11075},{"d":"2018-06-06","o":511.2,"h":526.32,"l":501.36,"c":520.8,"v":11533},{"d":"2018-06-07","o":522.24,"h":522.24,"l":499.2,"c":506.04,"v":18242},{"d":"2018-06-08","o":506.52,"h":583.92,"l":505.68,"c":571.44,"v":23125},{"d":"2018-06-11","o":572.76,"h":576.96,"l":509.04,"c":525.12,"v":41992},{"d":"2018-06-12","o":523.08,"h":550.68,"l":510.72,"c":544.44,"v":12383},{"d":"2018-06-13","o":544.44,"h":566.64,"l":541.8,"c":561.96,"v":12258},{"d":"2018-06-14","o":564.36,"h":574.8,"l":547.8,"c":553.56,"v":14200},{"d":"2018-06-15","o":549.36,"h":565.56,"l":549.36,"c":563.52,"v":22667},{"d":"2018-06-18","o":561.36,"h":580.56,"l":557.52,"c":576.48,"v":8092},{"d":"2018-06-19","o":570.24,"h":586.92,"l":549.72,"c":554.04,"v":13608},{"d":"2018-06-20","o":558,"h":578.76,"l":555,"c":572.76,"v":10233},{"d":"2018-06-21","o":570.96,"h":581.4,"l":543.36,"c":548.52,"v":23358},{"d":"2018-06-22","o":551.4,"h":552,"l":523.8,"c":530.16,"v":24000},{"d":"2018-06-25","o":529.2,"h":529.2,"l":492,"c":499.32,"v":15508},{"d":"2018-06-26","o":500.76,"h":525,"l":481.32,"c":491.16,"v":20358},{"d":"2018-06-27","o":489.96,"h":494.64,"l":480.12,"c":482.04,"v":16500},{"d":"2018-06-28","o":473.76,"h":482.4,"l":447,"c":471.48,"v":26150},{"d":"2018-06-29","o":458.88,"h":495.6,"l":455.52,"c":470.52,"v":27658},{"d":"2018-07-02","o":466.44,"h":479.4,"l":458.16,"c":474.96,"v":18817},{"d":"2018-07-03","o":477.24,"h":485.04,"l":469.44,"c":473.4,"v":14158},{"d":"2018-07-05","o":476.04,"h":479.52,"l":467.04,"c":479.04,"v":16075},{"d":"2018-07-06","o":480.84,"h":486.96,"l":469.32,"c":478.44,"v":14617},{"d":"2018-07-09","o":481.32,"h":487.08,"l":471.6,"c":480.12,"v":16133},{"d":"2018-07-10","o":480.12,"h":489.84,"l":470.64,"c":477.36,"v":7625},{"d":"2018-07-11","o":464.4,"h":468,"l":435.96,"c":440.52,"v":17875},{"d":"2018-07-12","o":457.2,"h":512.52,"l":452.52,"c":502.8,"v":188350},{"d":"2018-07-13","o":499.92,"h":521.04,"l":479.88,"c":499.68,"v":33100},{"d":"2018-07-16","o":499.8,"h":508.32,"l":489.96,"c":498.6,"v":23792},{"d":"2018-07-17","o":498,"h":525.12,"l":489.84,"c":522.6,"v":11533},{"d":"2018-07-18","o":520.8,"h":520.8,"l":504,"c":513.12,"v":12742},{"d":"2018-07-19","o":512.4,"h":513,"l":490.32,"c":494.16,"v":21350},{"d":"2018-07-20","o":495.12,"h":510.36,"l":493.2,"c":502.08,"v":35492},{"d":"2018-07-23","o":508.68,"h":535.68,"l":506.28,"c":529.8,"v":18600},{"d":"2018-07-24","o":531.6,"h":534.96,"l":497.04,"c":503.04,"v":10708},{"d":"2018-07-25","o":505.32,"h":532.2,"l":496.44,"c":511.8,"v":13000},{"d":"2018-07-26","o":510,"h":516,"l":494.4,"c":508.2,"v":12192},{"d":"2018-07-27","o":508.32,"h":513,"l":474.12,"c":483.72,"v":12417},{"d":"2018-07-30","o":481.56,"h":507.96,"l":474.24,"c":495.84,"v":20767},{"d":"2018-07-31","o":497.76,"h":534,"l":489.6,"c":530.76,"v":46300},{"d":"2018-08-01","o":535.8,"h":535.8,"l":492,"c":495,"v":28075},{"d":"2018-08-02","o":495.84,"h":516,"l":495.84,"c":499.8,"v":17742},{"d":"2018-08-03","o":499.92,"h":509.4,"l":476.16,"c":486.48,"v":27942},{"d":"2018-08-06","o":489.72,"h":503.04,"l":487.32,"c":500.64,"v":6483},{"d":"2018-08-07","o":501.84,"h":507,"l":492.96,"c":502.44,"v":5775},{"d":"2018-08-08","o":534.48,"h":534.48,"l":507.36,"c":511.32,"v":11450},{"d":"2018-08-09","o":495.72,"h":511.32,"l":465.24,"c":474.96,"v":39042},{"d":"2018-08-10","o":470.88,"h":487.08,"l":468.84,"c":474.36,"v":21250},{"d":"2018-08-13","o":473.28,"h":482.4,"l":465.84,"c":474.24,"v":16683},{"d":"2018-08-14","o":474,"h":475.2,"l":446.04,"c":447.84,"v":23558},{"d":"2018-08-15","o":446.28,"h":446.28,"l":421.44,"c":430.68,"v":17150},{"d":"2018-08-16","o":432,"h":446.28,"l":424.08,"c":440.64,"v":22150},{"d":"2018-08-17","o":439.2,"h":442.68,"l":428.4,"c":438.6,"v":18600},{"d":"2018-08-20","o":440.04,"h":441.96,"l":426.36,"c":432.36,"v":12675},{"d":"2018-08-21","o":431.76,"h":455.04,"l":431.4,"c":448.56,"v":8892},{"d":"2018-08-22","o":446.4,"h":459.36,"l":434.04,"c":440.16,"v":10425},{"d":"2018-08-23","o":440.28,"h":461.64,"l":440.28,"c":454.08,"v":8050},{"d":"2018-08-24","o":454.2,"h":471.6,"l":452.52,"c":460.2,"v":6325},{"d":"2018-08-27","o":462.24,"h":477.84,"l":461.04,"c":472.32,"v":7333},{"d":"2018-08-28","o":475.32,"h":480.12,"l":460.8,"c":463.56,"v":8650},{"d":"2018-08-29","o":463.68,"h":476.64,"l":460.2,"c":473.76,"v":8608},{"d":"2018-08-30","o":473.88,"h":485.28,"l":470.04,"c":484.56,"v":10492},{"d":"2018-08-31","o":484.68,"h":492,"l":472.08,"c":480,"v":13108},{"d":"2018-09-04","o":477.12,"h":477.12,"l":455.28,"c":466.56,"v":12750},{"d":"2018-09-05","o":465.84,"h":484.92,"l":457.08,"c":482.16,"v":12642},{"d":"2018-09-06","o":481.68,"h":486.6,"l":454.2,"c":459,"v":13692},{"d":"2018-09-07","o":458.76,"h":460.92,"l":445.32,"c":450,"v":10033},{"d":"2018-09-10","o":451.56,"h":457.32,"l":432.24,"c":435.12,"v":16417},{"d":"2018-09-11","o":435,"h":443.52,"l":428.88,"c":433.08,"v":9608},{"d":"2018-09-12","o":433.08,"h":436.92,"l":421.8,"c":432.72,"v":10242},{"d":"2018-09-13","o":434.88,"h":441.72,"l":423,"c":425.16,"v":7900},{"d":"2018-09-14","o":420.96,"h":432.84,"l":410.52,"c":413.64,"v":13767},{"d":"2018-09-17","o":413.52,"h":423,"l":402,"c":412.92,"v":20275},{"d":"2018-09-18","o":413.04,"h":439.08,"l":413.04,"c":420.48,"v":22425},{"d":"2018-09-19","o":419.52,"h":420.24,"l":406.2,"c":417.12,"v":11642},{"d":"2018-09-20","o":419.76,"h":446.64,"l":411.24,"c":441.48,"v":20575},{"d":"2018-09-21","o":438,"h":443.4,"l":424.68,"c":433.2,"v":68208},{"d":"2018-09-24","o":432.24,"h":451.8,"l":426.6,"c":448.32,"v":15017},{"d":"2018-09-25","o":451.08,"h":461.04,"l":436.56,"c":437.52,"v":9875},{"d":"2018-09-26","o":438.36,"h":445.56,"l":420.36,"c":423,"v":20900},{"d":"2018-09-27","o":424.08,"h":451.56,"l":420.6,"c":446.04,"v":13758},{"d":"2018-09-28","o":444.48,"h":454.68,"l":438.24,"c":445.68,"v":13500},{"d":"2018-10-01","o":444.48,"h":448.44,"l":435.12,"c":437.4,"v":26908},{"d":"2018-10-02","o":436.68,"h":438.36,"l":420.72,"c":429.12,"v":20458},{"d":"2018-10-03","o":430.92,"h":433.92,"l":382.92,"c":383.28,"v":41042},{"d":"2018-10-04","o":360.24,"h":369.48,"l":320.88,"c":335.16,"v":53892},{"d":"2018-10-05","o":335.64,"h":340.92,"l":310.8,"c":319.8,"v":37350},{"d":"2018-10-08","o":357.48,"h":359.4,"l":308.4,"c":312.48,"v":33208},{"d":"2018-10-09","o":312.48,"h":322.92,"l":301.68,"c":303.6,"v":22208},{"d":"2018-10-10","o":304.2,"h":310.44,"l":296.16,"c":297,"v":15075},{"d":"2018-10-11","o":293.04,"h":302.28,"l":281.76,"c":283.08,"v":22792},{"d":"2018-10-12","o":288.6,"h":294.12,"l":276.6,"c":288.12,"v":17992},{"d":"2018-10-15","o":287.4,"h":295.68,"l":280.56,"c":287.88,"v":9042},{"d":"2018-10-16","o":289.56,"h":312.24,"l":289.56,"c":307.68,"v":13142},{"d":"2018-10-17","o":307.32,"h":312.24,"l":296.52,"c":303.36,"v":10542},{"d":"2018-10-18","o":302.28,"h":302.76,"l":289.44,"c":296.4,"v":11592},{"d":"2018-10-19","o":296.28,"h":300.84,"l":279,"c":280.2,"v":8983},{"d":"2018-10-22","o":282.84,"h":285,"l":273,"c":277.68,"v":10433},{"d":"2018-10-23","o":271.8,"h":277.68,"l":266.16,"c":273.12,"v":12200},{"d":"2018-10-24","o":271.56,"h":274.8,"l":249.72,"c":250.08,"v":15917},{"d":"2018-10-25","o":252.72,"h":258.36,"l":247.32,"c":252.72,"v":27792},{"d":"2018-10-26","o":248.76,"h":270.24,"l":248.76,"c":263.76,"v":13425},{"d":"2018-10-29","o":268.92,"h":272.88,"l":251.64,"c":258.36,"v":10792},{"d":"2018-10-30","o":258.24,"h":269.64,"l":255.48,"c":267.12,"v":10742},{"d":"2018-10-31","o":271.2,"h":279.6,"l":269.52,"c":274.56,"v":13442},{"d":"2018-11-01","o":276.24,"h":290.16,"l":273.12,"c":285.36,"v":20100},{"d":"2018-11-02","o":286.32,"h":299.4,"l":282.48,"c":297.36,"v":12608},{"d":"2018-11-05","o":296.64,"h":299.88,"l":269.64,"c":275.04,"v":14500},{"d":"2018-11-06","o":275.4,"h":275.88,"l":263.4,"c":264,"v":12733},{"d":"2018-11-07","o":264.96,"h":281.16,"l":257.28,"c":276,"v":12217},{"d":"2018-11-08","o":277.32,"h":308.4,"l":256.56,"c":307.08,"v":16142},{"d":"2018-11-09","o":306.96,"h":306.96,"l":273.6,"c":280.8,"v":16142},{"d":"2018-11-12","o":281.04,"h":297.48,"l":273.84,"c":273.96,"v":42525},{"d":"2018-11-13","o":276.84,"h":284.52,"l":267.24,"c":268.56,"v":13183},{"d":"2018-11-14","o":271.56,"h":274.56,"l":259.2,"c":268.2,"v":22767},{"d":"2018-11-15","o":267.48,"h":292.92,"l":267.48,"c":292.68,"v":9433},{"d":"2018-11-16","o":288.48,"h":299.76,"l":275.76,"c":296.04,"v":10800},{"d":"2018-11-19","o":300.72,"h":331.2,"l":290.04,"c":293.16,"v":25800},{"d":"2018-11-20","o":287.76,"h":297.48,"l":284.52,"c":292.32,"v":14158},{"d":"2018-11-21","o":295.8,"h":306.48,"l":293.76,"c":301.2,"v":6742},{"d":"2018-11-23","o":298.08,"h":311.52,"l":298.08,"c":303.48,"v":3867},{"d":"2018-11-26","o":305.52,"h":309.72,"l":292.44,"c":300.96,"v":10208},{"d":"2018-11-27","o":300.12,"h":306.24,"l":295.08,"c":301.2,"v":10917},{"d":"2018-11-28","o":302.76,"h":318.72,"l":299.04,"c":317.16,"v":7400},{"d":"2018-11-29","o":314.76,"h":319.44,"l":304.92,"c":309.24,"v":9300},{"d":"2018-11-30","o":309.24,"h":311.52,"l":297.36,"c":309.36,"v":7467},{"d":"2018-12-03","o":318.12,"h":323.76,"l":299.52,"c":308.04,"v":21592},{"d":"2018-12-04","o":305.76,"h":315.24,"l":292.08,"c":296.28,"v":12783},{"d":"2018-12-06","o":288.84,"h":302.64,"l":282.48,"c":300.12,"v":20167},{"d":"2018-12-07","o":299.16,"h":304.2,"l":289.92,"c":298.68,"v":9967},{"d":"2018-12-10","o":297.48,"h":306.72,"l":289.8,"c":301.44,"v":7967},{"d":"2018-12-11","o":307.44,"h":307.44,"l":287.4,"c":292.68,"v":7258},{"d":"2018-12-12","o":295.32,"h":300.36,"l":285,"c":290.28,"v":12067},{"d":"2018-12-13","o":290.4,"h":291,"l":268.8,"c":273,"v":17525},{"d":"2018-12-14","o":270.84,"h":278.4,"l":256.8,"c":263.04,"v":11458},{"d":"2018-12-17","o":260.4,"h":272.52,"l":252.6,"c":256.32,"v":18100},{"d":"2018-12-18","o":259.8,"h":262.44,"l":241.2,"c":247.44,"v":25367},{"d":"2018-12-19","o":249,"h":269.4,"l":243.48,"c":245.52,"v":15525},{"d":"2018-12-20","o":245.4,"h":252.48,"l":224.64,"c":228.6,"v":14058},{"d":"2018-12-21","o":228.24,"h":240.96,"l":222.96,"c":232.32,"v":26917},{"d":"2018-12-24","o":228.84,"h":241.92,"l":225.24,"c":240.36,"v":12492},{"d":"2018-12-26","o":241.92,"h":258.72,"l":233.28,"c":258.48,"v":6717},{"d":"2018-12-27","o":253.68,"h":265.92,"l":238.08,"c":260.04,"v":10367},{"d":"2018-12-28","o":261.24,"h":273.6,"l":254.16,"c":265.44,"v":7842},{"d":"2018-12-31","o":269.52,"h":272.64,"l":261.6,"c":271.44,"v":10308},{"d":"2019-01-02","o":267.36,"h":278.52,"l":254.4,"c":276.48,"v":12467},{"d":"2019-01-03","o":278.16,"h":284.16,"l":265.2,"c":269.64,"v":11433},{"d":"2019-01-04","o":274.68,"h":290.88,"l":262.08,"c":285.72,"v":9742},{"d":"2019-01-07","o":288.48,"h":308.16,"l":288.48,"c":299.16,"v":17675},{"d":"2019-01-08","o":301.08,"h":301.8,"l":283.56,"c":289.44,"v":16800},{"d":"2019-01-09","o":286.56,"h":289.2,"l":262.68,"c":264,"v":27625},{"d":"2019-01-10","o":261.24,"h":261.24,"l":232.44,"c":239.52,"v":73192},{"d":"2019-01-11","o":239.16,"h":255,"l":238.32,"c":253.08,"v":46542},{"d":"2019-01-14","o":251.16,"h":257.04,"l":240.6,"c":242.52,"v":53717},{"d":"2019-01-15","o":242.64,"h":264.48,"l":239.88,"c":256.56,"v":30500},{"d":"2019-01-16","o":256.68,"h":261.84,"l":250.92,"c":255.48,"v":8125},{"d":"2019-01-17","o":254.4,"h":259.8,"l":252.48,"c":255,"v":6375},{"d":"2019-01-18","o":256.44,"h":263.64,"l":250.8,"c":252,"v":13733},{"d":"2019-01-22","o":249.6,"h":249.6,"l":236.88,"c":245.76,"v":10908},{"d":"2019-01-23","o":247.44,"h":248.88,"l":239.4,"c":243.84,"v":8433},{"d":"2019-01-24","o":243.84,"h":254.28,"l":241.8,"c":251.04,"v":14625},{"d":"2019-01-25","o":252.36,"h":255.6,"l":246.72,"c":253.8,"v":5608},{"d":"2019-01-28","o":250.2,"h":255.36,"l":244.2,"c":252.72,"v":6758},{"d":"2019-01-29","o":254.4,"h":258,"l":249.12,"c":253.2,"v":5450},{"d":"2019-01-30","o":254.52,"h":264.96,"l":254.52,"c":263.88,"v":12875},{"d":"2019-01-31","o":262.8,"h":279.84,"l":262.8,"c":273.36,"v":17150},{"d":"2019-02-01","o":273.84,"h":277.92,"l":267.12,"c":276.36,"v":9200},{"d":"2019-02-04","o":276.84,"h":279.72,"l":260.88,"c":263.4,"v":8750},{"d":"2019-02-05","o":264.6,"h":279.36,"l":264.48,"c":276.24,"v":12617},{"d":"2019-02-06","o":276.48,"h":284.04,"l":262.56,"c":263.04,"v":8608},{"d":"2019-02-07","o":262.2,"h":269.76,"l":253.08,"c":260.76,"v":6208},{"d":"2019-02-08","o":259.2,"h":271.44,"l":256.56,"c":269.88,"v":13158},{"d":"2019-02-11","o":270.6,"h":274.32,"l":264.24,"c":273,"v":7400},{"d":"2019-02-12","o":274.32,"h":287.16,"l":274.32,"c":282,"v":15992},{"d":"2019-02-13","o":281.88,"h":290.04,"l":281.88,"c":288.72,"v":19075},{"d":"2019-02-14","o":286.56,"h":295.08,"l":267.12,"c":272.4,"v":16017},{"d":"2019-02-15","o":274.08,"h":278.04,"l":267.84,"c":274.56,"v":13667},{"d":"2019-02-19","o":272.28,"h":281.52,"l":260.88,"c":269.88,"v":12083},{"d":"2019-02-20","o":269.76,"h":270.6,"l":251.4,"c":254.76,"v":10675},{"d":"2019-02-21","o":254.16,"h":264.72,"l":250.68,"c":261.84,"v":26825},{"d":"2019-02-22","o":262.2,"h":265.8,"l":254.04,"c":256.32,"v":15550},{"d":"2019-02-25","o":260.16,"h":264.72,"l":258.72,"c":259.8,"v":10658},{"d":"2019-02-26","o":258.6,"h":262.44,"l":254.52,"c":259.68,"v":9625},{"d":"2019-02-27","o":259.8,"h":275.28,"l":259.8,"c":267.12,"v":16533},{"d":"2019-02-28","o":267,"h":268.08,"l":255.84,"c":256.68,"v":9367},{"d":"2019-03-01","o":257.64,"h":270.6,"l":244.68,"c":250.8,"v":20308},{"d":"2019-03-04","o":251.4,"h":258.12,"l":239.64,"c":246.36,"v":25833},{"d":"2019-03-05","o":246.24,"h":253.44,"l":240.84,"c":242.52,"v":27683},{"d":"2019-03-06","o":241.56,"h":242.04,"l":218.88,"c":226.92,"v":23725},{"d":"2019-03-07","o":226.56,"h":232.92,"l":218.28,"c":226.08,"v":13242},{"d":"2019-03-08","o":225,"h":225,"l":215.04,"c":218.04,"v":14450},{"d":"2019-03-11","o":218.4,"h":225.96,"l":212.4,"c":225.24,"v":13617},{"d":"2019-03-12","o":224.52,"h":244.92,"l":224.52,"c":237.24,"v":14150},{"d":"2019-03-13","o":247.8,"h":261.96,"l":236.16,"c":241.2,"v":37392},{"d":"2019-03-14","o":240.6,"h":245.88,"l":236.76,"c":242.76,"v":25117},{"d":"2019-03-15","o":244.08,"h":248.16,"l":239.64,"c":242.76,"v":104717},{"d":"2019-03-18","o":242.76,"h":245.4,"l":232.8,"c":235.68,"v":61900},{"d":"2019-03-19","o":237,"h":241.8,"l":235.2,"c":238.56,"v":20467},{"d":"2019-03-20","o":238.08,"h":238.08,"l":223.8,"c":224.76,"v":12950},{"d":"2019-03-21","o":222.96,"h":238.56,"l":220.8,"c":228,"v":49033},{"d":"2019-03-22","o":227.4,"h":230.4,"l":216.36,"c":218.4,"v":29975},{"d":"2019-03-25","o":217.32,"h":221.04,"l":201.24,"c":212.4,"v":36200},{"d":"2019-03-26","o":215.04,"h":223.8,"l":208.92,"c":216,"v":31292},{"d":"2019-03-27","o":216.12,"h":233.4,"l":214.2,"c":228.96,"v":24708},{"d":"2019-03-28","o":228.96,"h":242.88,"l":227.4,"c":242.28,"v":13792},{"d":"2019-03-29","o":243.24,"h":247.8,"l":235.92,"c":236.28,"v":15042},{"d":"2019-04-01","o":235.56,"h":241.2,"l":231,"c":232.2,"v":11850},{"d":"2019-04-02","o":233.04,"h":236.76,"l":227.64,"c":234.36,"v":14908},{"d":"2019-04-03","o":235.8,"h":242.4,"l":234.12,"c":238.92,"v":13183},{"d":"2019-04-04","o":239.4,"h":242.04,"l":233.52,"c":235.68,"v":11683},{"d":"2019-04-05","o":237,"h":248.88,"l":232.08,"c":246.84,"v":31592},{"d":"2019-04-08","o":247.08,"h":253.8,"l":241.08,"c":249.6,"v":16825},{"d":"2019-04-09","o":248.52,"h":254.52,"l":244.32,"c":245.76,"v":23975},{"d":"2019-04-10","o":245.88,"h":247.2,"l":221.16,"c":226.44,"v":28692},{"d":"2019-04-11","o":225.72,"h":240.48,"l":222.24,"c":235.2,"v":20800},{"d":"2019-04-12","o":237.24,"h":239.88,"l":221.88,"c":225.48,"v":31433},{"d":"2019-04-15","o":168,"h":190.32,"l":157.56,"c":177.36,"v":259633},{"d":"2019-04-16","o":179.04,"h":204.96,"l":178.2,"c":195.12,"v":72408},{"d":"2019-04-17","o":194.4,"h":199.08,"l":185.52,"c":193.08,"v":68108},{"d":"2019-04-18","o":192.84,"h":199.56,"l":188.64,"c":198.84,"v":41683},{"d":"2019-04-22","o":195.6,"h":198.12,"l":185.4,"c":186.6,"v":32492},{"d":"2019-04-23","o":176.4,"h":184.56,"l":170.4,"c":182.52,"v":71567},{"d":"2019-04-24","o":183.48,"h":189.48,"l":178.92,"c":187.32,"v":25217},{"d":"2019-04-25","o":187.08,"h":195.12,"l":182.4,"c":188.16,"v":16833},{"d":"2019-04-26","o":188.4,"h":195.48,"l":185.4,"c":189,"v":17542},{"d":"2019-04-29","o":189.6,"h":197.64,"l":189.36,"c":191.88,"v":11375},{"d":"2019-04-30","o":191.64,"h":194.52,"l":186.36,"c":189.36,"v":13950},{"d":"2019-05-01","o":188.4,"h":192.48,"l":183.96,"c":184.08,"v":37992},{"d":"2019-05-02","o":184.32,"h":195.6,"l":183.24,"c":185.64,"v":12758},{"d":"2019-05-03","o":185.04,"h":191.04,"l":174.36,"c":182.28,"v":50658},{"d":"2019-05-06","o":179.16,"h":205.32,"l":176.88,"c":202.8,"v":18500},{"d":"2019-05-07","o":201.12,"h":203.88,"l":192,"c":195.24,"v":15033},{"d":"2019-05-08","o":195.36,"h":200.88,"l":190.44,"c":192.96,"v":20008},{"d":"2019-05-09","o":191.64,"h":197.4,"l":186.36,"c":194.64,"v":11017},{"d":"2019-05-10","o":193.08,"h":212.88,"l":193.08,"c":201.84,"v":21017},{"d":"2019-05-13","o":197.04,"h":199.44,"l":189.72,"c":192,"v":14058},{"d":"2019-05-14","o":192,"h":200.16,"l":188.28,"c":197.4,"v":14017},{"d":"2019-05-15","o":195.48,"h":197.28,"l":189.6,"c":191.52,"v":14983},{"d":"2019-05-16","o":191.64,"h":194.76,"l":186.36,"c":189.84,"v":18433},{"d":"2019-05-17","o":188.64,"h":188.64,"l":179.52,"c":182.64,"v":18800},{"d":"2019-05-20","o":180.96,"h":187.8,"l":173.52,"c":181.2,"v":8908},{"d":"2019-05-21","o":182.76,"h":188.64,"l":178.2,"c":184.44,"v":23600},{"d":"2019-05-22","o":184.2,"h":189.12,"l":177.24,"c":185.52,"v":13808},{"d":"2019-05-23","o":183.48,"h":183.48,"l":177,"c":181.2,"v":12558},{"d":"2019-05-24","o":181.2,"h":188.4,"l":180.72,"c":187.32,"v":8350},{"d":"2019-05-28","o":187.68,"h":191.16,"l":180.96,"c":182.52,"v":7825},{"d":"2019-05-29","o":181.32,"h":187.32,"l":179.52,"c":180.36,"v":10250},{"d":"2019-05-30","o":180.96,"h":182.64,"l":173.64,"c":174.96,"v":16600},{"d":"2019-05-31","o":173.52,"h":177.12,"l":167.88,"c":168.48,"v":19008},{"d":"2019-06-03","o":168.72,"h":172.92,"l":166.92,"c":171.6,"v":14550},{"d":"2019-06-04","o":174,"h":178.8,"l":169.92,"c":178.8,"v":15358},{"d":"2019-06-05","o":180.36,"h":180.36,"l":174.72,"c":176.16,"v":14800},{"d":"2019-06-06","o":176.64,"h":176.64,"l":169.2,"c":169.56,"v":8458},{"d":"2019-06-07","o":169.32,"h":178.2,"l":166.92,"c":177.48,"v":11758},{"d":"2019-06-10","o":178.92,"h":181.08,"l":172.92,"c":173.64,"v":9225},{"d":"2019-06-11","o":175.44,"h":178.32,"l":169.32,"c":172.32,"v":7733},{"d":"2019-06-12","o":171.48,"h":178.08,"l":168.48,"c":177.6,"v":8175},{"d":"2019-06-13","o":177.72,"h":184.56,"l":174.72,"c":183.48,"v":11942},{"d":"2019-06-14","o":182.76,"h":182.76,"l":173.64,"c":174.36,"v":7883},{"d":"2019-06-17","o":176.16,"h":181.08,"l":168.84,"c":180,"v":12692},{"d":"2019-06-18","o":180.84,"h":184.56,"l":170.04,"c":171.6,"v":19225},{"d":"2019-06-19","o":171.24,"h":174.96,"l":168.48,"c":169.44,"v":11692},{"d":"2019-06-20","o":170.16,"h":173.04,"l":162.72,"c":163.32,"v":11817},{"d":"2019-06-21","o":156.12,"h":163.44,"l":156.12,"c":157.44,"v":97967},{"d":"2019-06-24","o":157.56,"h":159.48,"l":153,"c":154.8,"v":21142},{"d":"2019-06-25","o":154.8,"h":166.92,"l":153.96,"c":166.32,"v":38333},{"d":"2019-06-26","o":166.92,"h":168.24,"l":159.48,"c":160.44,"v":16642},{"d":"2019-06-27","o":161.52,"h":169.8,"l":160.32,"c":166.32,"v":35717},{"d":"2019-06-28","o":165.96,"h":168.84,"l":161.76,"c":161.88,"v":113008},{"d":"2019-07-01","o":164.16,"h":180.24,"l":164.16,"c":177.72,"v":19767},{"d":"2019-07-02","o":177.72,"h":179.28,"l":170.52,"c":172.08,"v":10967},{"d":"2019-07-03","o":171.96,"h":177,"l":169.2,"c":173.16,"v":22117},{"d":"2019-07-05","o":172.56,"h":178.08,"l":172.44,"c":176.16,"v":31425},{"d":"2019-07-08","o":174.84,"h":175.2,"l":159.96,"c":164.16,"v":17342},{"d":"2019-07-09","o":163.2,"h":167.76,"l":160.92,"c":165.36,"v":43325},{"d":"2019-07-10","o":164.16,"h":165.72,"l":156.24,"c":162.96,"v":13658},{"d":"2019-07-11","o":162.96,"h":165.12,"l":157.68,"c":158.4,"v":37250},{"d":"2019-07-12","o":158.28,"h":162,"l":156.84,"c":160.56,"v":16500},{"d":"2019-07-15","o":160.32,"h":165.36,"l":158.16,"c":163.08,"v":23167},{"d":"2019-07-16","o":163.32,"h":166.32,"l":159.84,"c":163.8,"v":16133},{"d":"2019-07-17","o":165.48,"h":169.56,"l":164.88,"c":168.24,"v":14617},{"d":"2019-07-18","o":167.88,"h":171.24,"l":165.96,"c":167.64,"v":5883},{"d":"2019-07-19","o":166.8,"h":167.04,"l":154.2,"c":156,"v":17750},{"d":"2019-07-22","o":156,"h":160.8,"l":155.88,"c":158.52,"v":10967},{"d":"2019-07-23","o":159,"h":162,"l":154.68,"c":156.24,"v":17717},{"d":"2019-07-24","o":155.52,"h":158.4,"l":152.04,"c":156.84,"v":17267},{"d":"2019-07-25","o":156.6,"h":156.6,"l":145.92,"c":147.6,"v":13608},{"d":"2019-07-26","o":147.96,"h":151.44,"l":144,"c":145.2,"v":36267},{"d":"2019-07-29","o":145.32,"h":148.2,"l":143.88,"c":144.84,"v":17033},{"d":"2019-07-30","o":143.88,"h":150.6,"l":141.48,"c":150.24,"v":16558},{"d":"2019-07-31","o":150.84,"h":161.28,"l":149.28,"c":150,"v":27992},{"d":"2019-08-01","o":149.88,"h":154.92,"l":147.72,"c":152.4,"v":10750},{"d":"2019-08-02","o":151.44,"h":153,"l":142.8,"c":145.44,"v":13033},{"d":"2019-08-05","o":142.8,"h":144.6,"l":137.88,"c":142.32,"v":9908},{"d":"2019-08-06","o":139.32,"h":146.52,"l":139.32,"c":142.32,"v":30133},{"d":"2019-08-07","o":141.96,"h":174.84,"l":140.52,"c":171,"v":125258},{"d":"2019-08-08","o":168.36,"h":173.04,"l":162.84,"c":168,"v":55625},{"d":"2019-08-09","o":167.76,"h":169.92,"l":163.2,"c":168,"v":36867},{"d":"2019-08-12","o":166.32,"h":168,"l":150.6,"c":151.08,"v":22033},{"d":"2019-08-13","o":150.72,"h":156.84,"l":146.76,"c":153.6,"v":21350},{"d":"2019-08-14","o":151.2,"h":153.48,"l":147.6,"c":148.56,"v":23842},{"d":"2019-08-15","o":149.88,"h":152.52,"l":145.08,"c":147.36,"v":12217},{"d":"2019-08-16","o":148.8,"h":153.48,"l":147.6,"c":149.88,"v":11233},{"d":"2019-08-19","o":152.16,"h":158.64,"l":148.44,"c":152.4,"v":16350},{"d":"2019-08-20","o":152.16,"h":157.32,"l":148.32,"c":149.64,"v":9300},{"d":"2019-08-21","o":151.08,"h":152.28,"l":147.96,"c":151.32,"v":7317},{"d":"2019-08-22","o":152.4,"h":154.56,"l":144.72,"c":146.52,"v":11317},{"d":"2019-08-23","o":145.32,"h":149.04,"l":139.56,"c":143.04,"v":16158},{"d":"2019-08-26","o":144.84,"h":147.6,"l":140.04,"c":141,"v":18550},{"d":"2019-08-27","o":141.96,"h":143.88,"l":136.08,"c":137.4,"v":14683},{"d":"2019-08-28","o":136.68,"h":143.64,"l":135.84,"c":139.2,"v":7717},{"d":"2019-08-29","o":140.64,"h":141.48,"l":134.88,"c":138,"v":10667},{"d":"2019-08-30","o":138,"h":141.6,"l":134.64,"c":135.72,"v":12908},{"d":"2019-09-03","o":134.28,"h":138.36,"l":128.88,"c":130.92,"v":19892},{"d":"2019-09-04","o":132.48,"h":135.24,"l":126.96,"c":130.44,"v":15283},{"d":"2019-09-05","o":132.36,"h":135.84,"l":127.92,"c":133.92,"v":12092},{"d":"2019-09-06","o":134.4,"h":136.44,"l":131.28,"c":132.48,"v":10817},{"d":"2019-09-09","o":132.84,"h":135.6,"l":129.24,"c":129.84,"v":9233},{"d":"2019-09-10","o":129.72,"h":136.44,"l":128.4,"c":132,"v":15850},{"d":"2019-09-11","o":132.6,"h":137.52,"l":129.6,"c":135.6,"v":22333},{"d":"2019-09-12","o":136.2,"h":140.64,"l":134.64,"c":136.2,"v":15092},{"d":"2019-09-13","o":136.92,"h":139.32,"l":133.68,"c":136.2,"v":12333},{"d":"2019-09-16","o":135.72,"h":144.12,"l":132.6,"c":144,"v":13742},{"d":"2019-09-17","o":143.28,"h":158.04,"l":141.72,"c":153,"v":33558},{"d":"2019-09-18","o":152.64,"h":180.12,"l":149.52,"c":177.84,"v":49958},{"d":"2019-09-19","o":176.4,"h":183,"l":170.64,"c":174.12,"v":39133},{"d":"2019-09-20","o":175.8,"h":177.72,"l":167.4,"c":169.32,"v":32167},{"d":"2019-09-23","o":169.32,"h":171,"l":156.96,"c":164.64,"v":21025},{"d":"2019-09-24","o":165.48,"h":167.04,"l":157.32,"c":159.12,"v":51992},{"d":"2019-09-25","o":159.24,"h":161.16,"l":143.88,"c":146.76,"v":47042},{"d":"2019-09-26","o":147.36,"h":149.4,"l":135.96,"c":135.96,"v":14942},{"d":"2019-09-27","o":135.6,"h":139.56,"l":123.84,"c":127.8,"v":32475},{"d":"2019-09-30","o":127.68,"h":127.68,"l":115.32,"c":117.96,"v":29575},{"d":"2019-10-01","o":117.84,"h":120.84,"l":108.96,"c":111.72,"v":26958},{"d":"2019-10-02","o":111.96,"h":119.88,"l":107.4,"c":117.36,"v":26850},{"d":"2019-10-03","o":117.84,"h":117.84,"l":108,"c":110.4,"v":28558},{"d":"2019-10-04","o":110.4,"h":113.76,"l":104.4,"c":108.48,"v":13425},{"d":"2019-10-07","o":110.4,"h":112.44,"l":106.32,"c":107.88,"v":25867},{"d":"2019-10-08","o":107.28,"h":112.2,"l":104.64,"c":107.76,"v":30525},{"d":"2019-10-09","o":108.36,"h":110.4,"l":97.8,"c":100.32,"v":26842},{"d":"2019-10-10","o":101.16,"h":103.68,"l":97.56,"c":101.64,"v":15325},{"d":"2019-10-11","o":103.44,"h":108.12,"l":101.88,"c":104.52,"v":12417},{"d":"2019-10-14","o":104.76,"h":108.6,"l":102.24,"c":108.12,"v":12783},{"d":"2019-10-15","o":108.12,"h":113.76,"l":106.2,"c":111.6,"v":27767},{"d":"2019-10-16","o":126.84,"h":158.4,"l":126.36,"c":152.64,"v":241200},{"d":"2019-10-17","o":152.28,"h":223.44,"l":152.28,"c":186.12,"v":632825},{"d":"2019-10-18","o":177.24,"h":202.92,"l":166.08,"c":180.6,"v":131608},{"d":"2019-10-21","o":180.6,"h":186,"l":172.56,"c":180.84,"v":71792},{"d":"2019-10-22","o":183,"h":184.44,"l":166.2,"c":168.96,"v":36642},{"d":"2019-10-23","o":168,"h":174.12,"l":155.4,"c":169.44,"v":56475},{"d":"2019-10-24","o":169.44,"h":178.08,"l":168.96,"c":171.12,"v":89275},{"d":"2019-10-25","o":168.48,"h":182.76,"l":165.6,"c":181.92,"v":35933},{"d":"2019-10-28","o":182.4,"h":209.04,"l":182.4,"c":188.28,"v":108350},{"d":"2019-10-29","o":187.68,"h":196.44,"l":178.2,"c":183,"v":33258},{"d":"2019-10-30","o":183,"h":184.8,"l":178.32,"c":183.84,"v":27550},{"d":"2019-10-31","o":184.08,"h":201.12,"l":184.08,"c":198.12,"v":63942},{"d":"2019-11-01","o":198,"h":213.84,"l":196.08,"c":203.16,"v":47275},{"d":"2019-11-04","o":204,"h":214.56,"l":199.68,"c":203.04,"v":49675},{"d":"2019-11-05","o":207,"h":213.24,"l":201.72,"c":204.12,"v":38333},{"d":"2019-11-06","o":203.04,"h":203.04,"l":189.6,"c":193.32,"v":42133},{"d":"2019-11-07","o":194.4,"h":199.8,"l":190.92,"c":194.64,"v":43033},{"d":"2019-11-08","o":191.04,"h":208.32,"l":175.92,"c":204.96,"v":95683},{"d":"2019-11-11","o":220.8,"h":228,"l":168.48,"c":173.76,"v":157125},{"d":"2019-11-12","o":177.12,"h":180.96,"l":164.16,"c":169.92,"v":64183},{"d":"2019-11-13","o":168.6,"h":172.8,"l":160.32,"c":168.36,"v":66558},{"d":"2019-11-14","o":168.24,"h":170.04,"l":139.56,"c":144.84,"v":93183},{"d":"2019-11-15","o":145.92,"h":160.44,"l":144.24,"c":156,"v":59267},{"d":"2019-11-18","o":154.8,"h":159,"l":154.2,"c":158.4,"v":32192},{"d":"2019-11-19","o":157.92,"h":162,"l":154.92,"c":159.48,"v":41675},{"d":"2019-11-20","o":160.2,"h":167.88,"l":159.84,"c":166.32,"v":90783},{"d":"2019-11-21","o":166.8,"h":170.16,"l":162.84,"c":167.4,"v":50508},{"d":"2019-11-22","o":167.64,"h":172.2,"l":164.52,"c":169.2,"v":15792},{"d":"2019-11-25","o":171.72,"h":182.88,"l":168.84,"c":180.96,"v":46025},{"d":"2019-11-26","o":180.6,"h":180.84,"l":169.44,"c":179.88,"v":35367},{"d":"2019-11-27","o":182.4,"h":191.4,"l":180.96,"c":189,"v":23142},{"d":"2019-11-29","o":188.88,"h":196.92,"l":187.32,"c":194.64,"v":6708},{"d":"2019-12-02","o":195,"h":200.04,"l":189.72,"c":194.88,"v":17258},{"d":"2019-12-03","o":193.8,"h":200.16,"l":193.32,"c":196.8,"v":23917},{"d":"2019-12-04","o":197.52,"h":204.6,"l":189.36,"c":192.72,"v":45408},{"d":"2019-12-05","o":192.96,"h":200.28,"l":189.12,"c":192,"v":25092},{"d":"2019-12-06","o":193.32,"h":201.24,"l":189.6,"c":197.16,"v":25808},{"d":"2019-12-09","o":198.36,"h":201.6,"l":194.64,"c":199.56,"v":14467},{"d":"2019-12-10","o":198.12,"h":211.32,"l":196.56,"c":211.08,"v":17625},{"d":"2019-12-11","o":211.32,"h":214.32,"l":204,"c":212.52,"v":25108},{"d":"2019-12-12","o":208.8,"h":300.84,"l":208.8,"c":285.72,"v":526008},{"d":"2019-12-13","o":283.92,"h":284.88,"l":236.04,"c":257.52,"v":147225},{"d":"2019-12-16","o":259.92,"h":263.88,"l":237.72,"c":240,"v":45833},{"d":"2019-12-17","o":240.24,"h":242.4,"l":234.24,"c":237.48,"v":25000},{"d":"2019-12-18","o":238.44,"h":243.72,"l":230.88,"c":236.88,"v":28575},{"d":"2019-12-19","o":236.76,"h":249,"l":234,"c":248.4,"v":24092},{"d":"2019-12-20","o":250.92,"h":261,"l":240.12,"c":252.6,"v":84000},{"d":"2019-12-23","o":252.36,"h":258.48,"l":245.88,"c":255.24,"v":32842},{"d":"2019-12-24","o":256.44,"h":262.44,"l":251.76,"c":261,"v":15342},{"d":"2019-12-26","o":261.24,"h":262.44,"l":254.04,"c":257.52,"v":22108},{"d":"2019-12-27","o":257.76,"h":258.84,"l":248.64,"c":251.28,"v":34475},{"d":"2019-12-30","o":252.48,"h":254.64,"l":242.16,"c":247.08,"v":40958},{"d":"2019-12-31","o":245.64,"h":253.92,"l":243.48,"c":245.52,"v":33667},{"d":"2020-01-02","o":247.56,"h":253.32,"l":236.04,"c":238.8,"v":37992},{"d":"2020-01-03","o":237,"h":246,"l":233.4,"c":237.48,"v":31292},{"d":"2020-01-06","o":235.68,"h":247.56,"l":232.92,"c":244.68,"v":21333},{"d":"2020-01-07","o":244.68,"h":252,"l":236.04,"c":245.52,"v":18375},{"d":"2020-01-08","o":244.56,"h":251.52,"l":241.68,"c":248.04,"v":18467},{"d":"2020-01-09","o":249,"h":249,"l":242.76,"c":247.08,"v":28783},{"d":"2020-01-10","o":249.48,"h":255.84,"l":241.68,"c":242.64,"v":16642},{"d":"2020-01-13","o":242.4,"h":246,"l":229.44,"c":231.48,"v":33600},{"d":"2020-01-14","o":230.64,"h":230.88,"l":219.48,"c":222.36,"v":55817},{"d":"2020-01-15","o":223.8,"h":229.56,"l":212.28,"c":214.92,"v":34367},{"d":"2020-01-16","o":214.68,"h":218.28,"l":210.6,"c":213,"v":29467},{"d":"2020-01-17","o":215.04,"h":217.32,"l":207.24,"c":211.68,"v":21292},{"d":"2020-01-21","o":210.36,"h":215.16,"l":207.12,"c":210.72,"v":23800},{"d":"2020-01-22","o":211.92,"h":215.28,"l":206.88,"c":208.56,"v":29017},{"d":"2020-01-23","o":207.72,"h":208.08,"l":201.24,"c":204.24,"v":21767},{"d":"2020-01-24","o":205.32,"h":205.32,"l":195.48,"c":200.52,"v":19258},{"d":"2020-01-27","o":195.24,"h":203.88,"l":194.76,"c":200.4,"v":35733},{"d":"2020-01-28","o":202.8,"h":207.36,"l":197.64,"c":201.6,"v":16175},{"d":"2020-01-29","o":201.84,"h":214.44,"l":200.76,"c":211.32,"v":18858},{"d":"2020-01-30","o":208.92,"h":216.6,"l":208.2,"c":212.88,"v":37808},{"d":"2020-01-31","o":212.28,"h":213,"l":206.76,"c":210.72,"v":14225},{"d":"2020-02-03","o":211.44,"h":225.24,"l":210.48,"c":220.32,"v":20250},{"d":"2020-02-04","o":223.92,"h":225.72,"l":221.52,"c":224.64,"v":17342},{"d":"2020-02-05","o":227.4,"h":236.16,"l":224.04,"c":233.16,"v":17675},{"d":"2020-02-06","o":233.76,"h":237.36,"l":232.08,"c":235.8,"v":20417},{"d":"2020-02-07","o":235.8,"h":249.6,"l":232.32,"c":244.8,"v":34867},{"d":"2020-02-10","o":244.8,"h":248.16,"l":243.6,"c":246.36,"v":24250},{"d":"2020-02-11","o":247.8,"h":250.44,"l":241.44,"c":245.28,"v":36475},{"d":"2020-02-12","o":246,"h":250.44,"l":245.16,"c":248.64,"v":19383},{"d":"2020-02-13","o":246.84,"h":256.68,"l":244.2,"c":254.16,"v":15567},{"d":"2020-02-14","o":255,"h":257.64,"l":242.4,"c":245.04,"v":15783},{"d":"2020-02-18","o":245.4,"h":252.6,"l":244.8,"c":251.4,"v":14892},{"d":"2020-02-19","o":252.12,"h":257.04,"l":247.44,"c":249.36,"v":21733},{"d":"2020-02-20","o":249.84,"h":255,"l":242.28,"c":253.92,"v":24150},{"d":"2020-02-21","o":253.56,"h":261,"l":247.8,"c":254.76,"v":20125},{"d":"2020-02-24","o":248.4,"h":250.8,"l":239.52,"c":247.56,"v":26142},{"d":"2020-02-25","o":249.48,"h":256.8,"l":232.32,"c":235.08,"v":19858},{"d":"2020-02-26","o":236.4,"h":243.6,"l":235.2,"c":238.68,"v":12342},{"d":"2020-02-27","o":234.12,"h":237.12,"l":212.4,"c":212.88,"v":23967},{"d":"2020-02-28","o":206.4,"h":217.56,"l":202.08,"c":217.44,"v":25700},{"d":"2020-03-02","o":219.36,"h":229.68,"l":210.24,"c":229.56,"v":29908},{"d":"2020-03-03","o":228.84,"h":232.56,"l":210.6,"c":215.04,"v":13850},{"d":"2020-03-04","o":219.84,"h":234,"l":216.6,"c":233.28,"v":12125},{"d":"2020-03-05","o":228.36,"h":253.08,"l":228.36,"c":247.32,"v":31125},{"d":"2020-03-06","o":240,"h":261.24,"l":240,"c":247.68,"v":20933},{"d":"2020-03-09","o":230.64,"h":236.64,"l":207.36,"c":210.36,"v":21625},{"d":"2020-03-10","o":218.88,"h":218.88,"l":188.16,"c":199.92,"v":19525},{"d":"2020-03-11","o":193.44,"h":199.2,"l":183.12,"c":187.2,"v":17100},{"d":"2020-03-12","o":174.84,"h":178.56,"l":156.12,"c":156.36,"v":24142},{"d":"2020-03-13","o":163.2,"h":170.16,"l":150.48,"c":168.36,"v":26425},{"d":"2020-03-16","o":155.52,"h":160.08,"l":122.76,"c":123.24,"v":30275},{"d":"2020-03-17","o":122.76,"h":147.48,"l":122.76,"c":146.4,"v":33733},{"d":"2020-03-18","o":137.28,"h":148.32,"l":132.12,"c":141.96,"v":28900},{"d":"2020-03-19","o":141.48,"h":170.4,"l":141.24,"c":163.32,"v":35200},{"d":"2020-03-20","o":166.08,"h":190.08,"l":166.08,"c":174.96,"v":82783},{"d":"2020-03-23","o":177.6,"h":182.88,"l":161.16,"c":175.92,"v":20733},{"d":"2020-03-24","o":184.08,"h":185.52,"l":163.8,"c":171.12,"v":20250},{"d":"2020-03-25","o":171.12,"h":177.48,"l":159.72,"c":165.36,"v":26233},{"d":"2020-03-26","o":167.28,"h":186.36,"l":167.28,"c":180.6,"v":33042},{"d":"2020-03-27","o":172.92,"h":183.24,"l":169.92,"c":173.4,"v":19167},{"d":"2020-03-30","o":172.2,"h":184.68,"l":168.6,"c":183.48,"v":14292},{"d":"2020-03-31","o":183.72,"h":188.04,"l":168.12,"c":177.96,"v":22442},{"d":"2020-04-01","o":175.32,"h":177.84,"l":168.12,"c":174.84,"v":19725},{"d":"2020-04-02","o":174.12,"h":188.64,"l":170.4,"c":187.08,"v":28733},{"d":"2020-04-03","o":186.12,"h":188.28,"l":174.96,"c":181.2,"v":16833},{"d":"2020-04-06","o":189.84,"h":204.6,"l":187.68,"c":203.4,"v":35392},{"d":"2020-04-07","o":207.6,"h":211.2,"l":189.6,"c":194.4,"v":16408},{"d":"2020-04-08","o":199.08,"h":203.28,"l":192.36,"c":195.12,"v":12750},{"d":"2020-04-09","o":199.68,"h":202.8,"l":187.8,"c":197.04,"v":13558},{"d":"2020-04-13","o":197.52,"h":202.8,"l":186.48,"c":188.04,"v":19742},{"d":"2020-04-14","o":190.2,"h":206.4,"l":190.2,"c":203.28,"v":15167},{"d":"2020-04-15","o":196.92,"h":206.76,"l":192.12,"c":203.28,"v":18083},{"d":"2020-04-16","o":207,"h":211.8,"l":194.88,"c":201.6,"v":9958},{"d":"2020-04-17","o":206.88,"h":213.12,"l":204.48,"c":210.84,"v":10383},{"d":"2020-04-20","o":209.16,"h":223.2,"l":204.12,"c":207.36,"v":13117},{"d":"2020-04-21","o":202.32,"h":212.4,"l":194.88,"c":207,"v":22908},{"d":"2020-04-22","o":213.12,"h":213.12,"l":206.76,"c":208.56,"v":11608},{"d":"2020-04-23","o":208.8,"h":222.6,"l":206.28,"c":211.08,"v":16325},{"d":"2020-04-24","o":211.2,"h":218.4,"l":207.48,"c":218.4,"v":22133},{"d":"2020-04-27","o":223.08,"h":229.56,"l":219.12,"c":221.16,"v":9933},{"d":"2020-04-28","o":225,"h":225,"l":212.28,"c":216.12,"v":10517},{"d":"2020-04-29","o":225.24,"h":225.48,"l":218.64,"c":221.04,"v":15208},{"d":"2020-04-30","o":216.48,"h":217.2,"l":198.72,"c":210.12,"v":13975},{"d":"2020-05-01","o":204.84,"h":207.48,"l":186.84,"c":204.12,"v":18308},{"d":"2020-05-04","o":201.84,"h":214.08,"l":198.48,"c":213.12,"v":7842},{"d":"2020-05-05","o":215.88,"h":218.64,"l":206.28,"c":210.24,"v":9058},{"d":"2020-05-06","o":210.48,"h":212.4,"l":207.84,"c":210,"v":11108},{"d":"2020-05-07","o":215.52,"h":215.52,"l":208.44,"c":214.8,"v":11733},{"d":"2020-05-08","o":221.04,"h":248.04,"l":220.2,"c":238.68,"v":29150},{"d":"2020-05-11","o":237.24,"h":253.32,"l":234.96,"c":246.72,"v":22042},{"d":"2020-05-12","o":248.4,"h":275.04,"l":240.24,"c":244.2,"v":23833},{"d":"2020-05-13","o":243.6,"h":251.52,"l":218.88,"c":227.64,"v":17417},{"d":"2020-05-14","o":224.04,"h":228.24,"l":212.4,"c":222.72,"v":14467},{"d":"2020-05-15","o":222.12,"h":255.48,"l":221.28,"c":252.24,"v":21825},{"d":"2020-05-18","o":259.8,"h":275.4,"l":253.68,"c":263.16,"v":31675},{"d":"2020-05-19","o":260.76,"h":264,"l":238.56,"c":241.08,"v":14767},{"d":"2020-05-20","o":247.44,"h":258.96,"l":245.52,"c":252.48,"v":14567},{"d":"2020-05-21","o":251.88,"h":253.32,"l":241.08,"c":248.16,"v":14050},{"d":"2020-05-22","o":248.64,"h":252.48,"l":242.88,"c":252.48,"v":6575},{"d":"2020-05-26","o":257.76,"h":259.08,"l":241.08,"c":241.8,"v":12992},{"d":"2020-05-27","o":240.84,"h":250.44,"l":225.12,"c":246.24,"v":14483},{"d":"2020-05-28","o":249.6,"h":253.56,"l":234.24,"c":235.2,"v":11108},{"d":"2020-05-29","o":234.12,"h":240.48,"l":224.4,"c":233.88,"v":19358},{"d":"2020-06-01","o":233.16,"h":234.12,"l":224.04,"c":225.84,"v":17775},{"d":"2020-06-02","o":229.56,"h":231.36,"l":212.52,"c":229.08,"v":28658},{"d":"2020-06-03","o":233.64,"h":245.28,"l":231.6,"c":234.12,"v":16267},{"d":"2020-06-04","o":230.76,"h":241.8,"l":229.8,"c":239.4,"v":12150},{"d":"2020-06-05","o":246.48,"h":266.64,"l":241.56,"c":264,"v":28975},{"d":"2020-06-08","o":268.68,"h":271.68,"l":252.72,"c":254.64,"v":14025},{"d":"2020-06-09","o":253.68,"h":269.88,"l":252.24,"c":260.88,"v":13400},{"d":"2020-06-10","o":263.4,"h":265.56,"l":255.84,"c":258.36,"v":9892},{"d":"2020-06-11","o":249.96,"h":255.96,"l":241.2,"c":245.64,"v":18958},{"d":"2020-06-12","o":254.64,"h":257.88,"l":236.52,"c":250.56,"v":16417},{"d":"2020-06-15","o":244.68,"h":255.36,"l":241.32,"c":255.36,"v":15000},{"d":"2020-06-16","o":258.6,"h":268.68,"l":258.6,"c":261.6,"v":14983},{"d":"2020-06-17","o":264.12,"h":275.52,"l":261.24,"c":267.96,"v":11550},{"d":"2020-06-18","o":265.2,"h":273.84,"l":261.36,"c":264.84,"v":10983},{"d":"2020-06-19","o":267.12,"h":300.84,"l":261.24,"c":268.92,"v":85900},{"d":"2020-06-22","o":269.88,"h":277.92,"l":267.96,"c":275.04,"v":20442},{"d":"2020-06-23","o":278.64,"h":295.08,"l":271.8,"c":287.52,"v":23558},{"d":"2020-06-24","o":282.6,"h":291.6,"l":260.52,"c":277.92,"v":17383},{"d":"2020-06-25","o":277.92,"h":291,"l":271.32,"c":285.72,"v":13917},{"d":"2020-06-26","o":283.32,"h":287.16,"l":267.6,"c":270.36,"v":53917},{"d":"2020-06-29","o":274.56,"h":288.84,"l":267.24,"c":281.4,"v":12467},{"d":"2020-06-30","o":280.32,"h":286.08,"l":276.12,"c":279.84,"v":10200},{"d":"2020-07-01","o":279.6,"h":282.96,"l":273,"c":279.6,"v":18550},{"d":"2020-07-02","o":284.04,"h":284.04,"l":270.72,"c":278.16,"v":12567},{"d":"2020-07-06","o":280.08,"h":284.76,"l":272.04,"c":276.84,"v":18008},{"d":"2020-07-07","o":274.92,"h":292.2,"l":273.84,"c":286.92,"v":10583},{"d":"2020-07-08","o":293.64,"h":305.4,"l":284.16,"c":290.52,"v":15983},{"d":"2020-07-09","o":301.2,"h":302.88,"l":281.4,"c":282.96,"v":14333},{"d":"2020-07-10","o":281.64,"h":284.4,"l":275.04,"c":276.24,"v":8817},{"d":"2020-07-13","o":279.24,"h":283.8,"l":273.6,"c":276,"v":16308},{"d":"2020-07-14","o":276.12,"h":283.92,"l":270,"c":283.2,"v":13725},{"d":"2020-07-15","o":289.08,"h":298.8,"l":288.24,"c":291.72,"v":11958},{"d":"2020-07-16","o":288.48,"h":291.6,"l":283.2,"c":286.8,"v":8467},{"d":"2020-07-17","o":285.6,"h":296.4,"l":285.6,"c":293.76,"v":15542},{"d":"2020-07-20","o":303.6,"h":327.72,"l":303.6,"c":324.48,"v":36733},{"d":"2020-07-21","o":334.08,"h":334.08,"l":300.6,"c":304.44,"v":16267},{"d":"2020-07-22","o":304.56,"h":309.36,"l":295.44,"c":298.2,"v":11275},{"d":"2020-07-23","o":295.68,"h":296.76,"l":274.68,"c":279,"v":25467},{"d":"2020-07-24","o":273.96,"h":276.84,"l":265.56,"c":273.12,"v":15400},{"d":"2020-07-27","o":274.44,"h":287.64,"l":274.44,"c":284.64,"v":14133},{"d":"2020-07-28","o":294,"h":297.72,"l":257.16,"c":263.88,"v":33642},{"d":"2020-07-29","o":266.4,"h":268.68,"l":248.52,"c":264.36,"v":40067},{"d":"2020-07-30","o":261.72,"h":273.72,"l":261.72,"c":268.56,"v":10708},{"d":"2020-07-31","o":268.08,"h":268.56,"l":255.72,"c":266.4,"v":18917},{"d":"2020-08-03","o":267.6,"h":278.28,"l":265.2,"c":276.96,"v":15675},{"d":"2020-08-04","o":276.96,"h":277.8,"l":261.36,"c":266.52,"v":10292},{"d":"2020-08-05","o":268.44,"h":272.4,"l":261.96,"c":268.8,"v":25467},{"d":"2020-08-06","o":280.68,"h":280.68,"l":258.84,"c":268.08,"v":15742},{"d":"2020-08-07","o":265.32,"h":271.32,"l":255.84,"c":262.2,"v":19167},{"d":"2020-08-10","o":264,"h":275.04,"l":259.8,"c":267.72,"v":15642},{"d":"2020-08-11","o":267.84,"h":267.84,"l":252.6,"c":252.72,"v":15350},{"d":"2020-08-12","o":255.84,"h":259.08,"l":248.4,"c":249.6,"v":20483},{"d":"2020-08-13","o":250.8,"h":253.2,"l":245.04,"c":250.8,"v":14083},{"d":"2020-08-14","o":250.08,"h":253.92,"l":243.72,"c":251.64,"v":10942},{"d":"2020-08-17","o":253.44,"h":266.28,"l":246.48,"c":265.2,"v":20558},{"d":"2020-08-18","o":263.4,"h":267.24,"l":258.36,"c":260.28,"v":9433},{"d":"2020-08-19","o":259.92,"h":268.92,"l":254.4,"c":258.48,"v":27717},{"d":"2020-08-20","o":254.64,"h":272.28,"l":254.64,"c":270.12,"v":7800},{"d":"2020-08-21","o":269.88,"h":273,"l":257.64,"c":261.72,"v":14358},{"d":"2020-08-24","o":264.72,"h":264.72,"l":246.12,"c":248.04,"v":14733},{"d":"2020-08-25","o":249.36,"h":258.6,"l":245.88,"c":258,"v":9783},{"d":"2020-08-26","o":257.04,"h":263.16,"l":250.32,"c":252.48,"v":9817},{"d":"2020-08-27","o":253.8,"h":257.16,"l":245.4,"c":254.88,"v":7292},{"d":"2020-08-28","o":252,"h":261,"l":252,"c":260.76,"v":14992},{"d":"2020-08-31","o":261,"h":267.24,"l":255.6,"c":262.44,"v":14933},{"d":"2020-09-01","o":261.6,"h":263.16,"l":237.48,"c":241.68,"v":22633},{"d":"2020-09-02","o":241.2,"h":244.32,"l":234,"c":239.76,"v":14125},{"d":"2020-09-03","o":239.04,"h":239.04,"l":222.24,"c":229.8,"v":15300},{"d":"2020-09-04","o":230.88,"h":231.6,"l":217.44,"c":225.24,"v":11792},{"d":"2020-09-08","o":221.04,"h":222.84,"l":213.48,"c":214.08,"v":16067},{"d":"2020-09-09","o":216.24,"h":221.28,"l":213,"c":217.92,"v":18925},{"d":"2020-09-10","o":218.4,"h":219.48,"l":206.52,"c":210.96,"v":32650},{"d":"2020-09-11","o":208.08,"h":212.64,"l":201.24,"c":206.76,"v":33358},{"d":"2020-09-14","o":210.36,"h":214.56,"l":205.44,"c":210.84,"v":48792},{"d":"2020-09-15","o":214.08,"h":222.36,"l":211.08,"c":213.24,"v":23025},{"d":"2020-09-16","o":214.92,"h":223.2,"l":213.48,"c":216.24,"v":18233},{"d":"2020-09-17","o":212.4,"h":221.88,"l":211.56,"c":216,"v":16933},{"d":"2020-09-18","o":218.76,"h":219.6,"l":203.64,"c":209.28,"v":76633},{"d":"2020-09-21","o":206.88,"h":210.48,"l":201.72,"c":207.72,"v":41575},{"d":"2020-09-22","o":208.56,"h":208.56,"l":199.56,"c":204,"v":22642},{"d":"2020-09-23","o":204.12,"h":208.2,"l":192.12,"c":193.08,"v":29692},{"d":"2020-09-24","o":190.44,"h":191.88,"l":176.64,"c":180.96,"v":17075},{"d":"2020-09-25","o":180.36,"h":196.32,"l":178.8,"c":194.88,"v":22567},{"d":"2020-09-28","o":196.68,"h":198.36,"l":192.24,"c":193.92,"v":11550},{"d":"2020-09-29","o":192.6,"h":199.56,"l":192.12,"c":195,"v":11267},{"d":"2020-09-30","o":195.36,"h":203.28,"l":195.36,"c":197.28,"v":19808},{"d":"2020-10-01","o":197.76,"h":207.48,"l":194.64,"c":207.48,"v":22275},{"d":"2020-10-02","o":203.04,"h":205.8,"l":196.2,"c":198.36,"v":15625},{"d":"2020-10-05","o":199.92,"h":210,"l":198.84,"c":203.88,"v":21792},{"d":"2020-10-06","o":204.6,"h":206.4,"l":191.76,"c":195,"v":17225},{"d":"2020-10-07","o":195.12,"h":196.56,"l":185.76,"c":188.76,"v":19550},{"d":"2020-10-08","o":191.52,"h":191.52,"l":185.04,"c":188.04,"v":14375},{"d":"2020-10-09","o":188.88,"h":190.08,"l":182.52,"c":185.04,"v":12217},{"d":"2020-10-12","o":186,"h":187.8,"l":180.96,"c":186.36,"v":9867},{"d":"2020-10-13","o":184.92,"h":190.32,"l":184.68,"c":188.76,"v":17967},{"d":"2020-10-14","o":190.08,"h":192,"l":182.76,"c":185.28,"v":14158},{"d":"2020-10-15","o":181.68,"h":186.12,"l":179.04,"c":185.04,"v":9633},{"d":"2020-10-16","o":183.84,"h":191.16,"l":182.76,"c":187.44,"v":12775},{"d":"2020-10-19","o":198,"h":199.44,"l":185.04,"c":186.6,"v":19092},{"d":"2020-10-20","o":186.6,"h":191.88,"l":175.44,"c":184.2,"v":25750},{"d":"2020-10-21","o":183.24,"h":188.88,"l":178.8,"c":185.76,"v":23992},{"d":"2020-10-22","o":182.4,"h":190.08,"l":182.4,"c":185.04,"v":20800},{"d":"2020-10-23","o":183.48,"h":184.8,"l":174.24,"c":178.44,"v":22408},{"d":"2020-10-26","o":176.76,"h":181.8,"l":170.64,"c":174.48,"v":20775},{"d":"2020-10-27","o":173.88,"h":181.08,"l":171.72,"c":177.72,"v":32450},{"d":"2020-10-28","o":174.12,"h":188.16,"l":173.4,"c":179.04,"v":37692},{"d":"2020-10-29","o":180.12,"h":185.88,"l":175.92,"c":179.88,"v":22983},{"d":"2020-10-30","o":179.52,"h":179.52,"l":170.4,"c":176.88,"v":20042},{"d":"2020-11-02","o":176.4,"h":179.64,"l":169.56,"c":177,"v":22083},{"d":"2020-11-03","o":178.68,"h":181.08,"l":170.04,"c":178.56,"v":35833},{"d":"2020-11-04","o":180,"h":196.32,"l":179.4,"c":192.48,"v":37008},{"d":"2020-11-05","o":195.12,"h":196.8,"l":187.92,"c":190.8,"v":16100},{"d":"2020-11-06","o":75.6,"h":76.2,"l":57.36,"c":58.44,"v":1804192},{"d":"2020-11-09","o":61.08,"h":68.16,"l":60.48,"c":66.84,"v":617700},{"d":"2020-11-10","o":68.4,"h":69.84,"l":64.08,"c":65.76,"v":225958},{"d":"2020-11-11","o":65.28,"h":66.24,"l":62.16,"c":64.2,"v":205433},{"d":"2020-11-12","o":64.8,"h":67.68,"l":63.84,"c":66.48,"v":145792},{"d":"2020-11-13","o":67.08,"h":68.88,"l":64.68,"c":67.44,"v":113308},{"d":"2020-11-16","o":68.04,"h":69.12,"l":65.52,"c":67.44,"v":142408},{"d":"2020-11-17","o":66.84,"h":67.8,"l":65.64,"c":67.32,"v":115692},{"d":"2020-11-18","o":67.68,"h":67.92,"l":63.6,"c":63.84,"v":186467},{"d":"2020-11-19","o":65.04,"h":66.12,"l":63.6,"c":64.44,"v":76433},{"d":"2020-11-20","o":64.44,"h":65.52,"l":62.52,"c":65.28,"v":109092},{"d":"2020-11-23","o":64.68,"h":66.6,"l":63.72,"c":65.88,"v":90633},{"d":"2020-11-24","o":66.36,"h":66.6,"l":64.2,"c":66.24,"v":158933},{"d":"2020-11-25","o":66.84,"h":69.24,"l":66,"c":68.4,"v":89592},{"d":"2020-11-27","o":69.6,"h":73.68,"l":69.48,"c":72,"v":104708},{"d":"2020-11-30","o":73.2,"h":74.88,"l":68.52,"c":69.24,"v":168733},{"d":"2020-12-01","o":70.44,"h":70.8,"l":67.32,"c":67.92,"v":69383},{"d":"2020-12-02","o":67.32,"h":69,"l":66.12,"c":68.28,"v":76125},{"d":"2020-12-03","o":69.12,"h":73.32,"l":69,"c":71.28,"v":108325},{"d":"2020-12-04","o":71.28,"h":74.88,"l":69.84,"c":74.52,"v":91575},{"d":"2020-12-07","o":74.76,"h":75.36,"l":72.72,"c":73.56,"v":83283},{"d":"2020-12-08","o":73.68,"h":75.48,"l":72.96,"c":74.4,"v":59750},{"d":"2020-12-09","o":74.28,"h":74.88,"l":69.84,"c":72.12,"v":89267},{"d":"2020-12-10","o":72.12,"h":75.36,"l":71.4,"c":73.32,"v":66675},{"d":"2020-12-11","o":73.56,"h":73.68,"l":72,"c":72.6,"v":44025},{"d":"2020-12-14","o":73.44,"h":77.04,"l":73.44,"c":74.64,"v":84075},{"d":"2020-12-15","o":75.6,"h":76.08,"l":72.96,"c":73.92,"v":57858},{"d":"2020-12-16","o":74.04,"h":74.52,"l":71.52,"c":72.48,"v":63608},{"d":"2020-12-17","o":73.32,"h":73.68,"l":72,"c":72.72,"v":50808},{"d":"2020-12-18","o":73.08,"h":74.16,"l":71.4,"c":72.84,"v":168558},{"d":"2020-12-21","o":72,"h":76.2,"l":70.68,"c":75,"v":133067},{"d":"2020-12-22","o":75.36,"h":75.96,"l":74.04,"c":74.88,"v":50600},{"d":"2020-12-23","o":75.12,"h":78,"l":74.04,"c":76.2,"v":75608},{"d":"2020-12-24","o":76.08,"h":77.76,"l":74.16,"c":74.4,"v":41350},{"d":"2020-12-28","o":74.88,"h":75.36,"l":72,"c":72.12,"v":72458},{"d":"2020-12-29","o":72.72,"h":72.72,"l":68.64,"c":71.28,"v":71492},{"d":"2020-12-30","o":71.04,"h":74.04,"l":71.04,"c":72.96,"v":47467},{"d":"2020-12-31","o":72.84,"h":73.08,"l":71.28,"c":72.6,"v":32567},{"d":"2021-01-04","o":72.24,"h":73.2,"l":71.28,"c":72.48,"v":32400},{"d":"2021-01-05","o":72.12,"h":73.08,"l":71.52,"c":72.12,"v":30058},{"d":"2021-01-06","o":72.36,"h":74.16,"l":70.92,"c":71.88,"v":76175},{"d":"2021-01-07","o":72.84,"h":73.92,"l":72.12,"c":73.44,"v":48025},{"d":"2021-01-08","o":73.92,"h":74.04,"l":71.64,"c":73.32,"v":43658},{"d":"2021-01-11","o":72.96,"h":73.8,"l":72.12,"c":72.48,"v":46325},{"d":"2021-01-12","o":72.72,"h":73.68,"l":71.88,"c":72.84,"v":39308},{"d":"2021-01-13","o":73.08,"h":73.68,"l":72.24,"c":72.84,"v":57633},{"d":"2021-01-14","o":73.2,"h":75.48,"l":72.96,"c":74.64,"v":90150},{"d":"2021-01-15","o":74.52,"h":76.08,"l":73.2,"c":73.56,"v":51175},{"d":"2021-01-19","o":74.76,"h":75.48,"l":72.72,"c":73.44,"v":68292},{"d":"2021-01-20","o":73.8,"h":75.84,"l":72.96,"c":73.92,"v":97550},{"d":"2021-01-21","o":73.92,"h":74.64,"l":71.16,"c":71.28,"v":82000},{"d":"2021-01-22","o":71.52,"h":71.52,"l":68.52,"c":70.56,"v":91900},{"d":"2021-01-25","o":71.52,"h":73.2,"l":70.32,"c":72.6,"v":114575},{"d":"2021-01-26","o":73.08,"h":73.68,"l":70.8,"c":71.28,"v":70567},{"d":"2021-01-27","o":70.32,"h":71.16,"l":66.72,"c":67.8,"v":110358},{"d":"2021-01-28","o":68.64,"h":69.24,"l":66,"c":66.84,"v":96133},{"d":"2021-01-29","o":67.68,"h":69.12,"l":65.64,"c":66.96,"v":112358},{"d":"2021-02-01","o":67.8,"h":69.6,"l":67.32,"c":69.48,"v":57608},{"d":"2021-02-02","o":69.96,"h":70.56,"l":68.88,"c":70.08,"v":99717},{"d":"2021-02-03","o":70.68,"h":72.12,"l":70.2,"c":72.12,"v":122225},{"d":"2021-02-04","o":72.84,"h":73.92,"l":72.12,"c":73.44,"v":159283},{"d":"2021-02-05","o":74.28,"h":75.12,"l":72.96,"c":73.8,"v":94942},{"d":"2021-02-08","o":75.36,"h":77.88,"l":74.28,"c":77.4,"v":241350},{"d":"2021-02-09","o":79.44,"h":84,"l":78.84,"c":79.56,"v":279000},{"d":"2021-02-10","o":84.12,"h":84.24,"l":75,"c":79.08,"v":250167},{"d":"2021-02-11","o":79.08,"h":79.44,"l":74.64,"c":76.44,"v":174550},{"d":"2021-02-12","o":76.32,"h":76.68,"l":74.16,"c":75.48,"v":77917},{"d":"2021-02-16","o":75.72,"h":76.08,"l":72.36,"c":73.68,"v":136025},{"d":"2021-02-17","o":74.16,"h":74.4,"l":72,"c":73.08,"v":91575},{"d":"2021-02-18","o":72.12,"h":72.24,"l":69,"c":69.48,"v":104825},{"d":"2021-02-19","o":70.32,"h":72.96,"l":69.96,"c":69.96,"v":147183},{"d":"2021-02-22","o":69.72,"h":71.52,"l":68.4,"c":68.76,"v":124292},{"d":"2021-02-23","o":67.2,"h":67.56,"l":63,"c":65.52,"v":165367},{"d":"2021-02-24","o":67.68,"h":68.28,"l":65.64,"c":67.68,"v":123067},{"d":"2021-02-25","o":68.16,"h":69.96,"l":64.92,"c":66.36,"v":209125},{"d":"2021-02-26","o":62.52,"h":66.48,"l":60.84,"c":60.96,"v":199192},{"d":"2021-03-01","o":61.8,"h":62.76,"l":60.24,"c":60.6,"v":153583},{"d":"2021-03-02","o":60.6,"h":60.84,"l":59.4,"c":59.88,"v":251067},{"d":"2021-03-03","o":60,"h":60.36,"l":58.56,"c":58.56,"v":183083},{"d":"2021-03-04","o":57.96,"h":58.08,"l":54.24,"c":55.56,"v":162708},{"d":"2021-03-05","o":55.68,"h":55.92,"l":51.72,"c":53.76,"v":220117},{"d":"2021-03-08","o":54.36,"h":57.36,"l":53.16,"c":56.52,"v":103017},{"d":"2021-03-09","o":57.12,"h":61.92,"l":56.76,"c":59.64,"v":239692},{"d":"2021-03-10","o":60.24,"h":60.6,"l":58.2,"c":59.4,"v":67317},{"d":"2021-03-11","o":60,"h":61.68,"l":59.16,"c":61.68,"v":67817},{"d":"2021-03-12","o":60.6,"h":61.8,"l":60.12,"c":61.68,"v":50708},{"d":"2021-03-15","o":61.92,"h":63,"l":61.32,"c":62.04,"v":56933},{"d":"2021-03-16","o":62.4,"h":62.4,"l":59.4,"c":60,"v":62850},{"d":"2021-03-17","o":59.52,"h":61.2,"l":59.04,"c":60.6,"v":64967},{"d":"2021-03-18","o":60,"h":61.44,"l":57.84,"c":58.08,"v":71875},{"d":"2021-03-19","o":58.68,"h":59.88,"l":57.84,"c":58.2,"v":151758},{"d":"2021-03-22","o":58.2,"h":59.16,"l":56.04,"c":56.28,"v":80708},{"d":"2021-03-23","o":54.96,"h":55.56,"l":53.16,"c":53.4,"v":199592},{"d":"2021-03-24","o":54.48,"h":54.6,"l":51.96,"c":51.96,"v":102042},{"d":"2021-03-25","o":51.6,"h":54.48,"l":50.88,"c":53.52,"v":117242},{"d":"2021-03-26","o":54,"h":55.2,"l":53.16,"c":53.64,"v":52192},{"d":"2021-03-29","o":54,"h":54.12,"l":51.84,"c":51.96,"v":50233},{"d":"2021-03-30","o":51.84,"h":54.96,"l":50.52,"c":54,"v":77308},{"d":"2021-03-31","o":54.48,"h":55.44,"l":53.64,"c":55.2,"v":50150},{"d":"2021-04-01","o":55.56,"h":56.04,"l":54.12,"c":54.72,"v":54608},{"d":"2021-04-05","o":55.2,"h":55.44,"l":53.52,"c":54.12,"v":38208},{"d":"2021-04-06","o":54.24,"h":54.72,"l":53.4,"c":53.88,"v":39108},{"d":"2021-04-07","o":53.88,"h":54.6,"l":52.2,"c":52.32,"v":44642},{"d":"2021-04-08","o":52.32,"h":52.92,"l":51.72,"c":52.56,"v":48975},{"d":"2021-04-09","o":52.56,"h":52.56,"l":51.12,"c":52.32,"v":39042},{"d":"2021-04-12","o":52.2,"h":52.2,"l":49.68,"c":51.12,"v":59017},{"d":"2021-04-13","o":50.4,"h":51.6,"l":49.32,"c":51,"v":74250},{"d":"2021-04-14","o":51.36,"h":54.24,"l":51.24,"c":53.16,"v":68558},{"d":"2021-04-15","o":53.28,"h":54,"l":51.6,"c":51.96,"v":41925},{"d":"2021-04-16","o":52.44,"h":52.56,"l":50.64,"c":51.36,"v":43275},{"d":"2021-04-19","o":51.36,"h":51.72,"l":48.84,"c":49.2,"v":57600},{"d":"2021-04-20","o":49.2,"h":49.68,"l":48.12,"c":49.08,"v":54692},{"d":"2021-04-21","o":48.72,"h":49.44,"l":48.24,"c":49.2,"v":101692},{"d":"2021-04-22","o":49.44,"h":53.16,"l":49.44,"c":52.44,"v":89058},{"d":"2021-04-23","o":53.04,"h":53.4,"l":51.12,"c":51.6,"v":58517},{"d":"2021-04-26","o":52.08,"h":52.8,"l":51.6,"c":52.8,"v":74108},{"d":"2021-04-27","o":53.28,"h":53.64,"l":51.12,"c":51.72,"v":51267},{"d":"2021-04-28","o":51.48,"h":53.04,"l":51,"c":52.56,"v":56492},{"d":"2021-04-29","o":52.68,"h":53.4,"l":51.12,"c":51.48,"v":164533},{"d":"2021-04-30","o":51.36,"h":51.72,"l":50.4,"c":51.36,"v":76983},{"d":"2021-05-03","o":51.6,"h":51.72,"l":49.08,"c":49.92,"v":74617},{"d":"2021-05-04","o":49.56,"h":49.8,"l":47.64,"c":48.72,"v":85650},{"d":"2021-05-05","o":48.72,"h":48.96,"l":48,"c":48.6,"v":47000},{"d":"2021-05-06","o":48.6,"h":48.6,"l":46.08,"c":47.04,"v":83500},{"d":"2021-05-07","o":47.52,"h":48.84,"l":46.8,"c":48.72,"v":50733},{"d":"2021-05-10","o":48.84,"h":48.84,"l":46.8,"c":46.8,"v":49467},{"d":"2021-05-11","o":45.96,"h":48.24,"l":45.72,"c":47.64,"v":56875},{"d":"2021-05-12","o":46.8,"h":49.8,"l":46.8,"c":48,"v":70400},{"d":"2021-05-13","o":48.12,"h":49.2,"l":46.08,"c":46.68,"v":55500},{"d":"2021-05-14","o":47.04,"h":48.36,"l":46.32,"c":47.52,"v":54192},{"d":"2021-05-17","o":47.64,"h":48.24,"l":47.04,"c":47.76,"v":29983},{"d":"2021-05-18","o":48,"h":49.8,"l":47.4,"c":48.84,"v":59808},{"d":"2021-05-19","o":48.36,"h":49.56,"l":47.76,"c":48.12,"v":33617},{"d":"2021-05-20","o":48.24,"h":48.96,"l":47.28,"c":48.36,"v":36500},{"d":"2021-05-21","o":48.84,"h":49.44,"l":48.48,"c":48.6,"v":67008},{"d":"2021-05-24","o":48.6,"h":48.6,"l":46.44,"c":46.56,"v":78517},{"d":"2021-05-25","o":46.56,"h":46.92,"l":45.6,"c":45.6,"v":72150},{"d":"2021-05-26","o":45.96,"h":46.68,"l":45.36,"c":46.44,"v":35467},{"d":"2021-05-27","o":46.68,"h":48.72,"l":46.56,"c":47.4,"v":108608},{"d":"2021-05-28","o":48.36,"h":49.32,"l":47.64,"c":47.64,"v":36150},{"d":"2021-06-01","o":48,"h":48.48,"l":47.16,"c":48.36,"v":58658},{"d":"2021-06-02","o":47.88,"h":48.36,"l":46.92,"c":47.28,"v":63450},{"d":"2021-06-03","o":47.52,"h":47.52,"l":46.32,"c":47.16,"v":41867},{"d":"2021-06-04","o":47.16,"h":47.88,"l":46.32,"c":46.32,"v":42150},{"d":"2021-06-07","o":46.68,"h":48.72,"l":46.44,"c":48.48,"v":65542},{"d":"2021-06-08","o":48.72,"h":50.04,"l":48.48,"c":49.2,"v":64917},{"d":"2021-06-09","o":49.44,"h":52.32,"l":49.44,"c":52.08,"v":153758},{"d":"2021-06-10","o":52.44,"h":55.44,"l":51.84,"c":53.52,"v":319683},{"d":"2021-06-11","o":54.6,"h":56.28,"l":52.08,"c":52.56,"v":218683},{"d":"2021-06-14","o":52.56,"h":52.56,"l":50.16,"c":51,"v":152583},{"d":"2021-06-15","o":51.24,"h":51.36,"l":48.84,"c":49.44,"v":105042},{"d":"2021-06-16","o":49.68,"h":49.8,"l":48.36,"c":49.32,"v":96900},{"d":"2021-06-17","o":49.32,"h":51.12,"l":48.36,"c":50.04,"v":206042},{"d":"2021-06-18","o":49.92,"h":50.16,"l":48.48,"c":48.72,"v":102092},{"d":"2021-06-21","o":48.72,"h":49.08,"l":47.04,"c":48.12,"v":149592},{"d":"2021-06-22","o":48.24,"h":48.6,"l":47.04,"c":47.64,"v":111792},{"d":"2021-06-23","o":48.72,"h":49.08,"l":47.28,"c":47.76,"v":133883},{"d":"2021-06-24","o":47.76,"h":49.32,"l":47.64,"c":48.84,"v":115117},{"d":"2021-06-25","o":48.48,"h":49.68,"l":48.12,"c":49.2,"v":495683},{"d":"2021-06-28","o":49.2,"h":50.04,"l":47.76,"c":47.76,"v":119967},{"d":"2021-06-29","o":47.64,"h":47.88,"l":46.2,"c":46.92,"v":143017},{"d":"2021-06-30","o":46.68,"h":47.4,"l":45.96,"c":46.56,"v":98200},{"d":"2021-07-01","o":46.92,"h":46.92,"l":45.6,"c":45.84,"v":169817},{"d":"2021-07-02","o":45.96,"h":46.08,"l":43.44,"c":44.04,"v":294492},{"d":"2021-07-06","o":44.4,"h":44.4,"l":42.36,"c":43.32,"v":139292},{"d":"2021-07-07","o":43.44,"h":43.56,"l":42.12,"c":42.12,"v":122000},{"d":"2021-07-08","o":41.04,"h":43.44,"l":40.68,"c":42.84,"v":105850},{"d":"2021-07-09","o":42.84,"h":44.28,"l":42.48,"c":44.16,"v":68167},{"d":"2021-07-12","o":44.28,"h":45.6,"l":42.84,"c":42.96,"v":77075},{"d":"2021-07-13","o":42.72,"h":42.96,"l":41.4,"c":41.64,"v":99725},{"d":"2021-07-14","o":41.88,"h":42.48,"l":41.4,"c":41.64,"v":82408},{"d":"2021-07-15","o":41.4,"h":41.76,"l":39.96,"c":41.16,"v":96708},{"d":"2021-07-16","o":41.4,"h":42,"l":40.68,"c":40.68,"v":40183},{"d":"2021-07-19","o":39.96,"h":42,"l":39.84,"c":42,"v":64817},{"d":"2021-07-20","o":42,"h":42.84,"l":41.28,"c":42.72,"v":73158},{"d":"2021-07-21","o":42.72,"h":43.8,"l":42.24,"c":43.2,"v":79542},{"d":"2021-07-22","o":43.56,"h":43.68,"l":42.24,"c":42.84,"v":48017},{"d":"2021-07-23","o":42.72,"h":42.72,"l":41.64,"c":42,"v":56708},{"d":"2021-07-26","o":41.76,"h":42.24,"l":40.8,"c":41.28,"v":125883},{"d":"2021-07-27","o":41.28,"h":41.4,"l":40.44,"c":41.28,"v":54017},{"d":"2021-07-28","o":40.92,"h":42.72,"l":40.92,"c":42.48,"v":30333},{"d":"2021-07-29","o":42.72,"h":42.72,"l":41.52,"c":41.64,"v":27567},{"d":"2021-07-30","o":41.28,"h":41.76,"l":40.32,"c":41.64,"v":67875},{"d":"2021-08-02","o":41.76,"h":42.6,"l":41.4,"c":41.64,"v":33517},{"d":"2021-08-03","o":42.24,"h":44.64,"l":42.24,"c":43.92,"v":189050},{"d":"2021-08-04","o":44.4,"h":45,"l":43.2,"c":43.44,"v":84042},{"d":"2021-08-05","o":43.2,"h":44.28,"l":42.96,"c":43.8,"v":62325},{"d":"2021-08-06","o":44.52,"h":44.64,"l":43.8,"c":43.92,"v":75575},{"d":"2021-08-09","o":44.28,"h":44.64,"l":42.72,"c":42.72,"v":72083},{"d":"2021-08-10","o":43.08,"h":43.08,"l":41.76,"c":42.12,"v":40250},{"d":"2021-08-11","o":42.48,"h":43.8,"l":41.88,"c":42.36,"v":88192},{"d":"2021-08-12","o":42.48,"h":43.2,"l":42,"c":42.96,"v":28833},{"d":"2021-08-13","o":43.8,"h":44.28,"l":42.72,"c":42.96,"v":75200},{"d":"2021-08-16","o":43.2,"h":43.2,"l":41.16,"c":41.88,"v":55358},{"d":"2021-08-17","o":41.88,"h":42.84,"l":41.16,"c":42.72,"v":64092},{"d":"2021-08-18","o":43.56,"h":45.84,"l":43.32,"c":44.04,"v":119683},{"d":"2021-08-19","o":43.56,"h":43.92,"l":41.28,"c":41.52,"v":83625},{"d":"2021-08-20","o":41.28,"h":42.84,"l":40.92,"c":42.24,"v":62717},{"d":"2021-08-23","o":42.36,"h":44.28,"l":42.24,"c":44.04,"v":77858},{"d":"2021-08-24","o":43.8,"h":45.36,"l":43.68,"c":45.12,"v":85642},{"d":"2021-08-25","o":45.12,"h":45.12,"l":43.68,"c":44.64,"v":30742},{"d":"2021-08-26","o":44.52,"h":45.48,"l":44.16,"c":44.28,"v":32075},{"d":"2021-08-27","o":44.28,"h":44.88,"l":43.44,"c":44.04,"v":56217},{"d":"2021-08-30","o":44.52,"h":44.64,"l":43.8,"c":44.16,"v":37425},{"d":"2021-08-31","o":44.28,"h":46.44,"l":44.04,"c":45.6,"v":69575},{"d":"2021-09-01","o":45.72,"h":47.28,"l":45.48,"c":46.8,"v":103617},{"d":"2021-09-02","o":37.8,"h":39.6,"l":37.08,"c":39.24,"v":348908},{"d":"2021-09-03","o":39,"h":39.36,"l":38.04,"c":39.12,"v":100942},{"d":"2021-09-07","o":38.76,"h":39.12,"l":37.8,"c":38.4,"v":88967},{"d":"2021-09-08","o":38.64,"h":38.88,"l":37.44,"c":37.92,"v":69758},{"d":"2021-09-09","o":37.56,"h":38.04,"l":37.08,"c":37.68,"v":71858},{"d":"2021-09-10","o":38.04,"h":39.12,"l":37.08,"c":38.76,"v":62592},{"d":"2021-09-13","o":38.64,"h":41.64,"l":37.92,"c":39.6,"v":85183},{"d":"2021-09-14","o":39.48,"h":40.32,"l":38.16,"c":39.12,"v":76925},{"d":"2021-09-15","o":38.88,"h":39.12,"l":38.04,"c":38.4,"v":57450},{"d":"2021-09-16","o":38.64,"h":38.76,"l":37.92,"c":38.64,"v":29483},{"d":"2021-09-17","o":38.4,"h":39.24,"l":38.4,"c":38.76,"v":56850},{"d":"2021-09-20","o":38.64,"h":39.24,"l":37.8,"c":39,"v":38342},{"d":"2021-09-21","o":38.88,"h":39.48,"l":38.76,"c":38.88,"v":47767},{"d":"2021-09-22","o":38.76,"h":39.36,"l":38.76,"c":39.12,"v":27350},{"d":"2021-09-23","o":39.12,"h":39.6,"l":39,"c":39.6,"v":34950},{"d":"2021-09-24","o":39,"h":41.04,"l":38.76,"c":40.44,"v":49058},{"d":"2021-09-27","o":40.68,"h":42.6,"l":40.32,"c":42,"v":53750},{"d":"2021-09-28","o":41.88,"h":42.24,"l":41.4,"c":41.88,"v":38542},{"d":"2021-09-29","o":42,"h":42,"l":41.28,"c":41.76,"v":39158},{"d":"2021-09-30","o":41.64,"h":42,"l":41.04,"c":41.76,"v":37917},{"d":"2021-10-01","o":41.64,"h":42.12,"l":41.04,"c":41.52,"v":55725},{"d":"2021-10-04","o":41.16,"h":41.4,"l":40.44,"c":41.04,"v":42800},{"d":"2021-10-05","o":41.04,"h":41.16,"l":39.12,"c":39.96,"v":62742},{"d":"2021-10-06","o":39.48,"h":40.44,"l":38.4,"c":39.6,"v":61500},{"d":"2021-10-07","o":39.48,"h":39.72,"l":39,"c":39.6,"v":40142},{"d":"2021-10-08","o":39.6,"h":39.6,"l":38.76,"c":39.48,"v":37233},{"d":"2021-10-11","o":39.72,"h":39.72,"l":39.12,"c":39.24,"v":34992},{"d":"2021-10-12","o":39.6,"h":40.2,"l":39.12,"c":39.96,"v":38575},{"d":"2021-10-13","o":39.84,"h":40.68,"l":39.6,"c":39.84,"v":37100},{"d":"2021-10-14","o":39.96,"h":40.08,"l":39,"c":39.24,"v":44142},{"d":"2021-10-15","o":39.36,"h":39.48,"l":38.52,"c":39.12,"v":29067},{"d":"2021-10-18","o":39.12,"h":39.48,"l":37.44,"c":38.52,"v":60108},{"d":"2021-10-19","o":38.64,"h":39.12,"l":38.4,"c":39,"v":29025},{"d":"2021-10-20","o":38.76,"h":39.48,"l":38.76,"c":39,"v":20208},{"d":"2021-10-21","o":38.88,"h":39.24,"l":38.4,"c":38.76,"v":22350},{"d":"2021-10-22","o":38.76,"h":38.76,"l":36.84,"c":37.56,"v":60975},{"d":"2021-10-25","o":37.68,"h":37.92,"l":36.84,"c":37.08,"v":20675},{"d":"2021-10-26","o":37.44,"h":37.68,"l":36.48,"c":36.96,"v":31058},{"d":"2021-10-27","o":36.72,"h":37.44,"l":36.72,"c":37.2,"v":30475},{"d":"2021-10-28","o":37.44,"h":38.4,"l":37.08,"c":38.16,"v":29925},{"d":"2021-10-29","o":37.8,"h":38.52,"l":37.68,"c":37.8,"v":10750},{"d":"2021-11-01","o":37.56,"h":38.52,"l":37.44,"c":38.16,"v":27667},{"d":"2021-11-02","o":38.4,"h":38.4,"l":37.44,"c":38.4,"v":27192},{"d":"2021-11-03","o":38.16,"h":39.24,"l":37.8,"c":38.88,"v":28342},{"d":"2021-11-04","o":38.88,"h":39.12,"l":38.04,"c":38.04,"v":15058},{"d":"2021-11-05","o":38.04,"h":38.64,"l":36.96,"c":37.32,"v":31950},{"d":"2021-11-08","o":37.44,"h":37.92,"l":36.96,"c":37.44,"v":21558},{"d":"2021-11-09","o":37.56,"h":37.8,"l":36.36,"c":36.48,"v":69558},{"d":"2021-11-10","o":36.84,"h":36.84,"l":34.68,"c":35.28,"v":186667},{"d":"2021-11-11","o":35.16,"h":35.4,"l":34.08,"c":34.68,"v":183308},{"d":"2021-11-12","o":35.28,"h":36.24,"l":34.44,"c":34.8,"v":127867},{"d":"2021-11-15","o":34.2,"h":34.32,"l":33.24,"c":33.72,"v":70558},{"d":"2021-11-16","o":33.36,"h":33.36,"l":30.84,"c":31.2,"v":163350},{"d":"2021-11-17","o":31.44,"h":31.44,"l":29.64,"c":29.88,"v":92208},{"d":"2021-11-18","o":30.12,"h":30.12,"l":27.6,"c":28.56,"v":190533},{"d":"2021-11-19","o":28.56,"h":28.92,"l":27.36,"c":27.6,"v":68992},{"d":"2021-11-22","o":28.32,"h":28.32,"l":27,"c":27,"v":71633},{"d":"2021-11-23","o":27,"h":27.84,"l":26.28,"c":27.48,"v":73267},{"d":"2021-11-24","o":27.36,"h":28.2,"l":27,"c":27.84,"v":541283},{"d":"2021-11-26","o":28.2,"h":28.8,"l":27.12,"c":28.2,"v":60767},{"d":"2021-11-29","o":28.44,"h":28.44,"l":26.88,"c":27.12,"v":49458},{"d":"2021-11-30","o":26.64,"h":27.72,"l":26.4,"c":27.6,"v":57700},{"d":"2021-12-01","o":27.6,"h":28.32,"l":26.88,"c":26.88,"v":76267},{"d":"2021-12-02","o":26.76,"h":27.6,"l":25.68,"c":27.36,"v":82000},{"d":"2021-12-03","o":27.48,"h":27.48,"l":25.2,"c":25.56,"v":78633},{"d":"2021-12-06","o":25.44,"h":26.16,"l":24.36,"c":26.16,"v":104417},{"d":"2021-12-07","o":26.52,"h":28.2,"l":26.4,"c":27.84,"v":61258},{"d":"2021-12-08","o":27.84,"h":27.84,"l":26.88,"c":27.6,"v":35492},{"d":"2021-12-09","o":27.72,"h":28.44,"l":27.12,"c":27.72,"v":34108},{"d":"2021-12-10","o":27.72,"h":27.72,"l":26.64,"c":27,"v":29933},{"d":"2021-12-13","o":26.76,"h":27.6,"l":26.16,"c":27.24,"v":39942},{"d":"2021-12-14","o":27.12,"h":27.12,"l":26.28,"c":26.4,"v":30925},{"d":"2021-12-15","o":26.4,"h":26.64,"l":24.36,"c":26.04,"v":89983},{"d":"2021-12-16","o":26.16,"h":27.12,"l":25.8,"c":27,"v":68933},{"d":"2021-12-17","o":26.64,"h":27.84,"l":26.28,"c":27,"v":89800},{"d":"2021-12-20","o":26.76,"h":27.36,"l":26.28,"c":27.24,"v":44917},{"d":"2021-12-21","o":27.24,"h":27.84,"l":26.88,"c":27.24,"v":43142},{"d":"2021-12-22","o":27.48,"h":27.48,"l":26.52,"c":27,"v":29258},{"d":"2021-12-23","o":26.76,"h":27.24,"l":25.56,"c":27.24,"v":67183},{"d":"2021-12-27","o":27,"h":27.12,"l":25.92,"c":26.28,"v":131633},{"d":"2021-12-28","o":26.64,"h":28.08,"l":26.4,"c":27.12,"v":128392},{"d":"2021-12-29","o":26.88,"h":27.36,"l":26.52,"c":26.64,"v":95633},{"d":"2021-12-30","o":26.4,"h":27.96,"l":26.4,"c":27.48,"v":124200},{"d":"2021-12-31","o":27.36,"h":28.8,"l":27.36,"c":27.96,"v":57808},{"d":"2022-01-03","o":27.96,"h":29.4,"l":27.48,"c":29.4,"v":47475},{"d":"2022-01-04","o":28.8,"h":29.28,"l":28.08,"c":28.8,"v":34075},{"d":"2022-01-05","o":28.2,"h":29.16,"l":26.52,"c":26.88,"v":60458},{"d":"2022-01-06","o":26.64,"h":27,"l":25.44,"c":26.04,"v":46100},{"d":"2022-01-07","o":26.28,"h":26.28,"l":25.2,"c":25.32,"v":34383},{"d":"2022-01-10","o":25.56,"h":25.56,"l":24.6,"c":25.44,"v":39883},{"d":"2022-01-11","o":25.44,"h":25.8,"l":24.84,"c":25.08,"v":24600},{"d":"2022-01-12","o":25.44,"h":25.44,"l":24.24,"c":24.48,"v":56483},{"d":"2022-01-13","o":24.24,"h":24.36,"l":22.56,"c":22.68,"v":98358},{"d":"2022-01-14","o":22.2,"h":23.4,"l":22.08,"c":23.4,"v":71325},{"d":"2022-01-18","o":23.4,"h":23.4,"l":21.6,"c":21.6,"v":60458},{"d":"2022-01-19","o":21.96,"h":22.32,"l":21.12,"c":21.6,"v":47633},{"d":"2022-01-20","o":21.48,"h":22.2,"l":21,"c":21.12,"v":60383},{"d":"2022-01-21","o":21.12,"h":21.12,"l":20.04,"c":20.4,"v":81767},{"d":"2022-01-24","o":20.04,"h":21.24,"l":18.96,"c":21,"v":99683},{"d":"2022-01-25","o":20.64,"h":21.36,"l":20.28,"c":21,"v":33900},{"d":"2022-01-26","o":21.36,"h":21.6,"l":20.4,"c":20.64,"v":32783},{"d":"2022-01-27","o":20.64,"h":21.24,"l":20.4,"c":20.52,"v":74450},{"d":"2022-01-28","o":20.88,"h":21.48,"l":20.4,"c":20.76,"v":46725},{"d":"2022-01-31","o":20.88,"h":22.56,"l":20.76,"c":22.32,"v":52983},{"d":"2022-02-01","o":22.56,"h":22.8,"l":21.6,"c":22.68,"v":31608},{"d":"2022-02-02","o":22.32,"h":22.32,"l":20.64,"c":20.76,"v":32142},{"d":"2022-02-03","o":20.64,"h":20.76,"l":19.8,"c":20.04,"v":30325},{"d":"2022-02-04","o":20.04,"h":20.76,"l":19.8,"c":20.52,"v":25392},{"d":"2022-02-07","o":20.28,"h":21,"l":20.28,"c":20.64,"v":22400},{"d":"2022-02-08","o":20.52,"h":20.88,"l":19.68,"c":20.04,"v":35208},{"d":"2022-02-09","o":20.04,"h":20.76,"l":19.92,"c":20.52,"v":39133},{"d":"2022-02-10","o":20.16,"h":20.76,"l":20.04,"c":20.52,"v":43275},{"d":"2022-02-11","o":20.64,"h":20.64,"l":18.96,"c":19.08,"v":56575},{"d":"2022-02-14","o":19.08,"h":19.44,"l":18.6,"c":18.72,"v":27533},{"d":"2022-02-15","o":19.2,"h":19.8,"l":18.96,"c":19.44,"v":27317},{"d":"2022-02-16","o":19.32,"h":19.92,"l":19.32,"c":19.68,"v":9092},{"d":"2022-02-17","o":19.44,"h":19.68,"l":19.32,"c":19.44,"v":29642},{"d":"2022-02-18","o":19.2,"h":19.2,"l":18.36,"c":18.6,"v":36733},{"d":"2022-02-22","o":18.72,"h":18.72,"l":18,"c":18.24,"v":27808},{"d":"2022-02-23","o":18.36,"h":18.36,"l":17.52,"c":17.52,"v":30425},{"d":"2022-02-24","o":16.92,"h":18.72,"l":16.8,"c":18.48,"v":73200},{"d":"2022-02-25","o":18.36,"h":19.08,"l":18.12,"c":18.6,"v":9008},{"d":"2022-02-28","o":18.84,"h":18.96,"l":18.24,"c":18.6,"v":14808},{"d":"2022-03-01","o":18.48,"h":19.08,"l":18.24,"c":18.36,"v":17533},{"d":"2022-03-02","o":18.48,"h":18.72,"l":17.88,"c":18.36,"v":13150},{"d":"2022-03-03","o":18.48,"h":18.72,"l":18,"c":18.36,"v":31908},{"d":"2022-03-04","o":18.12,"h":18.48,"l":17.64,"c":17.88,"v":19758},{"d":"2022-03-07","o":17.76,"h":19.08,"l":17.28,"c":18.24,"v":75158},{"d":"2022-03-08","o":18.12,"h":18.72,"l":17.4,"c":18.36,"v":51983},{"d":"2022-03-09","o":18.48,"h":19.08,"l":18.36,"c":18.84,"v":20517},{"d":"2022-03-10","o":18.84,"h":18.84,"l":17.88,"c":18.36,"v":14417},{"d":"2022-03-11","o":18.36,"h":18.84,"l":17.16,"c":18.12,"v":57342},{"d":"2022-03-14","o":18.12,"h":18.6,"l":17.4,"c":17.52,"v":39408},{"d":"2022-03-15","o":17.76,"h":18,"l":17.04,"c":17.76,"v":24942},{"d":"2022-03-16","o":18.6,"h":19.32,"l":18.24,"c":19.08,"v":57942},{"d":"2022-03-17","o":19.08,"h":20.64,"l":18.84,"c":20.52,"v":67333},{"d":"2022-03-18","o":21.24,"h":21.96,"l":20.64,"c":21.48,"v":68975},{"d":"2022-03-21","o":21.36,"h":25.68,"l":21.12,"c":24.12,"v":139983},{"d":"2022-03-22","o":24.72,"h":25.8,"l":24.12,"c":25.08,"v":76292},{"d":"2022-03-23","o":24.72,"h":25.68,"l":24.36,"c":24.96,"v":24975},{"d":"2022-03-24","o":25.44,"h":25.56,"l":24.72,"c":25.32,"v":17450},{"d":"2022-03-25","o":25.44,"h":26.28,"l":24.36,"c":26.28,"v":41075},{"d":"2022-03-28","o":27,"h":27.36,"l":25.2,"c":26.16,"v":59975},{"d":"2022-03-29","o":26.52,"h":28.2,"l":25.92,"c":27.6,"v":73067},{"d":"2022-03-30","o":27,"h":27,"l":24.72,"c":24.96,"v":57958},{"d":"2022-03-31","o":25.2,"h":25.8,"l":22.68,"c":24.72,"v":83442},{"d":"2022-04-01","o":25.08,"h":26.16,"l":24.36,"c":24.72,"v":92917},{"d":"2022-04-04","o":25.2,"h":25.8,"l":24.72,"c":25.44,"v":23883},{"d":"2022-04-05","o":25.08,"h":26.04,"l":24.96,"c":25.08,"v":20167},{"d":"2022-04-06","o":24.72,"h":26.4,"l":24.72,"c":26.4,"v":29542},{"d":"2022-04-07","o":27.12,"h":28.2,"l":26.88,"c":27.36,"v":48217},{"d":"2022-04-08","o":27.36,"h":28.08,"l":26.64,"c":27.48,"v":28500},{"d":"2022-04-11","o":27.12,"h":27.36,"l":26.04,"c":26.16,"v":27192},{"d":"2022-04-12","o":26.28,"h":26.76,"l":24.24,"c":24.72,"v":22808},{"d":"2022-04-13","o":25.2,"h":25.2,"l":24.24,"c":24.6,"v":41383},{"d":"2022-04-14","o":24.72,"h":25.56,"l":24.6,"c":24.84,"v":19942},{"d":"2022-04-18","o":24.96,"h":25.2,"l":23.28,"c":23.28,"v":24708},{"d":"2022-04-19","o":23.4,"h":24.24,"l":23.4,"c":23.64,"v":15425},{"d":"2022-04-20","o":23.76,"h":24.24,"l":23.16,"c":24,"v":14083},{"d":"2022-04-21","o":24.6,"h":24.6,"l":23.16,"c":23.76,"v":20767},{"d":"2022-04-22","o":23.76,"h":24.36,"l":23.28,"c":24.24,"v":17608},{"d":"2022-04-25","o":23.88,"h":25.56,"l":23.88,"c":25.2,"v":23600},{"d":"2022-04-26","o":25.56,"h":25.8,"l":24.12,"c":24.24,"v":32067},{"d":"2022-04-27","o":24.48,"h":24.48,"l":23.4,"c":23.52,"v":17717},{"d":"2022-04-28","o":23.88,"h":23.88,"l":21,"c":22.32,"v":48242},{"d":"2022-04-29","o":21.96,"h":23.04,"l":20.88,"c":21.12,"v":13400},{"d":"2022-05-02","o":20.88,"h":21.72,"l":20.16,"c":21.48,"v":44050},{"d":"2022-05-03","o":21.36,"h":21.72,"l":20.28,"c":20.64,"v":27767},{"d":"2022-05-04","o":20.64,"h":20.76,"l":19.56,"c":20.76,"v":19742},{"d":"2022-05-05","o":20.76,"h":20.76,"l":19.68,"c":20.04,"v":86258},{"d":"2022-05-06","o":20.52,"h":20.52,"l":18.48,"c":19.56,"v":41483},{"d":"2022-05-09","o":19.44,"h":19.44,"l":16.8,"c":16.92,"v":59458},{"d":"2022-05-10","o":17.64,"h":18,"l":16.92,"c":17.04,"v":24792},{"d":"2022-05-11","o":17.64,"h":17.64,"l":15.84,"c":16.2,"v":44367},{"d":"2022-05-12","o":16.2,"h":17.76,"l":15.84,"c":17.4,"v":17508},{"d":"2022-05-13","o":16.92,"h":18.84,"l":16.32,"c":18.48,"v":12058},{"d":"2022-05-16","o":17.76,"h":19.68,"l":17.76,"c":19.32,"v":23017},{"d":"2022-05-17","o":19.56,"h":20.52,"l":19.32,"c":20.52,"v":19283},{"d":"2022-05-18","o":20.04,"h":20.52,"l":19.2,"c":19.44,"v":16375},{"d":"2022-05-19","o":19.32,"h":20.16,"l":19.32,"c":19.56,"v":19842},{"d":"2022-05-20","o":20.16,"h":20.28,"l":18.84,"c":19.8,"v":40950},{"d":"2022-05-23","o":20.04,"h":20.28,"l":19.56,"c":19.56,"v":5542},{"d":"2022-05-24","o":19.56,"h":20.28,"l":19.08,"c":20.16,"v":16483},{"d":"2022-05-25","o":20.04,"h":20.52,"l":19.44,"c":20.28,"v":17250},{"d":"2022-05-26","o":20.04,"h":21.36,"l":20.04,"c":21,"v":26725},{"d":"2022-05-27","o":21.24,"h":23.64,"l":20.76,"c":23.16,"v":136275},{"d":"2022-05-31","o":23.4,"h":24.24,"l":22.44,"c":22.92,"v":56983},{"d":"2022-06-01","o":22.92,"h":23.76,"l":22.44,"c":22.44,"v":91725},{"d":"2022-06-02","o":22.56,"h":24.36,"l":22.32,"c":23.4,"v":27325},{"d":"2022-06-03","o":23.64,"h":24.6,"l":23.4,"c":24.6,"v":27600},{"d":"2022-06-06","o":24.84,"h":25.2,"l":23.76,"c":24.12,"v":24333},{"d":"2022-06-07","o":24.12,"h":25.56,"l":24,"c":25.32,"v":25517},{"d":"2022-06-08","o":24.96,"h":26.16,"l":24.96,"c":25.56,"v":28158},{"d":"2022-06-09","o":25.44,"h":26.04,"l":24.96,"c":25.68,"v":15917},{"d":"2022-06-10","o":25.2,"h":25.44,"l":24.72,"c":25.08,"v":24475},{"d":"2022-06-13","o":24.6,"h":24.6,"l":21.72,"c":23.04,"v":37942},{"d":"2022-06-14","o":23.52,"h":23.52,"l":22.92,"c":23.16,"v":8167},{"d":"2022-06-15","o":22.92,"h":23.88,"l":22.2,"c":22.68,"v":345367},{"d":"2022-06-16","o":23.28,"h":25.08,"l":22.2,"c":24.6,"v":108300},{"d":"2022-06-17","o":24.36,"h":26.04,"l":23.52,"c":24,"v":83325},{"d":"2022-06-21","o":24.24,"h":26.4,"l":24.24,"c":25.08,"v":78292},{"d":"2022-06-22","o":24.84,"h":26.04,"l":24.72,"c":25.92,"v":24142},{"d":"2022-06-23","o":26.28,"h":27.36,"l":25.8,"c":27.24,"v":34583},{"d":"2022-06-24","o":27,"h":27.24,"l":25.92,"c":26.16,"v":43300},{"d":"2022-06-27","o":26.4,"h":26.88,"l":24.84,"c":26.28,"v":29408},{"d":"2022-06-28","o":26.64,"h":26.64,"l":25.32,"c":25.44,"v":15708},{"d":"2022-06-29","o":25.32,"h":26.04,"l":24.72,"c":25.56,"v":23075},{"d":"2022-06-30","o":25.08,"h":25.8,"l":24.84,"c":25.2,"v":19558},{"d":"2022-07-01","o":25.44,"h":26.52,"l":24.72,"c":26.28,"v":18167},{"d":"2022-07-05","o":26.04,"h":26.16,"l":25.08,"c":25.8,"v":27542},{"d":"2022-07-06","o":25.8,"h":26.4,"l":25.44,"c":26.04,"v":27800},{"d":"2022-07-07","o":25.56,"h":26.28,"l":25.08,"c":25.68,"v":74567},{"d":"2022-07-08","o":25.68,"h":26.52,"l":25.32,"c":25.56,"v":30233},{"d":"2022-07-11","o":25.56,"h":25.92,"l":24.36,"c":24.6,"v":15967},{"d":"2022-07-12","o":24.72,"h":25.56,"l":24.24,"c":24.96,"v":20133},{"d":"2022-07-13","o":24.48,"h":25.32,"l":24.48,"c":24.84,"v":62008},{"d":"2022-07-14","o":24.24,"h":24.48,"l":23.28,"c":23.64,"v":32650},{"d":"2022-07-15","o":23.76,"h":24.6,"l":23.4,"c":24.48,"v":19900},{"d":"2022-07-18","o":24.24,"h":25.56,"l":23.88,"c":24.72,"v":44925},{"d":"2022-07-19","o":24.96,"h":26.16,"l":24.84,"c":25.32,"v":15433},{"d":"2022-07-20","o":25.32,"h":26.76,"l":25.32,"c":26.04,"v":31650},{"d":"2022-07-21","o":27,"h":29.04,"l":26.88,"c":28.08,"v":137050},{"d":"2022-07-22","o":28.2,"h":28.56,"l":26.64,"c":26.76,"v":67492},{"d":"2022-07-25","o":27,"h":27.24,"l":25.56,"c":26.88,"v":31125},{"d":"2022-07-26","o":26.88,"h":27.48,"l":26.52,"c":26.64,"v":29550},{"d":"2022-07-27","o":26.52,"h":26.52,"l":25.44,"c":26.16,"v":27100},{"d":"2022-07-28","o":26.52,"h":26.52,"l":25.32,"c":25.68,"v":20783},{"d":"2022-07-29","o":25.92,"h":25.92,"l":24.72,"c":24.84,"v":23875},{"d":"2022-08-01","o":25.32,"h":25.32,"l":23.88,"c":24.12,"v":19683},{"d":"2022-08-02","o":23.64,"h":24.6,"l":22.56,"c":24.24,"v":38775},{"d":"2022-08-03","o":24.96,"h":25.56,"l":24.6,"c":24.96,"v":9200},{"d":"2022-08-04","o":25.32,"h":26.04,"l":25.08,"c":25.68,"v":36983},{"d":"2022-08-05","o":25.8,"h":26.52,"l":25.32,"c":25.92,"v":22542},{"d":"2022-08-08","o":26.4,"h":26.52,"l":24.6,"c":25.56,"v":26325},{"d":"2022-08-09","o":25.56,"h":26.16,"l":25.08,"c":25.92,"v":27492},{"d":"2022-08-10","o":26.76,"h":26.76,"l":25.2,"c":26.04,"v":24158},{"d":"2022-08-11","o":25.68,"h":26.52,"l":25.08,"c":25.32,"v":31367},{"d":"2022-08-12","o":25.56,"h":26.04,"l":25.32,"c":25.56,"v":12983},{"d":"2022-08-15","o":25.56,"h":26.4,"l":25.08,"c":25.8,"v":14900},{"d":"2022-08-16","o":25.92,"h":26.04,"l":25.44,"c":25.56,"v":10400},{"d":"2022-08-17","o":25.32,"h":25.44,"l":24.48,"c":24.96,"v":20683},{"d":"2022-08-18","o":24.96,"h":25.44,"l":24.24,"c":24.84,"v":12650},{"d":"2022-08-19","o":24.6,"h":25.08,"l":24.12,"c":24.12,"v":15492},{"d":"2022-08-22","o":24,"h":24.6,"l":22.2,"c":23.16,"v":32608},{"d":"2022-08-23","o":23.16,"h":23.52,"l":22.68,"c":23.16,"v":11967},{"d":"2022-08-24","o":23.76,"h":24.72,"l":23.52,"c":24.12,"v":15892},{"d":"2022-08-25","o":24.6,"h":24.96,"l":24,"c":24.6,"v":12042},{"d":"2022-08-26","o":24.84,"h":24.84,"l":23.04,"c":23.16,"v":17992},{"d":"2022-08-29","o":23.16,"h":23.52,"l":22.56,"c":22.56,"v":21458},{"d":"2022-08-30","o":23.04,"h":23.04,"l":21.84,"c":22.2,"v":18758},{"d":"2022-08-31","o":22.44,"h":22.68,"l":21.84,"c":22.44,"v":11483},{"d":"2022-09-01","o":22.68,"h":23.28,"l":21.96,"c":23.16,"v":16125},{"d":"2022-09-02","o":23.52,"h":24.6,"l":23.4,"c":23.76,"v":34150},{"d":"2022-09-06","o":23.16,"h":23.4,"l":21.72,"c":22.2,"v":32892},{"d":"2022-09-07","o":22.2,"h":23.64,"l":21.12,"c":23.28,"v":21842},{"d":"2022-09-08","o":22.92,"h":23.52,"l":22.56,"c":22.8,"v":14783},{"d":"2022-09-09","o":22.92,"h":24.84,"l":22.8,"c":24.24,"v":29358},{"d":"2022-09-12","o":25.08,"h":25.92,"l":24,"c":25.68,"v":30025},{"d":"2022-09-13","o":25.2,"h":26.4,"l":24.36,"c":25.8,"v":18742},{"d":"2022-09-14","o":25.56,"h":26.04,"l":24.48,"c":24.84,"v":31675},{"d":"2022-09-15","o":25.08,"h":25.92,"l":24.96,"c":25.08,"v":12975},{"d":"2022-09-16","o":24.72,"h":24.96,"l":22.56,"c":22.92,"v":30433},{"d":"2022-09-19","o":22.8,"h":22.8,"l":21.72,"c":21.84,"v":16208},{"d":"2022-09-20","o":21.84,"h":22.92,"l":21.72,"c":22.08,"v":18808},{"d":"2022-09-21","o":22.08,"h":22.2,"l":21.36,"c":21.6,"v":19083},{"d":"2022-09-22","o":21.36,"h":22.32,"l":21,"c":21.48,"v":43917},{"d":"2022-09-23","o":21.24,"h":21.48,"l":20.04,"c":20.4,"v":22525},{"d":"2022-09-26","o":20.4,"h":20.88,"l":19.8,"c":19.92,"v":11167},{"d":"2022-09-27","o":19.92,"h":20.28,"l":19.56,"c":19.92,"v":12917},{"d":"2022-09-28","o":20.04,"h":21.12,"l":19.68,"c":20.52,"v":22417},{"d":"2022-09-29","o":20.76,"h":20.76,"l":19.68,"c":19.92,"v":8308},{"d":"2022-09-30","o":19.68,"h":20.4,"l":19.56,"c":19.68,"v":10192},{"d":"2022-10-03","o":19.8,"h":20.52,"l":19.56,"c":19.92,"v":13158},{"d":"2022-10-04","o":19.92,"h":21.12,"l":19.92,"c":20.28,"v":15167},{"d":"2022-10-05","o":20.64,"h":20.64,"l":19.56,"c":20.28,"v":22525},{"d":"2022-10-06","o":21.24,"h":21.48,"l":20.16,"c":20.4,"v":14633},{"d":"2022-10-07","o":20.04,"h":20.28,"l":19.68,"c":19.8,"v":11417},{"d":"2022-10-10","o":20.04,"h":20.04,"l":19.32,"c":19.68,"v":26617},{"d":"2022-10-11","o":19.92,"h":20.04,"l":19.08,"c":19.8,"v":24783},{"d":"2022-10-12","o":20.4,"h":20.4,"l":19.68,"c":20.04,"v":11750},{"d":"2022-10-13","o":19.56,"h":20.4,"l":19.56,"c":20.04,"v":11733},{"d":"2022-10-14","o":20.04,"h":20.4,"l":19.56,"c":19.92,"v":7008},{"d":"2022-10-17","o":20.4,"h":20.4,"l":19.56,"c":19.68,"v":10433},{"d":"2022-10-18","o":19.92,"h":20.16,"l":19.44,"c":19.56,"v":11192},{"d":"2022-10-19","o":19.32,"h":19.56,"l":18.48,"c":18.48,"v":15117},{"d":"2022-10-20","o":18.36,"h":19.08,"l":18.12,"c":18.6,"v":12008},{"d":"2022-10-21","o":18.6,"h":19.08,"l":18.24,"c":18.48,"v":9225},{"d":"2022-10-24","o":18.6,"h":19.68,"l":18.36,"c":19.2,"v":24808},{"d":"2022-10-25","o":18.96,"h":19.68,"l":18.84,"c":19.32,"v":22033},{"d":"2022-10-26","o":19.8,"h":20.88,"l":19.56,"c":20.16,"v":17667},{"d":"2022-10-27","o":20.04,"h":20.64,"l":19.56,"c":19.68,"v":6308},{"d":"2022-10-28","o":19.8,"h":20.04,"l":19.44,"c":19.8,"v":6292},{"d":"2022-10-31","o":19.56,"h":20.04,"l":19.32,"c":19.68,"v":29292},{"d":"2022-11-01","o":20.16,"h":20.4,"l":19.8,"c":19.8,"v":2450},{"d":"2022-11-02","o":19.92,"h":20.28,"l":19.44,"c":19.44,"v":7550},{"d":"2022-11-03","o":19.32,"h":19.68,"l":18.72,"c":19.2,"v":7117},{"d":"2022-11-04","o":19.56,"h":19.56,"l":18.12,"c":18.24,"v":9892},{"d":"2022-11-07","o":18.36,"h":18.36,"l":17.4,"c":17.76,"v":26200},{"d":"2022-11-08","o":17.64,"h":18.12,"l":16.08,"c":16.44,"v":82758},{"d":"2022-11-09","o":16.2,"h":16.56,"l":14.4,"c":15.72,"v":35325},{"d":"2022-11-10","o":16.2,"h":16.32,"l":15.72,"c":16.2,"v":7458},{"d":"2022-11-11","o":15.96,"h":16.56,"l":15.6,"c":16.08,"v":9508},{"d":"2022-11-14","o":16.2,"h":17.64,"l":16.08,"c":17.4,"v":10692},{"d":"2022-11-15","o":17.52,"h":17.76,"l":16.56,"c":16.68,"v":11625},{"d":"2022-11-16","o":16.56,"h":16.68,"l":15,"c":15.84,"v":33567},{"d":"2022-11-17","o":15.12,"h":16.68,"l":15.12,"c":16.56,"v":32408},{"d":"2022-11-18","o":16.32,"h":16.68,"l":15.72,"c":16.2,"v":22692},{"d":"2022-11-21","o":16.32,"h":17.28,"l":15.84,"c":16.92,"v":23792},{"d":"2022-11-22","o":17.88,"h":17.88,"l":16.92,"c":17.16,"v":13592},{"d":"2022-11-23","o":16.92,"h":17.4,"l":16.2,"c":16.2,"v":13125},{"d":"2022-11-25","o":16.2,"h":16.92,"l":15.84,"c":15.84,"v":5067},{"d":"2022-11-28","o":15.6,"h":16.2,"l":15.6,"c":15.6,"v":10950},{"d":"2022-11-29","o":15.96,"h":16.08,"l":15.6,"c":15.96,"v":11375},{"d":"2022-11-30","o":15.72,"h":15.96,"l":15.6,"c":15.72,"v":9400},{"d":"2022-12-01","o":15.72,"h":16.44,"l":15.6,"c":15.6,"v":56758},{"d":"2022-12-02","o":15.24,"h":16.2,"l":15.24,"c":15.72,"v":13833},{"d":"2022-12-05","o":15.6,"h":16.08,"l":15.12,"c":15.6,"v":31675},{"d":"2022-12-06","o":15.48,"h":15.6,"l":14.04,"c":14.04,"v":32575},{"d":"2022-12-07","o":13.56,"h":14.04,"l":12.6,"c":13.08,"v":32725},{"d":"2022-12-08","o":13.2,"h":14.52,"l":12.6,"c":13.8,"v":27242},{"d":"2022-12-09","o":12.6,"h":13.8,"l":12.6,"c":13.44,"v":56617},{"d":"2022-12-12","o":13.32,"h":15,"l":9.84,"c":13.56,"v":119025},{"d":"2022-12-13","o":13.8,"h":15,"l":13.8,"c":14.4,"v":31625},{"d":"2022-12-14","o":14.4,"h":14.64,"l":14.04,"c":14.04,"v":8967},{"d":"2022-12-15","o":14.16,"h":14.16,"l":13.8,"c":13.92,"v":6900},{"d":"2022-12-16","o":13.8,"h":14.04,"l":13.56,"c":14.04,"v":13200},{"d":"2022-12-19","o":16.32,"h":17.52,"l":15.36,"c":16.08,"v":83933},{"d":"2022-12-20","o":15.84,"h":16.08,"l":15.48,"c":15.48,"v":18692},{"d":"2022-12-21","o":15.84,"h":15.96,"l":15.12,"c":15.12,"v":18408},{"d":"2022-12-22","o":15.12,"h":16.08,"l":15,"c":15.6,"v":20458},{"d":"2022-12-23","o":15.72,"h":15.72,"l":15.12,"c":15.12,"v":14267},{"d":"2022-12-27","o":15,"h":15.36,"l":14.4,"c":14.64,"v":13108},{"d":"2022-12-28","o":14.4,"h":15.12,"l":14.28,"c":14.76,"v":19892},{"d":"2022-12-29","o":15,"h":15.84,"l":15,"c":15.6,"v":28508},{"d":"2022-12-30","o":15.6,"h":15.84,"l":14.4,"c":15.6,"v":31033},{"d":"2023-01-03","o":16.2,"h":16.56,"l":15.36,"c":16.08,"v":32058},{"d":"2023-01-04","o":16.2,"h":16.8,"l":15.96,"c":16.44,"v":30483},{"d":"2023-01-05","o":16.56,"h":17.04,"l":16.32,"c":16.8,"v":34958},{"d":"2023-01-06","o":17.4,"h":17.52,"l":16.44,"c":16.56,"v":48000},{"d":"2023-01-09","o":18.12,"h":19.8,"l":17.16,"c":19.08,"v":82467},{"d":"2023-01-10","o":19.32,"h":19.32,"l":18,"c":18.48,"v":28067},{"d":"2023-01-11","o":18.36,"h":18.72,"l":17.52,"c":18.12,"v":29350},{"d":"2023-01-12","o":18,"h":18.24,"l":17.52,"c":18,"v":22833},{"d":"2023-01-13","o":18.12,"h":18.84,"l":17.76,"c":18.48,"v":33217},{"d":"2023-01-17","o":19.08,"h":19.32,"l":18.6,"c":18.84,"v":31367},{"d":"2023-01-18","o":18.6,"h":19.08,"l":18.24,"c":18.24,"v":6192},{"d":"2023-01-19","o":18.24,"h":18.36,"l":17.76,"c":18,"v":8475},{"d":"2023-01-20","o":17.76,"h":18.24,"l":17.64,"c":17.88,"v":15183},{"d":"2023-01-23","o":18.24,"h":18.48,"l":17.52,"c":18,"v":19975},{"d":"2023-01-24","o":17.88,"h":19.32,"l":17.4,"c":18.48,"v":37275},{"d":"2023-01-25","o":18.6,"h":20.28,"l":18.6,"c":19.8,"v":68233},{"d":"2023-01-26","o":20.16,"h":20.4,"l":19.32,"c":20.16,"v":35883},{"d":"2023-01-27","o":20.88,"h":20.88,"l":20.28,"c":20.52,"v":30475},{"d":"2023-01-30","o":20.4,"h":20.76,"l":19.92,"c":20.28,"v":23775},{"d":"2023-01-31","o":20.4,"h":21.12,"l":20.16,"c":20.88,"v":27133},{"d":"2023-02-01","o":21.36,"h":21.36,"l":20.64,"c":20.64,"v":16117},{"d":"2023-02-02","o":20.64,"h":21.36,"l":20.28,"c":20.4,"v":18842},{"d":"2023-02-03","o":20.28,"h":20.64,"l":19.92,"c":20.16,"v":26008},{"d":"2023-02-06","o":19.8,"h":20.52,"l":19.8,"c":19.92,"v":15400},{"d":"2023-02-07","o":20.4,"h":20.4,"l":19.56,"c":19.8,"v":11042},{"d":"2023-02-08","o":19.68,"h":19.8,"l":19.2,"c":19.32,"v":11833},{"d":"2023-02-09","o":19.44,"h":19.44,"l":18.24,"c":18.48,"v":15250},{"d":"2023-02-10","o":18.36,"h":18.6,"l":18,"c":18,"v":7225},{"d":"2023-02-13","o":18.12,"h":18.84,"l":18.12,"c":18.72,"v":9642},{"d":"2023-02-14","o":18.48,"h":19.08,"l":18.24,"c":18.48,"v":4100},{"d":"2023-02-15","o":18.36,"h":19.44,"l":18.36,"c":18.36,"v":11000},{"d":"2023-02-16","o":18.6,"h":18.84,"l":17.64,"c":18.36,"v":24067},{"d":"2023-02-17","o":18.48,"h":18.48,"l":17.88,"c":18,"v":3842},{"d":"2023-02-21","o":18,"h":18.12,"l":16.68,"c":17.16,"v":9483},{"d":"2023-02-22","o":17.04,"h":18,"l":16.56,"c":16.92,"v":13450},{"d":"2023-02-23","o":17.4,"h":17.76,"l":16.8,"c":17.16,"v":9342},{"d":"2023-02-24","o":16.8,"h":17.52,"l":16.2,"c":16.2,"v":11525},{"d":"2023-02-27","o":16.44,"h":17.64,"l":16.08,"c":16.56,"v":9358},{"d":"2023-02-28","o":16.68,"h":17.04,"l":16.2,"c":16.32,"v":3308},{"d":"2023-03-01","o":16.2,"h":17.28,"l":16.2,"c":16.56,"v":5542},{"d":"2023-03-02","o":16.44,"h":16.8,"l":16.32,"c":16.32,"v":9208},{"d":"2023-03-03","o":16.8,"h":17.4,"l":16.2,"c":16.44,"v":16158},{"d":"2023-03-06","o":16.92,"h":17.88,"l":16.2,"c":16.68,"v":17267},{"d":"2023-03-07","o":16.8,"h":17.28,"l":16.08,"c":16.08,"v":18975},{"d":"2023-03-08","o":16.92,"h":17.76,"l":16.2,"c":17.16,"v":50692},{"d":"2023-03-09","o":17.52,"h":17.52,"l":15.72,"c":15.84,"v":31783},{"d":"2023-03-10","o":16.56,"h":16.56,"l":14.76,"c":15,"v":28533},{"d":"2023-03-13","o":14.52,"h":16.08,"l":13.68,"c":15.12,"v":33108},{"d":"2023-03-14","o":14.88,"h":16.8,"l":14.64,"c":15.6,"v":8642},{"d":"2023-03-15","o":15.84,"h":16.44,"l":14.64,"c":15.84,"v":10042},{"d":"2023-03-16","o":15.48,"h":15.6,"l":14.52,"c":14.76,"v":13708},{"d":"2023-03-17","o":14.52,"h":15.6,"l":14.4,"c":14.76,"v":13250},{"d":"2023-03-20","o":14.88,"h":15,"l":14.4,"c":14.76,"v":13333},{"d":"2023-03-21","o":14.76,"h":15.48,"l":14.4,"c":14.4,"v":12417},{"d":"2023-03-22","o":14.4,"h":14.88,"l":13.8,"c":14.04,"v":8808},{"d":"2023-03-23","o":14.4,"h":14.4,"l":12.24,"c":12.84,"v":49683},{"d":"2023-03-24","o":12.72,"h":12.72,"l":12.12,"c":12.48,"v":9258},{"d":"2023-03-27","o":12.72,"h":12.72,"l":11.76,"c":11.76,"v":19942},{"d":"2023-03-28","o":11.16,"h":11.28,"l":10.44,"c":11.04,"v":38592},{"d":"2023-03-29","o":11.04,"h":11.4,"l":10.44,"c":10.68,"v":25092},{"d":"2023-03-30","o":10.56,"h":10.8,"l":9.24,"c":9.6,"v":54350},{"d":"2023-03-31","o":9.72,"h":10.8,"l":9.6,"c":10.08,"v":21067},{"d":"2023-04-03","o":10.2,"h":10.32,"l":9.72,"c":10.08,"v":8800},{"d":"2023-04-04","o":10.08,"h":10.2,"l":9.6,"c":9.72,"v":10600},{"d":"2023-04-05","o":9.84,"h":10.08,"l":9.6,"c":9.84,"v":20225},{"d":"2023-04-06","o":10.2,"h":10.32,"l":10.08,"c":10.2,"v":29500},{"d":"2023-04-10","o":10.2,"h":10.2,"l":9.72,"c":9.96,"v":5925},{"d":"2023-04-11","o":10.08,"h":10.44,"l":9.84,"c":10.2,"v":17350},{"d":"2023-04-12","o":10.2,"h":10.2,"l":9.6,"c":9.84,"v":15892},{"d":"2023-04-13","o":10.68,"h":12.24,"l":10.44,"c":11.4,"v":70408},{"d":"2023-04-14","o":12.6,"h":13.2,"l":11.76,"c":11.88,"v":30208},{"d":"2023-04-17","o":12.12,"h":13.56,"l":12.12,"c":13.56,"v":30367},{"d":"2023-04-18","o":13.32,"h":14.52,"l":12.84,"c":13.08,"v":83833},{"d":"2023-04-19","o":12.84,"h":14.28,"l":12.72,"c":13.44,"v":8708},{"d":"2023-04-20","o":13.44,"h":14.28,"l":11.52,"c":11.76,"v":48075},{"d":"2023-04-21","o":11.76,"h":12,"l":11.52,"c":11.76,"v":15167},{"d":"2023-04-24","o":11.64,"h":12,"l":11.4,"c":11.88,"v":9208},{"d":"2023-04-25","o":11.88,"h":12.6,"l":11.52,"c":11.88,"v":17475},{"d":"2023-04-26","o":11.52,"h":12.12,"l":11.52,"c":11.88,"v":5825},{"d":"2023-04-27","o":11.64,"h":12.48,"l":11.64,"c":12.48,"v":4983},{"d":"2023-04-28","o":12.48,"h":12.48,"l":12.12,"c":12.48,"v":5250},{"d":"2023-05-01","o":12.12,"h":12.6,"l":12.12,"c":12.36,"v":5075},{"d":"2023-05-02","o":11.52,"h":12.48,"l":11.04,"c":12.36,"v":10567},{"d":"2023-05-03","o":12,"h":12.48,"l":12,"c":12,"v":4525},{"d":"2023-05-04","o":12,"h":12.6,"l":12,"c":12.48,"v":2583},{"d":"2023-05-05","o":12,"h":12.96,"l":11.64,"c":12.36,"v":20908},{"d":"2023-05-08","o":12.12,"h":12.96,"l":12,"c":12.48,"v":5350},{"d":"2023-05-09","o":12.6,"h":13.08,"l":12.24,"c":12.84,"v":8133},{"d":"2023-05-10","o":12.84,"h":13.32,"l":12.48,"c":13.2,"v":10208},{"d":"2023-05-11","o":12.96,"h":13.2,"l":12.12,"c":12.72,"v":11750},{"d":"2023-05-12","o":12.72,"h":12.96,"l":12,"c":12.6,"v":11517},{"d":"2023-05-15","o":12.48,"h":12.72,"l":12.12,"c":12.48,"v":2633},{"d":"2023-05-16","o":12.24,"h":12.6,"l":11.52,"c":12.24,"v":10525},{"d":"2023-05-17","o":12,"h":12.24,"l":11.52,"c":12.24,"v":9733},{"d":"2023-05-18","o":12.12,"h":12.24,"l":11.64,"c":12.12,"v":2700},{"d":"2023-05-19","o":12.12,"h":12.6,"l":12.12,"c":12.48,"v":8450},{"d":"2023-05-22","o":12.12,"h":13.2,"l":12.12,"c":13.08,"v":9475},{"d":"2023-05-23","o":12.48,"h":13.2,"l":12.24,"c":12.84,"v":26075},{"d":"2023-05-24","o":12.84,"h":13.08,"l":12.12,"c":12.24,"v":7717},{"d":"2023-05-25","o":12.24,"h":12.6,"l":11.52,"c":11.64,"v":14992},{"d":"2023-05-26","o":12,"h":12,"l":11.52,"c":11.76,"v":5883},{"d":"2023-05-30","o":11.64,"h":12.24,"l":11.4,"c":11.4,"v":8733},{"d":"2023-05-31","o":11.4,"h":12,"l":11.4,"c":11.52,"v":1242},{"d":"2023-06-01","o":11.28,"h":11.76,"l":11.16,"c":11.52,"v":4783},{"d":"2023-06-02","o":11.64,"h":13.92,"l":11.16,"c":13.32,"v":36258},{"d":"2023-06-05","o":13.08,"h":14.28,"l":12.84,"c":13.2,"v":26083},{"d":"2023-06-06","o":12.96,"h":13.8,"l":12.72,"c":13.2,"v":5500},{"d":"2023-06-07","o":13.08,"h":13.44,"l":12.84,"c":13.32,"v":5500},{"d":"2023-06-08","o":13.44,"h":13.56,"l":13.32,"c":13.44,"v":6283},{"d":"2023-06-09","o":13.32,"h":13.44,"l":12.6,"c":12.96,"v":10117},{"d":"2023-06-12","o":13.2,"h":13.2,"l":12.24,"c":12.72,"v":4700},{"d":"2023-06-13","o":12.72,"h":13.08,"l":12.6,"c":12.96,"v":3525},{"d":"2023-06-14","o":12.96,"h":13.2,"l":12.48,"c":12.48,"v":4642},{"d":"2023-06-15","o":13.2,"h":13.2,"l":12.72,"c":12.96,"v":4625},{"d":"2023-06-16","o":12.72,"h":13.68,"l":12.72,"c":13.08,"v":13533},{"d":"2023-06-20","o":12.96,"h":13.08,"l":12.48,"c":12.84,"v":7142},{"d":"2023-06-21","o":13.08,"h":13.92,"l":12.72,"c":13.44,"v":9783},{"d":"2023-06-22","o":13.08,"h":13.32,"l":12.96,"c":13.08,"v":2733},{"d":"2023-06-23","o":12.84,"h":13.2,"l":12.72,"c":13.08,"v":5250},{"d":"2023-06-26","o":12.96,"h":13.2,"l":12.72,"c":12.96,"v":6108},{"d":"2023-06-27","o":12.72,"h":12.96,"l":12.72,"c":12.84,"v":1892},{"d":"2023-06-28","o":12.96,"h":13.2,"l":12.48,"c":12.6,"v":8108},{"d":"2023-06-29","o":12.84,"h":12.96,"l":12.6,"c":12.96,"v":10925},{"d":"2023-06-30","o":12.84,"h":14.16,"l":12.6,"c":13.8,"v":14833},{"d":"2023-07-03","o":13.68,"h":13.68,"l":12.48,"c":12.84,"v":15192},{"d":"2023-07-05","o":13.2,"h":13.2,"l":12.6,"c":12.84,"v":5958},{"d":"2023-07-06","o":12.96,"h":12.96,"l":12.48,"c":12.84,"v":8058},{"d":"2023-07-07","o":12.72,"h":12.96,"l":12.6,"c":12.96,"v":1975},{"d":"2023-07-10","o":12.84,"h":12.96,"l":12.72,"c":12.84,"v":3008},{"d":"2023-07-11","o":12.96,"h":13.2,"l":12.72,"c":13.08,"v":8192},{"d":"2023-07-12","o":13.2,"h":13.2,"l":12.72,"c":13.08,"v":3442},{"d":"2023-07-13","o":13.32,"h":13.44,"l":13.08,"c":13.44,"v":5467},{"d":"2023-07-14","o":13.44,"h":13.44,"l":12.84,"c":12.96,"v":11508},{"d":"2023-07-17","o":12.96,"h":13.68,"l":12.36,"c":13.56,"v":29858},{"d":"2023-07-18","o":13.56,"h":13.68,"l":12.96,"c":13.2,"v":12467},{"d":"2023-07-19","o":12.96,"h":13.44,"l":12.84,"c":13.32,"v":3067},{"d":"2023-07-20","o":13.2,"h":13.44,"l":12.72,"c":13.08,"v":5133},{"d":"2023-07-21","o":12.84,"h":13.32,"l":12.84,"c":13.08,"v":3608},{"d":"2023-07-24","o":13.08,"h":13.2,"l":12.6,"c":13.2,"v":8383},{"d":"2023-07-25","o":13.08,"h":13.2,"l":12.72,"c":12.84,"v":3942},{"d":"2023-07-26","o":12.72,"h":13.2,"l":12.72,"c":13.08,"v":5142},{"d":"2023-07-27","o":12.96,"h":13.8,"l":12,"c":13.2,"v":12700},{"d":"2023-07-28","o":12.96,"h":13.56,"l":12.96,"c":13.44,"v":4517},{"d":"2023-07-31","o":13.8,"h":14.04,"l":13.2,"c":13.32,"v":9833},{"d":"2023-08-01","o":12.96,"h":13.32,"l":12.72,"c":13.08,"v":3467},{"d":"2023-08-02","o":12.72,"h":13.32,"l":12.72,"c":13.32,"v":6308},{"d":"2023-08-03","o":13.56,"h":13.68,"l":13.2,"c":13.32,"v":9342},{"d":"2023-08-04","o":13.32,"h":13.68,"l":13.2,"c":13.2,"v":5625},{"d":"2023-08-07","o":13.32,"h":13.8,"l":12.72,"c":13.08,"v":8167},{"d":"2023-08-08","o":13.32,"h":13.32,"l":12.48,"c":12.96,"v":7917},{"d":"2023-08-09","o":12.48,"h":13.44,"l":12.48,"c":12.72,"v":12492},{"d":"2023-08-10","o":12.48,"h":12.96,"l":12.36,"c":12.84,"v":4042},{"d":"2023-08-11","o":12.72,"h":12.84,"l":12,"c":12.6,"v":9967},{"d":"2023-08-14","o":12.24,"h":12.24,"l":12,"c":12,"v":7392},{"d":"2023-08-15","o":11.76,"h":12.12,"l":11.52,"c":11.88,"v":9267},{"d":"2023-08-16","o":11.64,"h":11.88,"l":11.16,"c":11.4,"v":15233},{"d":"2023-08-17","o":11.28,"h":11.52,"l":11.04,"c":11.04,"v":6417},{"d":"2023-08-18","o":11.16,"h":11.76,"l":11.04,"c":11.16,"v":2708},{"d":"2023-08-21","o":11.16,"h":11.88,"l":10.56,"c":10.68,"v":8017},{"d":"2023-08-22","o":10.92,"h":11.4,"l":10.32,"c":11.04,"v":5483},{"d":"2023-08-23","o":10.68,"h":11.52,"l":10.56,"c":10.92,"v":3300},{"d":"2023-08-24","o":10.92,"h":11.64,"l":10.68,"c":11.16,"v":7025},{"d":"2023-08-25","o":11.64,"h":11.64,"l":10.56,"c":10.68,"v":4100},{"d":"2023-08-28","o":10.8,"h":11.28,"l":10.2,"c":11.16,"v":14983},{"d":"2023-08-29","o":11.28,"h":11.4,"l":11.16,"c":11.28,"v":4317},{"d":"2023-08-30","o":11.28,"h":11.52,"l":11.16,"c":11.4,"v":6467},{"d":"2023-08-31","o":11.4,"h":12.36,"l":11.4,"c":11.88,"v":11150},{"d":"2023-09-01","o":11.88,"h":12.6,"l":11.16,"c":11.76,"v":11967},{"d":"2023-09-05","o":11.88,"h":12,"l":11.4,"c":11.4,"v":4550},{"d":"2023-09-06","o":11.64,"h":11.88,"l":10.8,"c":11.04,"v":4417},{"d":"2023-09-07","o":11.04,"h":11.64,"l":10.8,"c":10.92,"v":3250},{"d":"2023-09-08","o":10.56,"h":11.88,"l":10.56,"c":11.64,"v":10550},{"d":"2023-09-11","o":11.52,"h":11.76,"l":11.28,"c":11.28,"v":1225},{"d":"2023-09-12","o":11.4,"h":11.76,"l":11.28,"c":11.28,"v":1158},{"d":"2023-09-13","o":10.92,"h":11.04,"l":10.56,"c":10.8,"v":9583},{"d":"2023-09-14","o":10.8,"h":11.04,"l":10.8,"c":10.8,"v":5317},{"d":"2023-09-15","o":11.4,"h":11.4,"l":10.32,"c":10.92,"v":9000},{"d":"2023-09-18","o":11.88,"h":12,"l":11.64,"c":12,"v":37917},{"d":"2023-09-19","o":11.88,"h":12.24,"l":10.92,"c":11.28,"v":9733},{"d":"2023-09-20","o":11.28,"h":11.88,"l":11.04,"c":11.64,"v":5917},{"d":"2023-09-21","o":11.16,"h":11.64,"l":10.8,"c":11.28,"v":13608},{"d":"2023-09-22","o":11.28,"h":11.4,"l":10.8,"c":11.04,"v":9425},{"d":"2023-09-25","o":10.92,"h":11.16,"l":10.68,"c":10.68,"v":6875},{"d":"2023-09-26","o":10.8,"h":11.04,"l":10.44,"c":10.8,"v":7992},{"d":"2023-09-27","o":10.92,"h":11.04,"l":10.56,"c":10.56,"v":4950},{"d":"2023-09-28","o":10.68,"h":10.92,"l":10.44,"c":10.44,"v":4558},{"d":"2023-09-29","o":10.8,"h":10.8,"l":10.44,"c":10.68,"v":7183},{"d":"2023-10-02","o":10.44,"h":10.68,"l":9.84,"c":10.2,"v":7192},{"d":"2023-10-03","o":9.96,"h":10.2,"l":9.48,"c":9.48,"v":31117},{"d":"2023-10-04","o":9.72,"h":9.84,"l":9.48,"c":9.48,"v":9725},{"d":"2023-10-05","o":9.72,"h":9.72,"l":9,"c":9.48,"v":7233},{"d":"2023-10-06","o":9.48,"h":9.6,"l":9.12,"c":9.12,"v":7583},{"d":"2023-10-09","o":9,"h":9.48,"l":8.04,"c":9.24,"v":50100},{"d":"2023-10-10","o":9,"h":9.36,"l":8.64,"c":8.76,"v":15458},{"d":"2023-10-11","o":8.4,"h":9.36,"l":8.4,"c":8.88,"v":9250},{"d":"2023-10-12","o":9,"h":9.12,"l":8.76,"c":9,"v":5408},{"d":"2023-10-13","o":8.88,"h":9,"l":8.52,"c":8.52,"v":2942},{"d":"2023-10-16","o":8.52,"h":9,"l":8.52,"c":8.76,"v":3967},{"d":"2023-10-17","o":17.4,"h":20.04,"l":14.4,"c":15,"v":6323483},{"d":"2023-10-18","o":14.64,"h":14.88,"l":11.64,"c":12.12,"v":722225},{"d":"2023-10-19","o":11.64,"h":13.92,"l":11.64,"c":12.6,"v":407150},{"d":"2023-10-20","o":12.36,"h":12.72,"l":11.52,"c":11.64,"v":179675},{"d":"2023-10-23","o":11.4,"h":11.4,"l":10.32,"c":10.68,"v":224425},{"d":"2023-10-24","o":10.56,"h":10.92,"l":10.08,"c":10.56,"v":163450},{"d":"2023-10-25","o":10.56,"h":10.8,"l":9.84,"c":9.96,"v":100175},{"d":"2023-10-26","o":10.2,"h":10.44,"l":9.72,"c":9.72,"v":69550},{"d":"2023-10-27","o":9.72,"h":9.96,"l":9.48,"c":9.84,"v":67500},{"d":"2023-10-30","o":9.84,"h":10.68,"l":9.84,"c":10.44,"v":54525},{"d":"2023-10-31","o":10.44,"h":10.68,"l":10.32,"c":10.56,"v":35258},{"d":"2023-11-01","o":10.92,"h":11.04,"l":10.44,"c":10.68,"v":50767},{"d":"2023-11-02","o":10.68,"h":10.8,"l":10.32,"c":10.44,"v":51442},{"d":"2023-11-03","o":10.56,"h":11.04,"l":10.2,"c":10.44,"v":73225},{"d":"2023-11-06","o":10.8,"h":11.28,"l":9.6,"c":10.56,"v":110208},{"d":"2023-11-07","o":10.56,"h":11.16,"l":10.32,"c":10.68,"v":42900},{"d":"2023-11-08","o":10.92,"h":11.04,"l":10.2,"c":10.2,"v":39808},{"d":"2023-11-09","o":10.32,"h":10.44,"l":8.76,"c":9,"v":150617},{"d":"2023-11-10","o":9.36,"h":9.48,"l":8.64,"c":9,"v":76408},{"d":"2023-11-13","o":8.88,"h":9.12,"l":8.28,"c":8.4,"v":112767},{"d":"2023-11-14","o":8.4,"h":8.76,"l":7.68,"c":8.28,"v":184817},{"d":"2023-11-15","o":8.4,"h":9.24,"l":8.28,"c":8.88,"v":79675},{"d":"2023-11-16","o":8.76,"h":9.12,"l":8.16,"c":8.4,"v":32242},{"d":"2023-11-17","o":8.28,"h":8.76,"l":8.16,"c":8.64,"v":30758},{"d":"2023-11-20","o":8.64,"h":8.76,"l":7.92,"c":8.04,"v":129008},{"d":"2023-11-21","o":8.28,"h":8.28,"l":7.68,"c":7.8,"v":38700},{"d":"2023-11-22","o":7.8,"h":8.28,"l":7.68,"c":7.8,"v":91475},{"d":"2023-11-24","o":8.52,"h":8.88,"l":8.16,"c":8.64,"v":98692},{"d":"2023-11-27","o":8.52,"h":9.12,"l":8.4,"c":8.64,"v":53800},{"d":"2023-11-28","o":8.52,"h":9.12,"l":8.52,"c":8.88,"v":22192},{"d":"2023-11-29","o":8.76,"h":9.24,"l":8.28,"c":8.64,"v":38042},{"d":"2023-11-30","o":8.64,"h":8.88,"l":8.4,"c":8.4,"v":31283},{"d":"2023-12-01","o":8.4,"h":8.76,"l":8.4,"c":8.64,"v":8017},{"d":"2023-12-04","o":8.64,"h":9,"l":8.64,"c":8.88,"v":18208},{"d":"2023-12-05","o":8.64,"h":9.12,"l":8.64,"c":9,"v":30142},{"d":"2023-12-06","o":8.76,"h":9.6,"l":8.76,"c":9.24,"v":16708},{"d":"2023-12-07","o":9,"h":9.24,"l":8.76,"c":8.88,"v":12908},{"d":"2023-12-08","o":8.88,"h":9.24,"l":8.64,"c":9.12,"v":17992},{"d":"2023-12-11","o":8.88,"h":9.12,"l":8.76,"c":9.12,"v":18242},{"d":"2023-12-12","o":8.76,"h":9,"l":8.4,"c":8.76,"v":30092},{"d":"2023-12-13","o":8.76,"h":9.36,"l":8.64,"c":9.36,"v":22708},{"d":"2023-12-14","o":9.24,"h":9.48,"l":9,"c":9.48,"v":21292},{"d":"2023-12-15","o":9.6,"h":9.72,"l":9,"c":9,"v":55042},{"d":"2023-12-18","o":9.24,"h":9.48,"l":9,"c":9.12,"v":14667},{"d":"2023-12-19","o":9,"h":9.36,"l":8.76,"c":9.12,"v":16192},{"d":"2023-12-20","o":9.12,"h":9.36,"l":9,"c":9.24,"v":21367},{"d":"2023-12-21","o":9.36,"h":9.6,"l":9.12,"c":9.12,"v":20017},{"d":"2023-12-22","o":9.24,"h":9.6,"l":9.24,"c":9.48,"v":19158},{"d":"2023-12-26","o":9.48,"h":10.08,"l":9.48,"c":9.84,"v":56550},{"d":"2023-12-27","o":9.96,"h":10.08,"l":9.6,"c":9.72,"v":16883},{"d":"2023-12-28","o":9.84,"h":10.08,"l":9.48,"c":9.72,"v":35608},{"d":"2023-12-29","o":9.72,"h":10.08,"l":9.6,"c":9.84,"v":30867},{"d":"2024-01-02","o":9.96,"h":10.32,"l":9.72,"c":9.96,"v":25067},{"d":"2024-01-03","o":9.96,"h":10.08,"l":9.48,"c":9.72,"v":17683},{"d":"2024-01-04","o":9.96,"h":9.96,"l":9.48,"c":9.72,"v":12942},{"d":"2024-01-05","o":9.84,"h":9.96,"l":9.48,"c":9.72,"v":7942},{"d":"2024-01-08","o":9.6,"h":10.32,"l":9.24,"c":10.2,"v":51233},{"d":"2024-01-09","o":10.08,"h":10.2,"l":9.36,"c":9.84,"v":11342},{"d":"2024-01-10","o":9.84,"h":9.84,"l":9.48,"c":9.72,"v":15875},{"d":"2024-01-11","o":9.72,"h":9.96,"l":9.6,"c":9.72,"v":8017},{"d":"2024-01-12","o":9.72,"h":9.84,"l":9.48,"c":9.72,"v":11883},{"d":"2024-01-16","o":9.6,"h":9.72,"l":9.36,"c":9.6,"v":16842},{"d":"2024-01-17","o":9.48,"h":9.84,"l":9.12,"c":9.84,"v":37975},{"d":"2024-01-18","o":9.84,"h":9.84,"l":9.48,"c":9.6,"v":35417},{"d":"2024-01-19","o":9.6,"h":10.32,"l":9.48,"c":10.32,"v":70592},{"d":"2024-01-22","o":10.56,"h":10.68,"l":9.96,"c":10.2,"v":30792},{"d":"2024-01-23","o":10.32,"h":11.4,"l":10.32,"c":10.56,"v":64883},{"d":"2024-01-24","o":11.4,"h":11.64,"l":10.2,"c":10.92,"v":55175},{"d":"2024-01-25","o":10.92,"h":11.16,"l":10.56,"c":10.92,"v":10525},{"d":"2024-01-26","o":10.92,"h":11.4,"l":10.68,"c":10.8,"v":12833},{"d":"2024-01-29","o":11.16,"h":11.76,"l":10.8,"c":11.52,"v":49408},{"d":"2024-01-30","o":11.88,"h":13.44,"l":11.76,"c":12.48,"v":104142},{"d":"2024-01-31","o":12.96,"h":13.08,"l":10.92,"c":11.28,"v":63875},{"d":"2024-02-01","o":11.28,"h":11.64,"l":10.92,"c":11.4,"v":13608},{"d":"2024-02-02","o":11.64,"h":12,"l":11.52,"c":11.88,"v":11642},{"d":"2024-02-05","o":12.24,"h":12.6,"l":11.76,"c":12.12,"v":32842},{"d":"2024-02-06","o":12.6,"h":12.6,"l":12.12,"c":12.36,"v":29425},{"d":"2024-02-07","o":12.48,"h":12.6,"l":11.64,"c":12,"v":39942},{"d":"2024-02-08","o":12,"h":12.36,"l":9.84,"c":11.76,"v":201583},{"d":"2024-02-09","o":12.12,"h":12.6,"l":11.76,"c":12.12,"v":62400},{"d":"2024-02-12","o":11.01,"h":13.1,"l":11.01,"c":12.27,"v":52900},{"d":"2024-02-13","o":12.2,"h":12.27,"l":11.78,"c":11.83,"v":23300},{"d":"2024-02-14","o":12.24,"h":12.24,"l":11.28,"c":11.72,"v":20900},{"d":"2024-02-15","o":11.71,"h":11.72,"l":11.01,"c":11.7,"v":22400},{"d":"2024-02-16","o":11.61,"h":11.61,"l":11.03,"c":11.44,"v":30100},{"d":"2024-02-20","o":11.26,"h":11.38,"l":11.05,"c":11.11,"v":21300},{"d":"2024-02-21","o":11.11,"h":11.45,"l":11.11,"c":11.39,"v":12200},{"d":"2024-02-22","o":11.3,"h":11.45,"l":11.22,"c":11.45,"v":14200},{"d":"2024-02-23","o":11.43,"h":11.5,"l":11.05,"c":11.34,"v":12800},{"d":"2024-02-26","o":11.32,"h":11.63,"l":11.15,"c":11.58,"v":25700},{"d":"2024-02-27","o":11.72,"h":12.7,"l":11.7,"c":12.35,"v":46200},{"d":"2024-02-28","o":12.45,"h":13.43,"l":12.22,"c":12.74,"v":31700},{"d":"2024-02-29","o":12.94,"h":12.94,"l":12.24,"c":12.79,"v":24000},{"d":"2024-03-01","o":13.06,"h":13.5,"l":12.63,"c":13.47,"v":41000},{"d":"2024-03-04","o":13.5,"h":13.75,"l":13.01,"c":13.33,"v":24000},{"d":"2024-03-05","o":13.3,"h":13.48,"l":12.74,"c":13.45,"v":23300},{"d":"2024-03-06","o":13.6,"h":13.6,"l":12.97,"c":13.21,"v":5800},{"d":"2024-03-07","o":13.22,"h":13.94,"l":13,"c":13.29,"v":6400},{"d":"2024-03-08","o":13.34,"h":13.58,"l":12.68,"c":13.58,"v":14400},{"d":"2024-03-11","o":13.56,"h":13.56,"l":12.99,"c":13.4,"v":15000},{"d":"2024-03-12","o":13.3,"h":13.3,"l":12.73,"c":12.78,"v":16800},{"d":"2024-03-13","o":12.56,"h":12.84,"l":12.51,"c":12.64,"v":9500},{"d":"2024-03-14","o":12.71,"h":12.71,"l":11.82,"c":12.05,"v":19300},{"d":"2024-03-15","o":11.97,"h":12.17,"l":11.75,"c":12.17,"v":16300},{"d":"2024-03-18","o":12.05,"h":12.1,"l":11.6,"c":11.8,"v":9900},{"d":"2024-03-19","o":11.81,"h":12.16,"l":11.79,"c":11.83,"v":10000},{"d":"2024-03-20","o":11.87,"h":12.39,"l":11.87,"c":12.39,"v":7300},{"d":"2024-03-21","o":12.08,"h":12.8,"l":12.08,"c":12.2,"v":21900},{"d":"2024-03-22","o":12.37,"h":12.98,"l":12.16,"c":12.98,"v":20900},{"d":"2024-03-25","o":12.8,"h":13.39,"l":12.66,"c":13.2,"v":35700},{"d":"2024-03-26","o":13.35,"h":13.4,"l":12.71,"c":13.06,"v":20000},{"d":"2024-03-27","o":12.87,"h":13.41,"l":12.73,"c":13.38,"v":21500},{"d":"2024-03-28","o":13.2,"h":13.5,"l":13.02,"c":13.3,"v":30200},{"d":"2024-04-01","o":13.3,"h":13.3,"l":12.9,"c":12.9,"v":19000},{"d":"2024-04-02","o":13.15,"h":13.5,"l":12.8,"c":13.5,"v":37000},{"d":"2024-04-03","o":13.33,"h":14.35,"l":13.26,"c":13.79,"v":41100},{"d":"2024-04-04","o":13.99,"h":14.23,"l":13.36,"c":13.64,"v":26700},{"d":"2024-04-05","o":13.64,"h":14.5,"l":13.41,"c":13.77,"v":20500},{"d":"2024-04-08","o":14.04,"h":14.7,"l":14.04,"c":14.4,"v":18100},{"d":"2024-04-09","o":14.42,"h":14.99,"l":14.2,"c":14.85,"v":26600},{"d":"2024-04-10","o":14.78,"h":14.99,"l":14.24,"c":14.68,"v":8500},{"d":"2024-04-11","o":14.35,"h":15.11,"l":14.35,"c":15.06,"v":14000},{"d":"2024-04-12","o":14.97,"h":15,"l":14.59,"c":14.65,"v":19500},{"d":"2024-04-15","o":14.66,"h":15.19,"l":14.5,"c":14.93,"v":17400},{"d":"2024-04-16","o":14.65,"h":14.96,"l":14.35,"c":14.52,"v":7400},{"d":"2024-04-17","o":14.8,"h":14.8,"l":12.55,"c":12.92,"v":26500},{"d":"2024-04-18","o":12.95,"h":13.33,"l":12.4,"c":13.33,"v":16700},{"d":"2024-04-19","o":13.69,"h":13.9,"l":13.24,"c":13.41,"v":11400},{"d":"2024-04-22","o":13.66,"h":13.66,"l":13.13,"c":13.22,"v":7400},{"d":"2024-04-23","o":13.22,"h":13.27,"l":13,"c":13.27,"v":13900},{"d":"2024-04-24","o":13.4,"h":13.48,"l":13.05,"c":13.48,"v":5700},{"d":"2024-04-25","o":12.98,"h":13.38,"l":12.91,"c":13.36,"v":6100},{"d":"2024-04-26","o":13.4,"h":13.43,"l":12,"c":12.65,"v":29400},{"d":"2024-04-29","o":12.83,"h":13.5,"l":12.52,"c":12.9,"v":10100},{"d":"2024-04-30","o":12.83,"h":12.88,"l":12.18,"c":12.47,"v":11800},{"d":"2024-05-01","o":13.04,"h":13.44,"l":12.75,"c":13.27,"v":12100},{"d":"2024-05-02","o":13.28,"h":13.28,"l":12.81,"c":12.81,"v":20700},{"d":"2024-05-03","o":13.3,"h":13.3,"l":12.81,"c":13.15,"v":4600},{"d":"2024-05-06","o":13.03,"h":13.48,"l":12.7,"c":12.85,"v":19500},{"d":"2024-05-07","o":13.26,"h":13.46,"l":12.6,"c":12.62,"v":34000},{"d":"2024-05-08","o":12.53,"h":13.05,"l":12.51,"c":12.85,"v":14500},{"d":"2024-05-09","o":13.2,"h":13.99,"l":12.8,"c":13.01,"v":75600},{"d":"2024-05-10","o":12.97,"h":13.43,"l":12.85,"c":13.4,"v":16200},{"d":"2024-05-13","o":13.4,"h":13.63,"l":13.14,"c":13.39,"v":17300},{"d":"2024-05-14","o":13.73,"h":14.6,"l":13.65,"c":13.9,"v":16100},{"d":"2024-05-15","o":14.04,"h":14.78,"l":14.04,"c":14.61,"v":17800},{"d":"2024-05-16","o":14.3,"h":15.16,"l":14.3,"c":14.72,"v":23800},{"d":"2024-05-17","o":14.75,"h":15,"l":14.25,"c":14.53,"v":5700},{"d":"2024-05-20","o":14.88,"h":15.45,"l":14.47,"c":14.96,"v":23500},{"d":"2024-05-21","o":14.68,"h":15.16,"l":14.6,"c":15.16,"v":9600},{"d":"2024-05-22","o":15.4,"h":15.4,"l":14.89,"c":15.13,"v":14500},{"d":"2024-05-23","o":15.2,"h":15.2,"l":14.74,"c":14.75,"v":16600},{"d":"2024-05-24","o":14.88,"h":15.09,"l":14.88,"c":15.08,"v":2300},{"d":"2024-05-28","o":15,"h":15.07,"l":14.78,"c":15.07,"v":13100},{"d":"2024-05-29","o":14.7,"h":15.25,"l":14.41,"c":15.06,"v":8900},{"d":"2024-05-30","o":14.99,"h":15.12,"l":14.74,"c":14.86,"v":4200},{"d":"2024-05-31","o":15.15,"h":15.4,"l":14.92,"c":15.15,"v":5300},{"d":"2024-06-03","o":15.16,"h":15.95,"l":14.85,"c":14.95,"v":38100},{"d":"2024-06-04","o":14.95,"h":15.3,"l":14.64,"c":15.1,"v":26300},{"d":"2024-06-05","o":14.95,"h":15.41,"l":14.84,"c":15.3,"v":9200},{"d":"2024-06-06","o":15.2,"h":16.45,"l":15.2,"c":15.41,"v":19400},{"d":"2024-06-07","o":15.97,"h":15.97,"l":14.28,"c":14.28,"v":17200},{"d":"2024-06-10","o":14.8,"h":15.76,"l":14.8,"c":15.21,"v":11400},{"d":"2024-06-11","o":15.64,"h":16.15,"l":15.43,"c":15.43,"v":21400},{"d":"2024-06-12","o":15.85,"h":16.27,"l":14.9,"c":15.51,"v":21600},{"d":"2024-06-13","o":15.34,"h":15.8,"l":14.68,"c":15.13,"v":13500},{"d":"2024-06-14","o":15.13,"h":15.7,"l":14.81,"c":15.39,"v":18500},{"d":"2024-06-17","o":15.5,"h":15.67,"l":14.81,"c":15.16,"v":14900},{"d":"2024-06-18","o":15.03,"h":15.68,"l":14.67,"c":14.88,"v":26000},{"d":"2024-06-20","o":15.12,"h":15.61,"l":15.12,"c":15.3,"v":18000},{"d":"2024-06-21","o":15.39,"h":15.79,"l":15.31,"c":15.64,"v":21800},{"d":"2024-06-24","o":15.43,"h":15.74,"l":15.4,"c":15.7,"v":14200},{"d":"2024-06-25","o":15.6,"h":16.14,"l":15.2,"c":15.4,"v":11000},{"d":"2024-06-26","o":15.21,"h":15.32,"l":14.11,"c":14.3,"v":28000},{"d":"2024-06-27","o":14.45,"h":14.75,"l":14.4,"c":14.6,"v":6800},{"d":"2024-06-28","o":14.75,"h":14.75,"l":13.23,"c":13.72,"v":35100},{"d":"2024-07-01","o":13.55,"h":13.71,"l":12.8,"c":13.24,"v":33300},{"d":"2024-07-02","o":13.19,"h":13.7,"l":13.09,"c":13.35,"v":13000},{"d":"2024-07-03","o":12.6,"h":12.6,"l":11.52,"c":12.15,"v":38200},{"d":"2024-07-05","o":12.4,"h":13.24,"l":12.4,"c":13.21,"v":16700},{"d":"2024-07-08","o":13.42,"h":13.95,"l":13.1,"c":13.85,"v":19500},{"d":"2024-07-09","o":14.16,"h":14.16,"l":13.66,"c":13.77,"v":6900},{"d":"2024-07-10","o":13.65,"h":14.42,"l":13.6,"c":13.83,"v":20800},{"d":"2024-07-11","o":13.95,"h":14.3,"l":13.72,"c":14.3,"v":18400},{"d":"2024-07-12","o":14.44,"h":14.96,"l":14.05,"c":14.8,"v":15900},{"d":"2024-07-15","o":14.69,"h":15.7,"l":14.18,"c":15.37,"v":13100},{"d":"2024-07-16","o":15.67,"h":15.67,"l":15.1,"c":15.3,"v":13200},{"d":"2024-07-17","o":14.75,"h":15.19,"l":14.75,"c":15.12,"v":3000},{"d":"2024-07-18","o":15.41,"h":15.41,"l":14.66,"c":14.99,"v":5100},{"d":"2024-07-19","o":15.21,"h":15.45,"l":14.82,"c":15.13,"v":6700},{"d":"2024-07-22","o":15,"h":15.28,"l":14.72,"c":15.04,"v":12300},{"d":"2024-07-23","o":14.24,"h":15.27,"l":14.24,"c":15.2,"v":7000},{"d":"2024-07-24","o":15.03,"h":15.04,"l":14.87,"c":14.88,"v":2700},{"d":"2024-07-25","o":14.64,"h":15.05,"l":14.43,"c":14.84,"v":7800},{"d":"2024-07-26","o":14.99,"h":15.2,"l":14.68,"c":14.94,"v":6200},{"d":"2024-07-29","o":14.94,"h":15.08,"l":14.52,"c":14.52,"v":6800},{"d":"2024-07-30","o":14.93,"h":15,"l":14.25,"c":14.42,"v":8300},{"d":"2024-07-31","o":14.66,"h":14.8,"l":14.35,"c":14.61,"v":7300},{"d":"2024-08-01","o":14.03,"h":14.64,"l":14.03,"c":14.35,"v":8400},{"d":"2024-08-02","o":14.2,"h":14.63,"l":14.07,"c":14.29,"v":10000},{"d":"2024-08-05","o":13.21,"h":13.81,"l":12.86,"c":13.34,"v":14900},{"d":"2024-08-06","o":13.38,"h":13.83,"l":12.98,"c":13.36,"v":8900},{"d":"2024-08-07","o":13.49,"h":13.49,"l":12.52,"c":12.62,"v":17600},{"d":"2024-08-08","o":12.41,"h":13.6,"l":12.41,"c":13.38,"v":16600},{"d":"2024-08-09","o":12.49,"h":13.7,"l":12.3,"c":13,"v":9300},{"d":"2024-08-12","o":13.06,"h":13.1,"l":12.7,"c":13.07,"v":7200},{"d":"2024-08-13","o":13.01,"h":15.01,"l":13.01,"c":14.91,"v":18400},{"d":"2024-08-14","o":15.1,"h":15.1,"l":13.62,"c":14.01,"v":12800},{"d":"2024-08-15","o":14.64,"h":14.92,"l":13.62,"c":14.05,"v":13400},{"d":"2024-08-16","o":14.43,"h":14.46,"l":14.28,"c":14.3,"v":3700},{"d":"2024-08-19","o":14.73,"h":15.14,"l":14.3,"c":14.92,"v":23300},{"d":"2024-08-20","o":15,"h":15.1,"l":14.5,"c":14.51,"v":11000},{"d":"2024-08-21","o":14.55,"h":15.1,"l":14.55,"c":14.65,"v":13000},{"d":"2024-08-22","o":14.91,"h":15.06,"l":14.3,"c":14.41,"v":15700},{"d":"2024-08-23","o":14.6,"h":14.99,"l":14.33,"c":14.61,"v":20800},{"d":"2024-08-26","o":15.17,"h":16.44,"l":15.15,"c":15.85,"v":34400},{"d":"2024-08-27","o":15.64,"h":16.95,"l":15.64,"c":16.26,"v":22600},{"d":"2024-08-28","o":15.9,"h":16.86,"l":15.9,"c":16.74,"v":20500},{"d":"2024-08-29","o":16.89,"h":16.93,"l":16.09,"c":16.09,"v":3800},{"d":"2024-08-30","o":16.13,"h":16.7,"l":16.07,"c":16.26,"v":10700},{"d":"2024-09-03","o":16.39,"h":16.77,"l":15.65,"c":15.83,"v":11600},{"d":"2024-09-04","o":15.74,"h":16.88,"l":15.67,"c":16.6,"v":17900},{"d":"2024-09-05","o":16.61,"h":17.26,"l":16.4,"c":16.46,"v":14300},{"d":"2024-09-06","o":16.07,"h":17.23,"l":16.07,"c":16.99,"v":25000},{"d":"2024-09-09","o":17.1,"h":18,"l":16.58,"c":16.6,"v":52900},{"d":"2024-09-10","o":16.45,"h":16.8,"l":16.04,"c":16.75,"v":14800},{"d":"2024-09-11","o":16.55,"h":17.44,"l":16.31,"c":17.38,"v":40700},{"d":"2024-09-12","o":17.56,"h":18.04,"l":17.05,"c":18.04,"v":17300},{"d":"2024-09-13","o":18.43,"h":19,"l":17.65,"c":18.07,"v":26900},{"d":"2024-09-16","o":18.28,"h":19.2,"l":17.66,"c":18.35,"v":29200},{"d":"2024-09-17","o":18.31,"h":18.35,"l":17.47,"c":18.19,"v":19900},{"d":"2024-09-18","o":17.92,"h":18.9,"l":17.48,"c":18.17,"v":34400},{"d":"2024-09-19","o":18.17,"h":19,"l":18,"c":18.5,"v":27500},{"d":"2024-09-20","o":19.2,"h":19.63,"l":17.89,"c":19.43,"v":96800},{"d":"2024-09-23","o":19.93,"h":19.93,"l":16.26,"c":16.26,"v":94700},{"d":"2024-09-24","o":17.73,"h":17.99,"l":15,"c":15.15,"v":149800},{"d":"2024-09-25","o":15.5,"h":17.09,"l":15,"c":15.34,"v":55400},{"d":"2024-09-26","o":15.5,"h":16.86,"l":15.29,"c":15.55,"v":37500},{"d":"2024-09-27","o":15.82,"h":16,"l":15.47,"c":15.79,"v":18500},{"d":"2024-09-30","o":15.59,"h":15.63,"l":14.86,"c":15.14,"v":15400},{"d":"2024-10-01","o":14.96,"h":15.13,"l":14.77,"c":14.79,"v":13300},{"d":"2024-10-02","o":14.6,"h":15.32,"l":14.6,"c":14.65,"v":8900},{"d":"2024-10-03","o":14.81,"h":15.13,"l":14.56,"c":14.69,"v":10000},{"d":"2024-10-04","o":14.83,"h":14.96,"l":14.11,"c":14.9,"v":11900},{"d":"2024-10-07","o":14.74,"h":14.75,"l":14.3,"c":14.72,"v":14600},{"d":"2024-10-08","o":14.6,"h":14.78,"l":14.12,"c":14.42,"v":22300},{"d":"2024-10-09","o":14.5,"h":16.99,"l":14.5,"c":16,"v":71300},{"d":"2024-10-10","o":16.09,"h":16.5,"l":15.5,"c":16.05,"v":41200},{"d":"2024-10-11","o":16.03,"h":17.46,"l":16.03,"c":17.46,"v":46700},{"d":"2024-10-14","o":17.58,"h":18.75,"l":17.01,"c":17.01,"v":32400},{"d":"2024-10-15","o":17.28,"h":18.73,"l":17.28,"c":18.52,"v":30200},{"d":"2024-10-16","o":18.5,"h":18.5,"l":17.28,"c":17.59,"v":25300},{"d":"2024-10-17","o":17.27,"h":18.43,"l":17.27,"c":18.1,"v":38600},{"d":"2024-10-18","o":18.29,"h":18.98,"l":17.77,"c":18.24,"v":20500},{"d":"2024-10-21","o":18.13,"h":18.22,"l":16.3,"c":16.59,"v":47000},{"d":"2024-10-22","o":16.26,"h":16.79,"l":15.66,"c":16.79,"v":26500},{"d":"2024-10-23","o":16.56,"h":16.65,"l":15.92,"c":16.6,"v":19700},{"d":"2024-10-24","o":16.46,"h":17.11,"l":16.3,"c":16.93,"v":20300},{"d":"2024-10-25","o":16.95,"h":17.32,"l":16.6,"c":16.91,"v":21800},{"d":"2024-10-28","o":16.92,"h":17.77,"l":16.5,"c":16.8,"v":22400},{"d":"2024-10-29","o":16.56,"h":17.87,"l":16.56,"c":17.71,"v":30200},{"d":"2024-10-30","o":17.78,"h":17.78,"l":17,"c":17.02,"v":13900},{"d":"2024-10-31","o":17,"h":17.43,"l":16.75,"c":16.81,"v":17600},{"d":"2024-11-01","o":16.99,"h":17.34,"l":16.5,"c":16.89,"v":12900},{"d":"2024-11-04","o":17.01,"h":18,"l":16,"c":16.98,"v":27300},{"d":"2024-11-05","o":16.81,"h":17.38,"l":16.43,"c":16.56,"v":30000},{"d":"2024-11-06","o":16.9,"h":17.09,"l":16.46,"c":16.65,"v":17800},{"d":"2024-11-07","o":17.04,"h":17.61,"l":16.81,"c":17.5,"v":29600},{"d":"2024-11-08","o":17.13,"h":17.45,"l":16.32,"c":16.78,"v":31500},{"d":"2024-11-11","o":16.8,"h":16.98,"l":16.16,"c":16.41,"v":31600},{"d":"2024-11-12","o":16.27,"h":16.7,"l":16,"c":16.57,"v":19000},{"d":"2024-11-13","o":16.51,"h":17,"l":15.92,"c":16.7,"v":29100},{"d":"2024-11-14","o":16.85,"h":17.48,"l":16.4,"c":17.05,"v":32200},{"d":"2024-11-15","o":16.86,"h":17.04,"l":16,"c":16.14,"v":17900},{"d":"2024-11-18","o":16.29,"h":16.44,"l":15.55,"c":15.84,"v":32300},{"d":"2024-11-19","o":15.94,"h":16.41,"l":15.23,"c":15.34,"v":12000},{"d":"2024-11-20","o":15.34,"h":15.34,"l":14.6,"c":15.02,"v":19200},{"d":"2024-11-21","o":13.41,"h":15.36,"l":13.41,"c":14.72,"v":63900},{"d":"2024-11-22","o":14.75,"h":15.2,"l":14.45,"c":15.04,"v":28400},{"d":"2024-11-25","o":15,"h":15.6,"l":14.69,"c":14.81,"v":42400},{"d":"2024-11-26","o":15.14,"h":15.67,"l":14.8,"c":15.2,"v":39400},{"d":"2024-11-27","o":15.35,"h":16.83,"l":15.35,"c":16.83,"v":89400},{"d":"2024-11-29","o":16.8,"h":17.28,"l":16.78,"c":17.04,"v":23000},{"d":"2024-12-02","o":17.38,"h":17.4,"l":16.51,"c":16.75,"v":22900},{"d":"2024-12-03","o":16.61,"h":16.99,"l":15.57,"c":16.4,"v":95400},{"d":"2024-12-04","o":16.5,"h":16.66,"l":15.96,"c":16.31,"v":28800},{"d":"2024-12-05","o":16.23,"h":16.48,"l":16.13,"c":16.32,"v":14300},{"d":"2024-12-06","o":16.47,"h":16.47,"l":16,"c":16.05,"v":11500},{"d":"2024-12-09","o":16.05,"h":16.98,"l":16.05,"c":16.7,"v":27800},{"d":"2024-12-10","o":16.04,"h":16.66,"l":15.8,"c":16.11,"v":42300},{"d":"2024-12-11","o":15.91,"h":15.91,"l":14.75,"c":15.07,"v":42300},{"d":"2024-12-12","o":15.46,"h":15.46,"l":14.98,"c":15.35,"v":20800},{"d":"2024-12-13","o":15.12,"h":15.4,"l":14.98,"c":15.38,"v":10300},{"d":"2024-12-16","o":15.04,"h":15.94,"l":14.93,"c":15.54,"v":33100},{"d":"2024-12-17","o":14.7,"h":15.19,"l":14.15,"c":14.28,"v":65200},{"d":"2024-12-18","o":15.08,"h":15.83,"l":13.2,"c":13.51,"v":48200},{"d":"2024-12-19","o":16,"h":16.75,"l":14.75,"c":15.81,"v":127900},{"d":"2024-12-20","o":15.7,"h":16.26,"l":15,"c":15.21,"v":30700},{"d":"2024-12-23","o":15.6,"h":15.6,"l":14.6,"c":14.92,"v":15800},{"d":"2024-12-24","o":15.3,"h":15.7,"l":14.7,"c":14.72,"v":19900},{"d":"2024-12-26","o":15.85,"h":15.85,"l":15,"c":15.38,"v":39400},{"d":"2024-12-27","o":15.38,"h":15.56,"l":14.86,"c":15.16,"v":30900},{"d":"2024-12-30","o":15.22,"h":16.15,"l":15.05,"c":16.03,"v":97300},{"d":"2024-12-31","o":16.15,"h":16.15,"l":15.42,"c":15.78,"v":27000},{"d":"2025-01-02","o":15.99,"h":17.2,"l":15.8,"c":17.15,"v":46200},{"d":"2025-01-03","o":17.3,"h":18.05,"l":17.21,"c":17.49,"v":50300},{"d":"2025-01-06","o":17.77,"h":17.77,"l":16.52,"c":17.35,"v":35000},{"d":"2025-01-07","o":17.3,"h":17.68,"l":16.7,"c":17.37,"v":23700},{"d":"2025-01-08","o":17.11,"h":17.16,"l":16.41,"c":16.94,"v":21200},{"d":"2025-01-10","o":16.9,"h":16.9,"l":15.23,"c":15.62,"v":34100},{"d":"2025-01-13","o":15.43,"h":15.51,"l":14.73,"c":14.89,"v":23300},{"d":"2025-01-14","o":15.33,"h":15.73,"l":14.2,"c":14.74,"v":27100},{"d":"2025-01-15","o":14.8,"h":15.67,"l":14.17,"c":14.5,"v":49000},{"d":"2025-01-16","o":14.38,"h":14.9,"l":14.28,"c":14.42,"v":16200},{"d":"2025-01-17","o":14.31,"h":14.53,"l":14.15,"c":14.49,"v":15000},{"d":"2025-01-21","o":14.68,"h":14.88,"l":14.17,"c":14.3,"v":30000},{"d":"2025-01-22","o":14.3,"h":14.95,"l":14.3,"c":14.95,"v":38000},{"d":"2025-01-23","o":14.74,"h":14.92,"l":14.4,"c":14.87,"v":16200},{"d":"2025-01-24","o":14.67,"h":14.82,"l":14.38,"c":14.77,"v":15600},{"d":"2025-01-27","o":14.43,"h":14.55,"l":13.87,"c":14.07,"v":22600},{"d":"2025-01-28","o":13.96,"h":14.72,"l":13.85,"c":14.46,"v":17500},{"d":"2025-01-29","o":14.4,"h":14.4,"l":13.76,"c":13.86,"v":22900},{"d":"2025-01-30","o":13.99,"h":14.67,"l":13.99,"c":14.43,"v":13800},{"d":"2025-01-31","o":14.25,"h":14.38,"l":14,"c":14.01,"v":14200},{"d":"2025-02-03","o":13.8,"h":14.39,"l":13.72,"c":13.8,"v":25100},{"d":"2025-02-04","o":13.8,"h":14.04,"l":13.6,"c":13.81,"v":18800},{"d":"2025-02-05","o":13.61,"h":14.25,"l":13.61,"c":14.21,"v":18900},{"d":"2025-02-06","o":14,"h":14,"l":13.6,"c":13.68,"v":18100},{"d":"2025-02-07","o":13.68,"h":13.68,"l":13.13,"c":13.29,"v":16300},{"d":"2025-02-10","o":13.35,"h":13.67,"l":13.1,"c":13.66,"v":17400},{"d":"2025-02-11","o":13.32,"h":13.48,"l":13.01,"c":13.13,"v":20400},{"d":"2025-02-12","o":13,"h":13,"l":12.5,"c":12.57,"v":29600},{"d":"2025-02-13","o":12.6,"h":12.75,"l":12.1,"c":12.21,"v":22800},{"d":"2025-02-14","o":12.5,"h":13.25,"l":12.25,"c":13.02,"v":48600},{"d":"2025-02-18","o":12.8,"h":12.82,"l":12.31,"c":12.48,"v":37800},{"d":"2025-02-19","o":12.49,"h":13.33,"l":12.43,"c":12.73,"v":37700},{"d":"2025-02-20","o":13.1,"h":13.75,"l":12.35,"c":12.75,"v":44000},{"d":"2025-02-21","o":12.7,"h":13.04,"l":12.35,"c":12.35,"v":21200},{"d":"2025-02-24","o":12.87,"h":13,"l":12.36,"c":12.55,"v":42100},{"d":"2025-02-25","o":12.62,"h":12.81,"l":12.2,"c":12.34,"v":50900},{"d":"2025-02-26","o":12.5,"h":13.54,"l":12.41,"c":13.31,"v":29700},{"d":"2025-02-27","o":13.37,"h":13.37,"l":12.77,"c":12.97,"v":8800},{"d":"2025-02-28","o":12.9,"h":12.9,"l":12.53,"c":12.88,"v":10300},{"d":"2025-03-03","o":13.07,"h":13.07,"l":12.23,"c":12.23,"v":20500},{"d":"2025-03-04","o":12.23,"h":12.23,"l":11.27,"c":11.95,"v":29000},{"d":"2025-03-05","o":12.08,"h":12.14,"l":11.23,"c":11.98,"v":26500},{"d":"2025-03-06","o":11.9,"h":11.94,"l":11.3,"c":11.43,"v":33700},{"d":"2025-03-07","o":11.5,"h":11.9,"l":10.89,"c":11.12,"v":37400},{"d":"2025-03-10","o":11.35,"h":11.89,"l":10.8,"c":11.15,"v":20400},{"d":"2025-03-11","o":11.18,"h":11.18,"l":10.56,"c":10.81,"v":15600},{"d":"2025-03-12","o":11.02,"h":11.41,"l":10.9,"c":11.04,"v":9100},{"d":"2025-03-13","o":11.07,"h":11.11,"l":10.6,"c":10.61,"v":7700},{"d":"2025-03-14","o":10.95,"h":11.18,"l":10.82,"c":10.86,"v":8700},{"d":"2025-03-17","o":10.93,"h":11.02,"l":10.45,"c":10.59,"v":31500},{"d":"2025-03-18","o":10.7,"h":11.26,"l":10.27,"c":11.26,"v":29900},{"d":"2025-03-19","o":11.32,"h":11.32,"l":10.6,"c":10.85,"v":13200},{"d":"2025-03-20","o":10.71,"h":10.71,"l":10.57,"c":10.69,"v":5900},{"d":"2025-03-21","o":11,"h":11.3,"l":10.7,"c":11.01,"v":26000},{"d":"2025-03-24","o":11.01,"h":11.19,"l":10.6,"c":11.12,"v":25300},{"d":"2025-03-25","o":11.26,"h":11.78,"l":11.26,"c":11.42,"v":170600},{"d":"2025-03-26","o":11.4,"h":11.4,"l":10.7,"c":10.81,"v":5900},{"d":"2025-03-27","o":11.04,"h":11.17,"l":10.8,"c":10.9,"v":10400},{"d":"2025-03-28","o":10.93,"h":11.06,"l":10.61,"c":10.62,"v":12000},{"d":"2025-03-31","o":10.4,"h":10.4,"l":9.56,"c":9.56,"v":47100},{"d":"2025-04-01","o":9.62,"h":9.75,"l":9.04,"c":9.39,"v":52500},{"d":"2025-04-02","o":9.53,"h":10.01,"l":9.3,"c":9.47,"v":16100},{"d":"2025-04-03","o":9.47,"h":9.98,"l":9.05,"c":9.31,"v":24500},{"d":"2025-04-04","o":9.12,"h":9.21,"l":8.5,"c":8.71,"v":63400},{"d":"2025-04-07","o":8.4,"h":8.95,"l":7.75,"c":8.63,"v":42100},{"d":"2025-04-08","o":9.04,"h":9.53,"l":8.11,"c":8.26,"v":60600},{"d":"2025-04-09","o":8.25,"h":9.07,"l":7.96,"c":8.63,"v":64900},{"d":"2025-04-10","o":9.12,"h":9.12,"l":7.9,"c":8.46,"v":54200},{"d":"2025-04-11","o":8.51,"h":9.21,"l":8.15,"c":9.08,"v":29400},{"d":"2025-04-14","o":9.37,"h":10.36,"l":9.37,"c":10.2,"v":19800},{"d":"2025-04-15","o":10.27,"h":10.27,"l":9.78,"c":9.81,"v":17400},{"d":"2025-04-16","o":10.01,"h":10.01,"l":9.9,"c":10.01,"v":8700},{"d":"2025-04-17","o":9.95,"h":10.03,"l":9.68,"c":10.03,"v":7400},{"d":"2025-04-21","o":9.87,"h":10.78,"l":9.87,"c":9.94,"v":3600},{"d":"2025-04-22","o":9.98,"h":10.41,"l":9.82,"c":10.07,"v":16300},{"d":"2025-04-23","o":10.44,"h":10.76,"l":10.27,"c":10.41,"v":9800},{"d":"2025-04-24","o":10.71,"h":10.71,"l":10.41,"c":10.53,"v":15000},{"d":"2025-04-25","o":10.53,"h":10.97,"l":10.5,"c":10.7,"v":9100},{"d":"2025-04-28","o":10.79,"h":11,"l":10.79,"c":10.82,"v":12100},{"d":"2025-04-29","o":11.01,"h":11.57,"l":11.01,"c":11.51,"v":19900},{"d":"2025-04-30","o":11.5,"h":11.74,"l":11.21,"c":11.39,"v":17100},{"d":"2025-05-01","o":11.47,"h":11.79,"l":11.41,"c":11.44,"v":16900},{"d":"2025-05-02","o":11.85,"h":14.26,"l":11.81,"c":14.18,"v":83800},{"d":"2025-05-05","o":14.53,"h":14.8,"l":14,"c":14.13,"v":46700},{"d":"2025-05-06","o":14.11,"h":14.11,"l":12.6,"c":12.64,"v":28700},{"d":"2025-05-07","o":12.65,"h":13.34,"l":12,"c":12.41,"v":20100},{"d":"2025-05-08","o":12.21,"h":12.4,"l":11.64,"c":11.66,"v":14300},{"d":"2025-05-09","o":12,"h":13.29,"l":11.64,"c":12.24,"v":5600},{"d":"2025-05-12","o":12.35,"h":12.45,"l":12.2,"c":12.35,"v":8000},{"d":"2025-05-13","o":12.4,"h":12.45,"l":12.16,"c":12.34,"v":8200},{"d":"2025-05-14","o":12.41,"h":12.71,"l":12.11,"c":12.11,"v":7100},{"d":"2025-05-15","o":12.45,"h":12.65,"l":12.19,"c":12.5,"v":15600},{"d":"2025-05-16","o":12.87,"h":13.59,"l":12.76,"c":13.42,"v":13200},{"d":"2025-05-19","o":13.47,"h":14.05,"l":13.47,"c":13.8,"v":15300},{"d":"2025-05-20","o":13.93,"h":14.7,"l":13.58,"c":14.47,"v":25800},{"d":"2025-05-21","o":14.66,"h":14.7,"l":13.59,"c":13.59,"v":11700},{"d":"2025-05-22","o":13.57,"h":13.81,"l":13.38,"c":13.56,"v":10300},{"d":"2025-05-23","o":13.3,"h":13.6,"l":13.13,"c":13.52,"v":2400},{"d":"2025-05-27","o":13.7,"h":14.35,"l":13.7,"c":14.1,"v":4000},{"d":"2025-05-28","o":14.2,"h":14.22,"l":13.7,"c":13.76,"v":18000},{"d":"2025-05-29","o":13.87,"h":14.48,"l":13.81,"c":14.2,"v":6900},{"d":"2025-05-30","o":14.2,"h":14.68,"l":14,"c":14.15,"v":18500},{"d":"2025-06-02","o":14.15,"h":15.99,"l":14.15,"c":15.4,"v":39800},{"d":"2025-06-03","o":15.75,"h":16,"l":15.12,"c":15.2,"v":16300},{"d":"2025-06-04","o":15.6,"h":16.14,"l":15.25,"c":15.99,"v":21100},{"d":"2025-06-05","o":16,"h":16.56,"l":15.81,"c":15.81,"v":20800},{"d":"2025-06-06","o":16.45,"h":16.7,"l":15.9,"c":16.24,"v":10500},{"d":"2025-06-09","o":16.4,"h":16.4,"l":15.54,"c":16.07,"v":23100},{"d":"2025-06-10","o":15.71,"h":17.3,"l":15.71,"c":17.25,"v":59100},{"d":"2025-06-11","o":17.21,"h":17.33,"l":17.05,"c":17.05,"v":9200},{"d":"2025-06-12","o":17.19,"h":17.43,"l":16.8,"c":17.1,"v":17200},{"d":"2025-06-13","o":17.13,"h":17.3,"l":15.84,"c":16.85,"v":40800},{"d":"2025-06-16","o":17.07,"h":17.83,"l":16.82,"c":17.24,"v":53500},{"d":"2025-06-17","o":17.05,"h":17.47,"l":17,"c":17.08,"v":25600},{"d":"2025-06-18","o":17.31,"h":17.6,"l":17.04,"c":17.14,"v":18200},{"d":"2025-06-20","o":16.53,"h":17.51,"l":16.5,"c":17.39,"v":75900},{"d":"2025-06-23","o":17.23,"h":17.5,"l":16.8,"c":17.1,"v":69900},{"d":"2025-06-24","o":17.28,"h":17.94,"l":17.16,"c":17.2,"v":64100},{"d":"2025-06-25","o":17.7,"h":17.77,"l":17.26,"c":17.31,"v":49200},{"d":"2025-06-26","o":17.21,"h":17.4,"l":16.81,"c":17.08,"v":18900},{"d":"2025-06-27","o":17.34,"h":17.86,"l":16.81,"c":17.31,"v":31300},{"d":"2025-06-30","o":17.72,"h":18.5,"l":17.55,"c":18.12,"v":91800},{"d":"2025-07-01","o":18.28,"h":18.92,"l":17.45,"c":17.73,"v":82800},{"d":"2025-07-02","o":17.79,"h":18.77,"l":17.79,"c":18.3,"v":49300},{"d":"2025-07-03","o":18.35,"h":18.46,"l":17.76,"c":18.14,"v":15700},{"d":"2025-07-07","o":18,"h":18.99,"l":18,"c":18.56,"v":27500},{"d":"2025-07-08","o":18.89,"h":18.89,"l":18.03,"c":18.09,"v":65000},{"d":"2025-07-09","o":18.09,"h":18.72,"l":18.02,"c":18.72,"v":20500},{"d":"2025-07-10","o":18.53,"h":18.68,"l":18.01,"c":18.22,"v":22300},{"d":"2025-07-11","o":18.24,"h":19.11,"l":18.24,"c":18.75,"v":30300},{"d":"2025-07-14","o":18.62,"h":18.86,"l":18.13,"c":18.84,"v":13700},{"d":"2025-07-15","o":18.8,"h":18.9,"l":17.93,"c":18.64,"v":29900},{"d":"2025-07-16","o":18.59,"h":19,"l":18.4,"c":18.96,"v":17300},{"d":"2025-07-17","o":19,"h":19.42,"l":18.96,"c":19.3,"v":55200},{"d":"2025-07-18","o":19.5,"h":19.5,"l":18.53,"c":18.68,"v":56500},{"d":"2025-07-21","o":18.61,"h":18.7,"l":18.02,"c":18.25,"v":30700},{"d":"2025-07-22","o":18.04,"h":18.9,"l":17.57,"c":18.68,"v":27500},{"d":"2025-07-23","o":18.73,"h":18.94,"l":17.87,"c":18.33,"v":11700},{"d":"2025-07-24","o":18.18,"h":18.5,"l":17.87,"c":18.45,"v":21300},{"d":"2025-07-25","o":18.45,"h":18.97,"l":18.3,"c":18.55,"v":16500},{"d":"2025-07-28","o":18.5,"h":19.5,"l":18.3,"c":19.5,"v":19400},{"d":"2025-07-29","o":19.5,"h":19.5,"l":18.24,"c":18.36,"v":18500},{"d":"2025-07-30","o":18.62,"h":18.93,"l":17.73,"c":17.9,"v":16100},{"d":"2025-07-31","o":18.09,"h":18.39,"l":17.55,"c":17.93,"v":10700},{"d":"2025-08-01","o":17.75,"h":18.98,"l":16.9,"c":18.4,"v":61500},{"d":"2025-08-04","o":18.3,"h":19.43,"l":17.98,"c":19.4,"v":52500},{"d":"2025-08-05","o":19.09,"h":19.21,"l":18.41,"c":18.86,"v":68100},{"d":"2025-08-06","o":18.68,"h":19.43,"l":18.5,"c":19.43,"v":57800},{"d":"2025-08-07","o":19.13,"h":22.5,"l":19.13,"c":21.22,"v":145400},{"d":"2025-08-08","o":21.8,"h":23.97,"l":21,"c":23.97,"v":480900},{"d":"2025-08-11","o":24.33,"h":24.71,"l":22.5,"c":23.6,"v":227300},{"d":"2025-08-12","o":23.62,"h":23.99,"l":22.89,"c":23.99,"v":127200},{"d":"2025-08-13","o":23.99,"h":24.94,"l":23.67,"c":24.75,"v":196000},{"d":"2025-08-14","o":24.42,"h":25.11,"l":23.71,"c":24.96,"v":135300},{"d":"2025-08-15","o":25.15,"h":25.62,"l":24.68,"c":25.44,"v":91500},{"d":"2025-08-18","o":25.53,"h":26.24,"l":25.3,"c":25.76,"v":102200},{"d":"2025-08-19","o":25.3,"h":25.59,"l":24.8,"c":25.22,"v":187100},{"d":"2025-08-20","o":25.43,"h":26.25,"l":24.93,"c":26.15,"v":251900},{"d":"2025-08-21","o":26.13,"h":26.77,"l":26.01,"c":26.65,"v":186900},{"d":"2025-08-22","o":26.64,"h":27.17,"l":26.5,"c":26.93,"v":101400},{"d":"2025-08-25","o":27.06,"h":27.16,"l":26.25,"c":26.62,"v":78600},{"d":"2025-08-26","o":26.74,"h":26.74,"l":24.98,"c":25.62,"v":154800},{"d":"2025-08-27","o":25.62,"h":26.13,"l":25.2,"c":25.89,"v":227400},{"d":"2025-08-28","o":25.91,"h":26.14,"l":25.25,"c":25.5,"v":147700},{"d":"2025-08-29","o":25.31,"h":25.43,"l":24,"c":24.7,"v":122400},{"d":"2025-09-02","o":24.22,"h":24.89,"l":23.43,"c":24.13,"v":135200},{"d":"2025-09-03","o":24.11,"h":24.29,"l":23.54,"c":23.9,"v":130300},{"d":"2025-09-04","o":23.82,"h":23.82,"l":22.5,"c":23.31,"v":172500},{"d":"2025-09-05","o":23.38,"h":24.17,"l":22.85,"c":23.82,"v":237000},{"d":"2025-09-08","o":25.05,"h":25.32,"l":22.36,"c":23.32,"v":289300},{"d":"2025-09-09","o":23.31,"h":23.52,"l":22.6,"c":23.15,"v":106800},{"d":"2025-09-10","o":23.29,"h":23.61,"l":22.2,"c":22.26,"v":67900},{"d":"2025-09-11","o":22.05,"h":22.85,"l":22.01,"c":22.59,"v":109800},{"d":"2025-09-12","o":22.49,"h":22.93,"l":21.67,"c":21.85,"v":67500},{"d":"2025-09-15","o":21.86,"h":21.96,"l":21.11,"c":21.19,"v":79800},{"d":"2025-09-16","o":21.04,"h":21.34,"l":20.44,"c":20.55,"v":55500},{"d":"2025-09-17","o":20.43,"h":20.98,"l":20.23,"c":20.62,"v":159400},{"d":"2025-09-18","o":20.91,"h":22.29,"l":20.75,"c":22.27,"v":144300},{"d":"2025-09-19","o":22.13,"h":24.76,"l":21.91,"c":24.46,"v":753100},{"d":"2025-09-22","o":24.48,"h":25.14,"l":23.7,"c":24.78,"v":236400},{"d":"2025-09-23","o":24.84,"h":26.16,"l":24.84,"c":25.99,"v":249100},{"d":"2025-09-24","o":26.79,"h":26.84,"l":25.61,"c":25.66,"v":86500},{"d":"2025-09-25","o":25.26,"h":27.1,"l":24.84,"c":25.53,"v":111900},{"d":"2025-09-26","o":25.52,"h":25.6,"l":24.34,"c":24.67,"v":68000},{"d":"2025-09-29","o":24.73,"h":25.47,"l":24.11,"c":24.63,"v":127200},{"d":"2025-09-30","o":24.5,"h":25.76,"l":24,"c":25.6,"v":125700},{"d":"2025-10-01","o":25.52,"h":26.4,"l":24.6,"c":24.61,"v":150700},{"d":"2025-10-02","o":24.65,"h":24.94,"l":23.63,"c":23.7,"v":93200},{"d":"2025-10-03","o":23.77,"h":23.86,"l":23.19,"c":23.32,"v":66700},{"d":"2025-10-06","o":23.56,"h":24.56,"l":23.4,"c":24.48,"v":84000},{"d":"2025-10-07","o":24.61,"h":24.68,"l":23.26,"c":23.86,"v":77600},{"d":"2025-10-08","o":24.07,"h":26.07,"l":23.21,"c":25.5,"v":151700},{"d":"2025-10-09","o":25.71,"h":27.17,"l":23.84,"c":26.82,"v":192900},{"d":"2025-10-10","o":26.96,"h":27.1,"l":25.72,"c":26.51,"v":177600},{"d":"2025-10-13","o":26.51,"h":28,"l":25.75,"c":27.66,"v":270500},{"d":"2025-10-14","o":27.67,"h":29.2,"l":26.72,"c":28.39,"v":159700},{"d":"2025-10-15","o":28.11,"h":28.54,"l":27.5,"c":28.44,"v":187000},{"d":"2025-10-16","o":28.83,"h":29.4,"l":28.34,"c":29.08,"v":190800},{"d":"2025-10-17","o":28.92,"h":30.2,"l":28.82,"c":29.45,"v":291300},{"d":"2025-10-20","o":29.84,"h":31.12,"l":29.42,"c":30.79,"v":182800},{"d":"2025-10-21","o":30.5,"h":30.78,"l":28.25,"c":28.41,"v":120800},{"d":"2025-10-22","o":28.2,"h":28.67,"l":27.07,"c":28.15,"v":145100},{"d":"2025-10-23","o":28.27,"h":28.75,"l":27.39,"c":27.5,"v":36800},{"d":"2025-10-24","o":27.6,"h":29.73,"l":27.6,"c":29.24,"v":74600},{"d":"2025-10-27","o":29.24,"h":30.24,"l":28.82,"c":29.8,"v":111200},{"d":"2025-10-28","o":29.9,"h":31.33,"l":29.53,"c":30.89,"v":93400},{"d":"2025-10-29","o":30.89,"h":32.44,"l":30.49,"c":30.99,"v":127200},{"d":"2025-10-30","o":30.68,"h":31.76,"l":30.12,"c":30.12,"v":61400},{"d":"2025-10-31","o":30.32,"h":31.8,"l":30.3,"c":31.05,"v":72100},{"d":"2025-11-03","o":31.06,"h":31.6,"l":30,"c":31.17,"v":95200},{"d":"2025-11-04","o":30.8,"h":32.37,"l":30.8,"c":31.43,"v":137300},{"d":"2025-11-05","o":31.77,"h":32.36,"l":31.23,"c":32.11,"v":92200},{"d":"2025-11-06","o":32.11,"h":32.68,"l":30.92,"c":31.21,"v":84200},{"d":"2025-11-07","o":30.89,"h":31.77,"l":30.6,"c":31.2,"v":127500},{"d":"2025-11-10","o":31.7,"h":32.4,"l":31.5,"c":32.07,"v":71900},{"d":"2025-11-11","o":32.11,"h":33.26,"l":31.02,"c":33.13,"v":65300},{"d":"2025-11-12","o":33.31,"h":36.23,"l":32.97,"c":35.85,"v":168100},{"d":"2025-11-13","o":35.53,"h":35.7,"l":34.25,"c":35.52,"v":197700},{"d":"2025-11-14","o":34.6,"h":37.71,"l":34,"c":36.71,"v":386600},{"d":"2025-11-17","o":36.32,"h":37.67,"l":35.67,"c":36.33,"v":178300},{"d":"2025-11-18","o":36.03,"h":36.36,"l":35,"c":35.89,"v":96400},{"d":"2025-11-19","o":36.07,"h":38.37,"l":35.19,"c":38,"v":269800},{"d":"2025-11-20","o":38.77,"h":39.71,"l":36.63,"c":36.73,"v":149600},{"d":"2025-11-21","o":36.33,"h":38.7,"l":35.5,"c":38.5,"v":224000},{"d":"2025-11-24","o":38.45,"h":39.65,"l":37.32,"c":37.93,"v":79500},{"d":"2025-11-25","o":38.02,"h":38.14,"l":36.85,"c":37.42,"v":76800},{"d":"2025-11-26","o":37.78,"h":37.93,"l":36.7,"c":37.19,"v":61200},{"d":"2025-11-28","o":37.49,"h":37.8,"l":36.96,"c":37.79,"v":28300},{"d":"2025-12-01","o":37.72,"h":39.47,"l":33.28,"c":33.89,"v":146400},{"d":"2025-12-02","o":33.84,"h":34.96,"l":33.39,"c":33.99,"v":84700},{"d":"2025-12-03","o":34.41,"h":35.61,"l":34.41,"c":35,"v":40200},{"d":"2025-12-04","o":35.19,"h":35.82,"l":34.52,"c":35.27,"v":45800},{"d":"2025-12-05","o":35.56,"h":36,"l":34.92,"c":35.01,"v":29100},{"d":"2025-12-08","o":35.64,"h":35.98,"l":34.42,"c":35.38,"v":193200},{"d":"2025-12-09","o":36.19,"h":38.82,"l":35.58,"c":35.67,"v":162400},{"d":"2025-12-10","o":36.11,"h":37.5,"l":35.67,"c":35.87,"v":120000},{"d":"2025-12-11","o":35.84,"h":36.5,"l":35.05,"c":35.88,"v":60300},{"d":"2025-12-12","o":35.82,"h":36.92,"l":35.25,"c":36.1,"v":186900},{"d":"2025-12-15","o":36.43,"h":36.43,"l":34.22,"c":34.6,"v":58000},{"d":"2025-12-16","o":34.25,"h":34.89,"l":33.5,"c":33.5,"v":159300},{"d":"2025-12-17","o":33.6,"h":33.8,"l":32.26,"c":32.58,"v":87800},{"d":"2025-12-18","o":32.81,"h":33,"l":32.25,"c":32.35,"v":179400},{"d":"2025-12-19","o":32.5,"h":35.26,"l":32.35,"c":35.26,"v":281800},{"d":"2025-12-22","o":35.65,"h":38.99,"l":35.03,"c":36.18,"v":600000},{"d":"2025-12-23","o":36,"h":36.5,"l":31.51,"c":32.73,"v":187200},{"d":"2025-12-24","o":32.94,"h":34.03,"l":32.36,"c":34,"v":72700},{"d":"2025-12-26","o":33.75,"h":33.78,"l":32.67,"c":33.62,"v":88100},{"d":"2025-12-29","o":33.33,"h":33.97,"l":32.67,"c":33.32,"v":114900},{"d":"2025-12-30","o":33.33,"h":33.41,"l":31.73,"c":32.13,"v":136500},{"d":"2025-12-31","o":32.27,"h":34.13,"l":32,"c":34.01,"v":91400},{"d":"2026-01-02","o":34.15,"h":34.69,"l":32.72,"c":33.75,"v":82100},{"d":"2026-01-05","o":33.71,"h":33.71,"l":32.23,"c":32.31,"v":137200},{"d":"2026-01-06","o":32.24,"h":32.95,"l":30.4,"c":30.58,"v":93000},{"d":"2026-01-07","o":30.66,"h":31.55,"l":30.19,"c":31.39,"v":167400},{"d":"2026-01-08","o":31.07,"h":31.58,"l":29.31,"c":31.56,"v":167100},{"d":"2026-01-09","o":31.66,"h":33.71,"l":31.26,"c":31.74,"v":110700},{"d":"2026-01-12","o":31.56,"h":31.9,"l":30.18,"c":30.93,"v":100200},{"d":"2026-01-13","o":30.96,"h":31.62,"l":30.36,"c":31.6,"v":67200},{"d":"2026-01-14","o":31.29,"h":32.05,"l":31.1,"c":32.04,"v":36400},{"d":"2026-01-15","o":32.31,"h":32.31,"l":29.78,"c":29.91,"v":82800},{"d":"2026-01-16","o":30.06,"h":30.34,"l":29.16,"c":29.37,"v":131400},{"d":"2026-01-20","o":28.72,"h":29,"l":26.77,"c":26.8,"v":268100},{"d":"2026-01-21","o":26.8,"h":27.75,"l":25.93,"c":26.35,"v":116300},{"d":"2026-01-22","o":26.33,"h":27.93,"l":26.33,"c":27.62,"v":70200},{"d":"2026-01-23","o":27.61,"h":28.35,"l":27.36,"c":28.01,"v":84500},{"d":"2026-01-26","o":28.05,"h":28.59,"l":26.93,"c":27.34,"v":96800},{"d":"2026-01-27","o":27.4,"h":28.64,"l":26.95,"c":27.52,"v":102000},{"d":"2026-01-28","o":27.6,"h":27.77,"l":26.3,"c":26.42,"v":76900},{"d":"2026-01-29","o":26.24,"h":26.45,"l":25.01,"c":25.71,"v":83200},{"d":"2026-01-30","o":25.66,"h":26.05,"l":24.68,"c":25.78,"v":88600},{"d":"2026-02-02","o":25.5,"h":26.59,"l":25.25,"c":26.37,"v":68700},{"d":"2026-02-03","o":26.37,"h":28.35,"l":26.15,"c":28.24,"v":118700},{"d":"2026-02-04","o":29.8,"h":30.34,"l":26.6,"c":27.05,"v":160000},{"d":"2026-02-05","o":27.22,"h":27.84,"l":25.14,"c":25.39,"v":98900},{"d":"2026-02-06","o":25.62,"h":26.8,"l":25.58,"c":26.22,"v":56000},{"d":"2026-02-09","o":26.75,"h":27.48,"l":26,"c":26.9,"v":69900},{"d":"2026-02-10","o":26.91,"h":27.48,"l":26.32,"c":27.48,"v":54800},{"d":"2026-02-11","o":27.39,"h":27.5,"l":26.08,"c":27.36,"v":65100},{"d":"2026-02-12","o":27.4,"h":27.4,"l":25.47,"c":26.09,"v":101600},{"d":"2026-02-13","o":26.09,"h":27.32,"l":25.92,"c":26.66,"v":86700},{"d":"2026-02-17","o":26.69,"h":27.86,"l":26,"c":27.82,"v":78200},{"d":"2026-02-18","o":27.76,"h":28.93,"l":27.76,"c":28.89,"v":72900},{"d":"2026-02-19","o":29.26,"h":29.46,"l":25.72,"c":25.97,"v":400200},{"d":"2026-02-20","o":26.03,"h":29.01,"l":26.02,"c":28.75,"v":142900},{"d":"2026-02-23","o":28.4,"h":30.1,"l":28.22,"c":29.95,"v":137300},{"d":"2026-02-24","o":30.16,"h":30.2,"l":29.3,"c":29.64,"v":96800},{"d":"2026-02-25","o":29.69,"h":30.4,"l":29.16,"c":29.34,"v":77100},{"d":"2026-02-26","o":29.56,"h":29.77,"l":28.49,"c":29.59,"v":90200},{"d":"2026-02-27","o":29.07,"h":30.62,"l":28.64,"c":29.84,"v":129800},{"d":"2026-03-02","o":29.33,"h":30.25,"l":29,"c":29.68,"v":62200},{"d":"2026-03-03","o":28.7,"h":29,"l":27.87,"c":28.8,"v":55100},{"d":"2026-03-04","o":28.92,"h":30.08,"l":28.34,"c":29.79,"v":66000},{"d":"2026-03-05","o":29.29,"h":29.54,"l":27,"c":27.66,"v":168700},{"d":"2026-03-06","o":27.19,"h":29,"l":27,"c":28.27,"v":90600},{"d":"2026-03-09","o":28.01,"h":29.72,"l":28.01,"c":29.13,"v":103300},{"d":"2026-03-10","o":29.17,"h":29.91,"l":29,"c":29.6,"v":83200},{"d":"2026-03-11","o":29.05,"h":29.53,"l":28.65,"c":29.21,"v":60200},{"d":"2026-03-12","o":29.01,"h":29.01,"l":27.63,"c":28.3,"v":80300},{"d":"2026-03-13","o":28.52,"h":29.1,"l":27.75,"c":28.12,"v":67400},{"d":"2026-03-16","o":28.56,"h":29.14,"l":28.2,"c":28.74,"v":59400},{"d":"2026-03-17","o":28.8,"h":28.9,"l":28.01,"c":28.53,"v":57700},{"d":"2026-03-18","o":28.05,"h":28.31,"l":27.51,"c":27.52,"v":42000},{"d":"2026-03-19","o":27.52,"h":28.31,"l":27.12,"c":27.51,"v":57000},{"d":"2026-03-20","o":30.13,"h":30.13,"l":27.65,"c":28.46,"v":83900},{"d":"2026-03-23","o":29.1,"h":30.18,"l":27.53,"c":28.58,"v":98600},{"d":"2026-03-24","o":28.1,"h":28.45,"l":27.5,"c":28.23,"v":70500},{"d":"2026-03-25","o":28.45,"h":29.5,"l":28.4,"c":28.67,"v":58400},{"d":"2026-03-26","o":28.65,"h":29.53,"l":28.49,"c":28.87,"v":65200},{"d":"2026-03-27","o":28.57,"h":28.89,"l":27.25,"c":27.7,"v":70500},{"d":"2026-03-30","o":27.84,"h":28.12,"l":26.32,"c":26.64,"v":72600},{"d":"2026-03-31","o":27.01,"h":28.14,"l":26.66,"c":27.75,"v":97548},{"d":"2026-04-01","o":28.05,"h":29.92,"l":28.05,"c":29.43,"v":77545},{"d":"2026-04-02","o":28.4,"h":29.75,"l":28.4,"c":29.01,"v":37844},{"d":"2026-04-06","o":29.94,"h":30.16,"l":29,"c":29.22,"v":114618},{"d":"2026-04-07","o":28.96,"h":29.37,"l":28.1,"c":28.53,"v":67250},{"d":"2026-04-08","o":29.72,"h":29.83,"l":28.82,"c":29.35,"v":115531},{"d":"2026-04-09","o":29.1,"h":30.18,"l":29.1,"c":29.85,"v":113023},{"d":"2026-04-10","o":29.99,"h":30.72,"l":28.26,"c":28.42,"v":138366},{"d":"2026-04-13","o":28.32,"h":30.14,"l":28.32,"c":29.24,"v":143037},{"d":"2026-04-14","o":29.6,"h":30.03,"l":29.2,"c":29.44,"v":80311},{"d":"2026-04-15","o":29.42,"h":30.06,"l":29.32,"c":29.81,"v":61867},{"d":"2026-04-16","o":29.74,"h":30.02,"l":29.09,"c":29.32,"v":174536},{"d":"2026-04-17","o":29.91,"h":30.19,"l":28.8,"c":29.24,"v":229833},{"d":"2026-04-20","o":29.23,"h":29.25,"l":27.62,"c":28.13,"v":96587},{"d":"2026-04-21","o":28.2,"h":28.88,"l":26.62,"c":26.95,"v":182704},{"d":"2026-04-22","o":27.4,"h":28.89,"l":27.25,"c":28.3,"v":81023},{"d":"2026-04-23","o":28.33,"h":28.59,"l":27.78,"c":28.33,"v":78709},{"d":"2026-04-24","o":28.23,"h":28.31,"l":27.68,"c":27.87,"v":56454},{"d":"2026-04-27","o":27.88,"h":28.57,"l":27.39,"c":27.52,"v":48558},{"d":"2026-04-28","o":27.52,"h":28.25,"l":26.83,"c":27,"v":54470},{"d":"2026-04-29","o":26.95,"h":28.21,"l":25.97,"c":26.33,"v":64450},{"d":"2026-04-30","o":26.63,"h":26.95,"l":26.15,"c":26.95,"v":56224},{"d":"2026-05-01","o":26.74,"h":27.9,"l":26.55,"c":27.37,"v":69913},{"d":"2026-05-04","o":27.32,"h":29,"l":27.32,"c":27.82,"v":341010},{"d":"2026-05-05","o":27.85,"h":29.78,"l":27.85,"c":29.55,"v":529338},{"d":"2026-05-06","o":29.55,"h":31.61,"l":29.49,"c":31.36,"v":156202},{"d":"2026-05-07","o":31.22,"h":31.89,"l":30.72,"c":30.93,"v":163361},{"d":"2026-05-08","o":30.54,"h":31.5,"l":29.16,"c":29.74,"v":143341},{"d":"2026-05-11","o":29.44,"h":30.83,"l":28.9,"c":30.41,"v":87204},{"d":"2026-05-12","o":30.19,"h":30.98,"l":30.15,"c":30.82,"v":60597},{"d":"2026-05-13","o":30.58,"h":31.94,"l":30.31,"c":31.72,"v":66230},{"d":"2026-05-14","o":31.6,"h":32.46,"l":30.16,"c":30.3,"v":68832},{"d":"2026-05-15","o":29.94,"h":29.99,"l":28.51,"c":28.65,"v":122207},{"d":"2026-05-18","o":28.88,"h":28.89,"l":26.42,"c":27.42,"v":203344},{"d":"2026-05-19","o":27.02,"h":27.31,"l":26.49,"c":26.52,"v":115393}]