[{"d":"2009-08-06","o":42.03,"h":52.53,"l":42.03,"c":52.53,"v":240},{"d":"2009-08-07","o":75.05,"h":135.08,"l":71.29,"c":120.08,"v":10433},{"d":"2009-08-10","o":82.93,"h":97.56,"l":82.93,"c":91.56,"v":37683},{"d":"2009-08-11","o":83.75,"h":120.08,"l":83.75,"c":89.38,"v":14937},{"d":"2009-08-12","o":84.5,"h":89.98,"l":79.47,"c":81.8,"v":53140},{"d":"2009-08-13","o":81.2,"h":89.68,"l":80,"c":80,"v":22146},{"d":"2009-08-14","o":80.68,"h":83.3,"l":75.2,"c":75.8,"v":58936},{"d":"2009-08-17","o":77.52,"h":77.67,"l":71.59,"c":77.07,"v":124189},{"d":"2009-08-18","o":77.67,"h":94.11,"l":77.07,"c":94.11,"v":105507},{"d":"2009-08-19","o":91.86,"h":91.86,"l":82.55,"c":87.65,"v":26730},{"d":"2009-08-20","o":84.8,"h":98.24,"l":84.8,"c":95.76,"v":20427},{"d":"2009-08-21","o":95.83,"h":106.72,"l":94.18,"c":100.86,"v":28529},{"d":"2009-08-24","o":102.06,"h":107.24,"l":100.79,"c":105.37,"v":44052},{"d":"2009-08-25","o":105.44,"h":111.37,"l":101.76,"c":108.89,"v":15204},{"d":"2009-08-26","o":109.49,"h":109.57,"l":105.07,"c":106.57,"v":25291},{"d":"2009-08-27","o":109.57,"h":109.57,"l":105.44,"c":107.54,"v":23505},{"d":"2009-08-28","o":109.34,"h":109.34,"l":105.22,"c":107.99,"v":10127},{"d":"2009-08-31","o":105.29,"h":109.64,"l":105.29,"c":107.69,"v":13032},{"d":"2009-09-01","o":105.07,"h":108.74,"l":102.89,"c":104.24,"v":21866},{"d":"2009-09-02","o":101.91,"h":105.07,"l":101.31,"c":102.06,"v":22013},{"d":"2009-09-03","o":102.29,"h":102.89,"l":101.54,"c":102.36,"v":10993},{"d":"2009-09-04","o":101.61,"h":105.52,"l":101.61,"c":102.21,"v":5836},{"d":"2009-09-08","o":102.66,"h":102.66,"l":101.31,"c":102.21,"v":14311},{"d":"2009-09-09","o":103.49,"h":103.49,"l":99.66,"c":101.91,"v":32473},{"d":"2009-09-10","o":99.89,"h":102.44,"l":99.89,"c":101.84,"v":23359},{"d":"2009-09-11","o":101.24,"h":103.19,"l":100.41,"c":102.66,"v":10260},{"d":"2009-09-14","o":102.29,"h":102.44,"l":101.76,"c":102.06,"v":14071},{"d":"2009-09-15","o":101.61,"h":103.04,"l":101.09,"c":102.51,"v":8981},{"d":"2009-09-16","o":102.29,"h":103.19,"l":102.06,"c":102.74,"v":7009},{"d":"2009-09-17","o":100.26,"h":104.62,"l":99.81,"c":104.39,"v":7049},{"d":"2009-09-18","o":103.79,"h":106.94,"l":103.79,"c":105.07,"v":13232},{"d":"2009-09-21","o":102.96,"h":105.97,"l":99.66,"c":105.44,"v":10527},{"d":"2009-09-22","o":107.17,"h":107.17,"l":105.37,"c":106.19,"v":9141},{"d":"2009-09-23","o":105.44,"h":107.54,"l":105.44,"c":106.72,"v":23039},{"d":"2009-09-24","o":104.99,"h":108.74,"l":104.54,"c":105.14,"v":10953},{"d":"2009-09-25","o":105.89,"h":106.27,"l":102.36,"c":105.07,"v":5503},{"d":"2009-09-28","o":103.04,"h":105.44,"l":102.81,"c":104.32,"v":20800},{"d":"2009-09-29","o":105.37,"h":108.29,"l":102.96,"c":107.54,"v":21600},{"d":"2009-09-30","o":107.54,"h":109.49,"l":107.32,"c":108.37,"v":24345},{"d":"2009-10-01","o":108.97,"h":111.14,"l":108.29,"c":109.79,"v":19295},{"d":"2009-10-02","o":107.92,"h":110.54,"l":107.92,"c":110.39,"v":19175},{"d":"2009-10-05","o":110.54,"h":110.62,"l":108.67,"c":109.57,"v":8635},{"d":"2009-10-06","o":109.04,"h":110.09,"l":108.82,"c":109.19,"v":13192},{"d":"2009-10-07","o":107.77,"h":109.72,"l":107.77,"c":109.34,"v":3664},{"d":"2009-10-08","o":109.49,"h":109.49,"l":108.52,"c":108.67,"v":8075},{"d":"2009-10-09","o":108.74,"h":110.39,"l":108.14,"c":110.39,"v":7275},{"d":"2009-10-12","o":109.94,"h":110.17,"l":108.37,"c":109.72,"v":4677},{"d":"2009-10-13","o":109.19,"h":111.59,"l":108.74,"c":110.92,"v":4011},{"d":"2009-10-14","o":112.05,"h":112.05,"l":109.94,"c":111.82,"v":9727},{"d":"2009-10-15","o":112.57,"h":120.83,"l":112.5,"c":118.8,"v":28662},{"d":"2009-10-16","o":117.45,"h":121.05,"l":116.47,"c":120.68,"v":16976},{"d":"2009-10-19","o":121.95,"h":121.95,"l":119.47,"c":121.05,"v":5650},{"d":"2009-10-20","o":121.58,"h":123.75,"l":119.7,"c":123.08,"v":15843},{"d":"2009-10-21","o":123,"h":126.75,"l":123,"c":124.35,"v":8435},{"d":"2009-10-22","o":123.38,"h":125.48,"l":122.25,"c":124.65,"v":15550},{"d":"2009-10-23","o":124.58,"h":125.25,"l":123.53,"c":123.53,"v":6516},{"d":"2009-10-26","o":122.1,"h":122.7,"l":119.55,"c":120.45,"v":4077},{"d":"2009-10-27","o":119.85,"h":119.85,"l":111.82,"c":113.32,"v":31247},{"d":"2009-10-28","o":113.32,"h":113.92,"l":109.04,"c":111.44,"v":7808},{"d":"2009-10-29","o":112.57,"h":113.02,"l":109.57,"c":111.97,"v":12379},{"d":"2009-10-30","o":110.99,"h":114.97,"l":109.49,"c":114.45,"v":7129},{"d":"2009-11-02","o":114,"h":115.87,"l":109.27,"c":110.77,"v":12032},{"d":"2009-11-03","o":109.94,"h":111.97,"l":108.29,"c":109.27,"v":11606},{"d":"2009-11-04","o":108.14,"h":110.77,"l":106.27,"c":108.14,"v":10793},{"d":"2009-11-05","o":110.69,"h":111.97,"l":107.39,"c":111.44,"v":51035},{"d":"2009-11-06","o":110.47,"h":116.02,"l":108.82,"c":114.15,"v":19681},{"d":"2009-11-09","o":115.12,"h":126.23,"l":115.12,"c":125.33,"v":17616},{"d":"2009-11-10","o":125.63,"h":127.28,"l":113.85,"c":127.2,"v":14964},{"d":"2009-11-11","o":129.46,"h":129.61,"l":125.85,"c":128.26,"v":46211},{"d":"2009-11-12","o":128.11,"h":130.96,"l":127.95,"c":128.71,"v":25957},{"d":"2009-11-13","o":129.23,"h":129.91,"l":124.43,"c":128.78,"v":13938},{"d":"2009-11-16","o":129.16,"h":129.76,"l":122.4,"c":129.61,"v":16656},{"d":"2009-11-17","o":129.83,"h":129.83,"l":127.95,"c":129.53,"v":7862},{"d":"2009-11-18","o":130.51,"h":130.51,"l":125.7,"c":126.68,"v":7729},{"d":"2009-11-19","o":126.98,"h":127.95,"l":124.28,"c":126.75,"v":10993},{"d":"2009-11-20","o":126.68,"h":128.63,"l":124.58,"c":124.58,"v":4371},{"d":"2009-11-23","o":125.18,"h":126.23,"l":123.83,"c":123.83,"v":6556},{"d":"2009-11-24","o":122.63,"h":124.95,"l":122.63,"c":123.45,"v":4491},{"d":"2009-11-25","o":123.83,"h":124.28,"l":123.38,"c":123.45,"v":12685},{"d":"2009-11-27","o":121.05,"h":128.71,"l":112.27,"c":123.08,"v":19321},{"d":"2009-11-30","o":123,"h":123.6,"l":119.47,"c":121.13,"v":21946},{"d":"2009-12-01","o":121.35,"h":121.35,"l":116.17,"c":117.82,"v":21440},{"d":"2009-12-02","o":117.67,"h":118.42,"l":113.25,"c":115.95,"v":17203},{"d":"2009-12-03","o":115.87,"h":120.68,"l":115.42,"c":118.12,"v":13618},{"d":"2009-12-04","o":118.95,"h":120.9,"l":117.82,"c":118.42,"v":28489},{"d":"2009-12-07","o":118.57,"h":119.62,"l":118.2,"c":118.2,"v":30901},{"d":"2009-12-08","o":117.82,"h":123.38,"l":117.82,"c":122.03,"v":17536},{"d":"2009-12-09","o":122.55,"h":122.55,"l":120.83,"c":121.73,"v":5983},{"d":"2009-12-10","o":122.63,"h":125.25,"l":122.48,"c":124.05,"v":13472},{"d":"2009-12-11","o":124.95,"h":126.3,"l":123.45,"c":125.7,"v":15270},{"d":"2009-12-14","o":126.45,"h":137.94,"l":125.4,"c":137.19,"v":69703},{"d":"2009-12-15","o":137.49,"h":137.49,"l":133.58,"c":135.68,"v":13312},{"d":"2009-12-16","o":135.91,"h":136.29,"l":132.91,"c":133.73,"v":9074},{"d":"2009-12-17","o":133.58,"h":137.94,"l":131.33,"c":134.26,"v":9101},{"d":"2009-12-18","o":135.46,"h":137.26,"l":133.13,"c":135.31,"v":17802},{"d":"2009-12-21","o":136.51,"h":139.59,"l":133.58,"c":135.98,"v":16723},{"d":"2009-12-22","o":138.24,"h":141.99,"l":136.66,"c":141.91,"v":37270},{"d":"2009-12-23","o":142.59,"h":145.89,"l":140.79,"c":142.44,"v":14924},{"d":"2009-12-24","o":144.17,"h":147.62,"l":142.59,"c":144.09,"v":5410},{"d":"2009-12-28","o":146.34,"h":150.62,"l":146.34,"c":150.09,"v":52660},{"d":"2009-12-29","o":151.44,"h":159.47,"l":150.09,"c":159.17,"v":23492},{"d":"2009-12-30","o":159.17,"h":160.38,"l":155.5,"c":156.62,"v":22306},{"d":"2009-12-31","o":157.52,"h":165.1,"l":156.85,"c":157.52,"v":38829},{"d":"2010-01-04","o":160.23,"h":164.73,"l":157.6,"c":158.95,"v":46291},{"d":"2010-01-05","o":158.72,"h":164.8,"l":158.72,"c":164.73,"v":89238},{"d":"2010-01-06","o":163.98,"h":175.31,"l":163.98,"c":174.41,"v":100710},{"d":"2010-01-07","o":173.36,"h":176.21,"l":172.61,"c":175.23,"v":25318},{"d":"2010-01-08","o":174.41,"h":175.83,"l":173.88,"c":175.83,"v":10607},{"d":"2010-01-11","o":177.49,"h":177.56,"l":173.43,"c":176.44,"v":20174},{"d":"2010-01-12","o":176.81,"h":183.19,"l":175.08,"c":178.99,"v":43666},{"d":"2010-01-13","o":180.19,"h":181.69,"l":171.11,"c":172.61,"v":50622},{"d":"2010-01-14","o":171.86,"h":173.88,"l":170.13,"c":171.63,"v":25611},{"d":"2010-01-15","o":171.26,"h":171.41,"l":162.1,"c":166.08,"v":34019},{"d":"2010-01-19","o":171.78,"h":176.06,"l":168.86,"c":171.48,"v":60709},{"d":"2010-01-20","o":171.33,"h":176.06,"l":169.98,"c":175.61,"v":19135},{"d":"2010-01-21","o":175.91,"h":176.96,"l":170.06,"c":170.81,"v":23159},{"d":"2010-01-22","o":169.98,"h":170.73,"l":163.23,"c":164.65,"v":30248},{"d":"2010-01-25","o":165.85,"h":169.61,"l":161.35,"c":165.18,"v":8022},{"d":"2010-01-26","o":163.53,"h":168.41,"l":159.7,"c":160.45,"v":18042},{"d":"2010-01-27","o":159.4,"h":161.5,"l":156.92,"c":158.57,"v":35818},{"d":"2010-01-28","o":159.85,"h":168.56,"l":159.62,"c":167.5,"v":37803},{"d":"2010-01-29","o":167.35,"h":174.48,"l":165.93,"c":172.23,"v":43240},{"d":"2010-02-01","o":172.23,"h":173.06,"l":164.13,"c":171.11,"v":33326},{"d":"2010-02-02","o":171.11,"h":176.36,"l":165.63,"c":174.63,"v":32113},{"d":"2010-02-03","o":176.36,"h":176.36,"l":170.81,"c":173.36,"v":11566},{"d":"2010-02-04","o":172.61,"h":172.61,"l":166.08,"c":167.35,"v":18522},{"d":"2010-02-05","o":169.08,"h":172.46,"l":165.63,"c":169.23,"v":11979},{"d":"2010-02-08","o":168.18,"h":175.46,"l":167.35,"c":167.5,"v":15963},{"d":"2010-02-09","o":168.11,"h":172.23,"l":165.93,"c":170.21,"v":14724},{"d":"2010-02-10","o":174.03,"h":179.81,"l":172.61,"c":176.66,"v":34472},{"d":"2010-02-11","o":177.71,"h":187.24,"l":174.93,"c":187.02,"v":49303},{"d":"2010-02-12","o":187.54,"h":196.77,"l":182.14,"c":183.86,"v":98325},{"d":"2010-02-16","o":183.86,"h":200.08,"l":180.41,"c":199.85,"v":72208},{"d":"2010-02-17","o":201.28,"h":201.28,"l":193.77,"c":197,"v":47917},{"d":"2010-02-18","o":195.8,"h":200.38,"l":195.8,"c":199.77,"v":33019},{"d":"2010-02-19","o":198.35,"h":203.15,"l":195.2,"c":199.25,"v":20054},{"d":"2010-02-22","o":199.62,"h":202.25,"l":190.09,"c":193.32,"v":26077},{"d":"2010-02-23","o":190.39,"h":195.87,"l":188.22,"c":193.32,"v":21853},{"d":"2010-02-24","o":192.95,"h":196.1,"l":187.84,"c":195.5,"v":17549},{"d":"2010-02-25","o":193.25,"h":198.57,"l":189.87,"c":193.02,"v":45718},{"d":"2010-02-26","o":196.47,"h":198.87,"l":192.12,"c":194.15,"v":20747},{"d":"2010-03-01","o":194.37,"h":199.25,"l":192.27,"c":195.12,"v":17895},{"d":"2010-03-02","o":195.12,"h":195.12,"l":189.57,"c":191.37,"v":35951},{"d":"2010-03-03","o":192.87,"h":194.82,"l":188.52,"c":193.62,"v":20627},{"d":"2010-03-04","o":189.42,"h":201.13,"l":189.42,"c":200.83,"v":12712},{"d":"2010-03-05","o":202.33,"h":204.88,"l":197.45,"c":199.92,"v":15910},{"d":"2010-03-08","o":199.25,"h":203.98,"l":196.17,"c":201.28,"v":18042},{"d":"2010-03-09","o":201.58,"h":205.03,"l":196.77,"c":200.08,"v":27489},{"d":"2010-03-10","o":201.58,"h":206.38,"l":160.23,"c":202.78,"v":226845},{"d":"2010-03-11","o":200.9,"h":202.25,"l":196.4,"c":198.2,"v":15137},{"d":"2010-03-12","o":198.42,"h":199.1,"l":188.82,"c":189.64,"v":24438},{"d":"2010-03-15","o":188.97,"h":190.84,"l":184.77,"c":186.87,"v":14751},{"d":"2010-03-16","o":186.87,"h":189.72,"l":184.54,"c":188.44,"v":14951},{"d":"2010-03-17","o":187.92,"h":190.99,"l":187.62,"c":189.87,"v":8035},{"d":"2010-03-18","o":191.59,"h":191.59,"l":184.99,"c":186.42,"v":12565},{"d":"2010-03-19","o":183.34,"h":187.32,"l":182.66,"c":183.34,"v":15697},{"d":"2010-03-22","o":182.81,"h":191.44,"l":182.44,"c":187.84,"v":33632},{"d":"2010-03-23","o":187.84,"h":188.14,"l":182.29,"c":183.56,"v":19974},{"d":"2010-03-24","o":181.99,"h":183.19,"l":178.09,"c":179.81,"v":35378},{"d":"2010-03-25","o":180.34,"h":181.84,"l":171.71,"c":171.93,"v":34618},{"d":"2010-03-26","o":171.41,"h":181.39,"l":162.18,"c":175.46,"v":78031},{"d":"2010-03-29","o":175.53,"h":175.53,"l":168.03,"c":171.33,"v":20467},{"d":"2010-03-30","o":170.43,"h":170.73,"l":168.48,"c":168.48,"v":17163},{"d":"2010-03-31","o":168.78,"h":170.36,"l":166.53,"c":168.11,"v":34632},{"d":"2010-04-01","o":167.5,"h":172.53,"l":165.7,"c":166.38,"v":33246},{"d":"2010-04-05","o":168.41,"h":168.78,"l":166.38,"c":166.38,"v":17336},{"d":"2010-04-06","o":167.43,"h":184.47,"l":166.6,"c":182.06,"v":101390},{"d":"2010-04-07","o":183.56,"h":192.2,"l":179.96,"c":191.74,"v":43773},{"d":"2010-04-08","o":190.39,"h":195.5,"l":186.12,"c":193.62,"v":22213},{"d":"2010-04-09","o":193.47,"h":194.97,"l":190.77,"c":194.82,"v":20441},{"d":"2010-04-12","o":194.07,"h":196.85,"l":192.65,"c":193.55,"v":25797},{"d":"2010-04-13","o":193.02,"h":193.25,"l":190.02,"c":192.2,"v":22639},{"d":"2010-04-14","o":193.1,"h":193.62,"l":191.14,"c":192.72,"v":12885},{"d":"2010-04-15","o":194,"h":202.18,"l":192.27,"c":198.65,"v":34099},{"d":"2010-04-16","o":198.65,"h":199.25,"l":190.47,"c":194.6,"v":7768},{"d":"2010-04-19","o":191.74,"h":191.97,"l":186.87,"c":188.97,"v":21227},{"d":"2010-04-20","o":189.49,"h":190.24,"l":185.52,"c":188.07,"v":14005},{"d":"2010-04-21","o":188.14,"h":189.87,"l":186.04,"c":189.79,"v":16576},{"d":"2010-04-22","o":187.69,"h":191.67,"l":187.54,"c":191.37,"v":6183},{"d":"2010-04-23","o":190.39,"h":193.25,"l":189.27,"c":189.27,"v":23425},{"d":"2010-04-26","o":188.29,"h":191.07,"l":183.94,"c":186.72,"v":18002},{"d":"2010-04-27","o":187.62,"h":188.44,"l":177.19,"c":178.09,"v":57244},{"d":"2010-04-28","o":180.26,"h":181.99,"l":177.86,"c":181.24,"v":18109},{"d":"2010-04-29","o":182.06,"h":183.94,"l":181.46,"c":183.11,"v":15537},{"d":"2010-04-30","o":182.66,"h":183.94,"l":181.16,"c":181.31,"v":11246},{"d":"2010-05-03","o":181.39,"h":181.69,"l":179.06,"c":179.81,"v":9994},{"d":"2010-05-04","o":179.06,"h":183.64,"l":177.19,"c":182.29,"v":22066},{"d":"2010-05-05","o":179.81,"h":180.49,"l":175.23,"c":175.76,"v":20707},{"d":"2010-05-06","o":175.76,"h":178.09,"l":163.9,"c":168.78,"v":23559},{"d":"2010-05-07","o":170.66,"h":171.48,"l":159.77,"c":163.9,"v":22839},{"d":"2010-05-10","o":166.45,"h":170.51,"l":162.93,"c":165.25,"v":12339},{"d":"2010-05-11","o":163.45,"h":174.78,"l":159.17,"c":173.58,"v":25824},{"d":"2010-05-12","o":175.16,"h":181.31,"l":170.81,"c":181.31,"v":29022},{"d":"2010-05-13","o":181.31,"h":183.41,"l":175.61,"c":182.36,"v":11739},{"d":"2010-05-14","o":178.69,"h":185.37,"l":174.18,"c":179.36,"v":29035},{"d":"2010-05-17","o":180.49,"h":181.99,"l":178.61,"c":180.79,"v":9008},{"d":"2010-05-18","o":181.16,"h":188.97,"l":179.51,"c":186.64,"v":21000},{"d":"2010-05-19","o":186.64,"h":187.17,"l":180.19,"c":186.49,"v":9634},{"d":"2010-05-20","o":183.64,"h":186.64,"l":176.51,"c":186.12,"v":33646},{"d":"2010-05-21","o":185.14,"h":188.97,"l":181.99,"c":186.94,"v":17816},{"d":"2010-05-24","o":186.27,"h":190.99,"l":182.66,"c":184.02,"v":14031},{"d":"2010-05-25","o":180.56,"h":182.14,"l":176.44,"c":181.46,"v":17003},{"d":"2010-05-26","o":181.99,"h":190.77,"l":181.99,"c":184.02,"v":39269},{"d":"2010-05-27","o":185.59,"h":188.89,"l":183.94,"c":188.89,"v":16296},{"d":"2010-05-28","o":187.24,"h":202.03,"l":185.59,"c":201.2,"v":62934},{"d":"2010-06-01","o":201.05,"h":208.56,"l":198.87,"c":201.28,"v":53247},{"d":"2010-06-02","o":202.63,"h":205.4,"l":197.67,"c":201.28,"v":22413},{"d":"2010-06-03","o":199.55,"h":202.63,"l":199.55,"c":200.83,"v":24318},{"d":"2010-06-04","o":197.52,"h":204.65,"l":195.35,"c":202.4,"v":21067},{"d":"2010-06-07","o":202.63,"h":205.18,"l":198.42,"c":198.87,"v":16576},{"d":"2010-06-08","o":198.42,"h":201.13,"l":194.15,"c":195.87,"v":16909},{"d":"2010-06-09","o":196.62,"h":199.85,"l":194.45,"c":195.72,"v":14218},{"d":"2010-06-10","o":196.7,"h":201.13,"l":193.55,"c":200.6,"v":13112},{"d":"2010-06-11","o":197.37,"h":206.3,"l":197.37,"c":204.95,"v":22559},{"d":"2010-06-14","o":207.73,"h":214.48,"l":203.75,"c":211.11,"v":61881},{"d":"2010-06-15","o":212.08,"h":215.38,"l":209.76,"c":211.26,"v":27503},{"d":"2010-06-16","o":210.13,"h":216.36,"l":208.93,"c":211.56,"v":22386},{"d":"2010-06-17","o":211.71,"h":213.88,"l":206.08,"c":209.83,"v":17602},{"d":"2010-06-18","o":209.91,"h":210.06,"l":204.73,"c":205.63,"v":16510},{"d":"2010-06-21","o":206.23,"h":206.75,"l":200.98,"c":205.33,"v":28342},{"d":"2010-06-22","o":204.35,"h":204.35,"l":197.75,"c":198.42,"v":29821},{"d":"2010-06-23","o":197.67,"h":198.95,"l":191.74,"c":194.37,"v":22466},{"d":"2010-06-24","o":193.55,"h":196.47,"l":190.92,"c":191.29,"v":10873},{"d":"2010-06-25","o":191.37,"h":194.82,"l":188.89,"c":192.2,"v":22439},{"d":"2010-06-28","o":192.12,"h":196.62,"l":187.99,"c":191.29,"v":7275},{"d":"2010-06-29","o":188.74,"h":189.94,"l":183.86,"c":185.67,"v":16976},{"d":"2010-06-30","o":186.12,"h":191.37,"l":185.07,"c":185.67,"v":11686},{"d":"2010-07-01","o":186.79,"h":187.92,"l":180.56,"c":184.02,"v":21440},{"d":"2010-07-02","o":183.34,"h":185.97,"l":182.59,"c":183.41,"v":7262},{"d":"2010-07-06","o":184.54,"h":186.04,"l":181.24,"c":182.29,"v":19721},{"d":"2010-07-07","o":182.06,"h":185.59,"l":180.34,"c":184.99,"v":23652},{"d":"2010-07-08","o":185.37,"h":189.34,"l":183.79,"c":187.17,"v":14498},{"d":"2010-07-09","o":186.94,"h":190.17,"l":181.24,"c":189.34,"v":12286},{"d":"2010-07-12","o":188.67,"h":189.12,"l":182.36,"c":187.47,"v":14711},{"d":"2010-07-13","o":189.34,"h":192.42,"l":188.74,"c":191.82,"v":16137},{"d":"2010-07-14","o":191.14,"h":193.55,"l":187.99,"c":193.47,"v":11206},{"d":"2010-07-15","o":193.55,"h":193.92,"l":191.97,"c":193.25,"v":8968},{"d":"2010-07-16","o":192.5,"h":193.1,"l":188.29,"c":190.09,"v":47157},{"d":"2010-07-19","o":190.09,"h":190.09,"l":187.99,"c":189.57,"v":7902},{"d":"2010-07-20","o":187.99,"h":191.74,"l":187.62,"c":191.67,"v":4877},{"d":"2010-07-21","o":192.5,"h":195.65,"l":189.57,"c":195.35,"v":17456},{"d":"2010-07-22","o":196.62,"h":197.82,"l":191.74,"c":196.92,"v":13951},{"d":"2010-07-23","o":196.77,"h":197.75,"l":189.87,"c":195.27,"v":28369},{"d":"2010-07-26","o":194.07,"h":196.7,"l":193.92,"c":194.97,"v":6423},{"d":"2010-07-27","o":196.85,"h":197.9,"l":192.95,"c":193.4,"v":5450},{"d":"2010-07-28","o":193.55,"h":194.67,"l":187.54,"c":189.79,"v":12312},{"d":"2010-07-29","o":191.37,"h":205.33,"l":185.67,"c":203.9,"v":55938},{"d":"2010-07-30","o":202.48,"h":213.73,"l":202.48,"c":212.91,"v":25997},{"d":"2010-08-02","o":214.78,"h":214.78,"l":207.88,"c":214.11,"v":26663},{"d":"2010-08-03","o":214.63,"h":215.31,"l":211.63,"c":213.88,"v":31594},{"d":"2010-08-04","o":215.31,"h":215.38,"l":212.76,"c":212.83,"v":26423},{"d":"2010-08-05","o":210.73,"h":213.36,"l":210.73,"c":211.71,"v":8488},{"d":"2010-08-06","o":210.28,"h":213.06,"l":207.28,"c":211.48,"v":9994},{"d":"2010-08-09","o":212.23,"h":214.93,"l":208.78,"c":213.96,"v":13951},{"d":"2010-08-10","o":210.51,"h":216.14,"l":208.86,"c":210.81,"v":7955},{"d":"2010-08-11","o":209.08,"h":210.58,"l":199.62,"c":201.2,"v":17549},{"d":"2010-08-12","o":199.7,"h":203.9,"l":199.47,"c":200.38,"v":6769},{"d":"2010-08-13","o":199.62,"h":201.8,"l":195.12,"c":198.72,"v":6236},{"d":"2010-08-16","o":197.75,"h":202.55,"l":197.75,"c":201.73,"v":5743},{"d":"2010-08-17","o":204.65,"h":207.5,"l":203.83,"c":205.48,"v":9727},{"d":"2010-08-18","o":206.83,"h":207.28,"l":204.5,"c":205.93,"v":5623},{"d":"2010-08-19","o":205.93,"h":209.16,"l":205.03,"c":207.2,"v":20627},{"d":"2010-08-20","o":206,"h":207.13,"l":203.38,"c":206.45,"v":5024},{"d":"2010-08-23","o":206.53,"h":207.05,"l":203.83,"c":204.95,"v":7156},{"d":"2010-08-24","o":203.45,"h":204.8,"l":201.8,"c":203.15,"v":11153},{"d":"2010-08-25","o":201.8,"h":203.9,"l":198.42,"c":203.45,"v":9994},{"d":"2010-08-26","o":203.53,"h":203.53,"l":197.9,"c":198.05,"v":15843},{"d":"2010-08-27","o":198.35,"h":204.13,"l":198.35,"c":203.23,"v":15377},{"d":"2010-08-30","o":202.63,"h":204.58,"l":202.33,"c":203.08,"v":6343},{"d":"2010-08-31","o":203.08,"h":203.08,"l":197.82,"c":198.87,"v":19375},{"d":"2010-09-01","o":200.6,"h":203.83,"l":200.6,"c":201.73,"v":9581},{"d":"2010-09-02","o":201.13,"h":207.43,"l":201.05,"c":205.78,"v":13165},{"d":"2010-09-03","o":206.68,"h":207.88,"l":199.32,"c":200,"v":20481},{"d":"2010-09-07","o":199.62,"h":203.3,"l":199.32,"c":199.47,"v":20854},{"d":"2010-09-08","o":199.7,"h":201.2,"l":198.42,"c":199.85,"v":21213},{"d":"2010-09-09","o":201.35,"h":202.03,"l":199.1,"c":201.65,"v":6463},{"d":"2010-09-10","o":201.28,"h":202.55,"l":198.87,"c":199.1,"v":4331},{"d":"2010-09-13","o":199.77,"h":202.48,"l":197.97,"c":201.58,"v":6343},{"d":"2010-09-14","o":200.98,"h":203.38,"l":199.7,"c":201.35,"v":12472},{"d":"2010-09-15","o":200.15,"h":203.23,"l":200.15,"c":202.93,"v":8954},{"d":"2010-09-16","o":202.63,"h":203.15,"l":198.87,"c":200.53,"v":22173},{"d":"2010-09-17","o":200.38,"h":203.75,"l":197.9,"c":203.53,"v":7702},{"d":"2010-09-20","o":203.83,"h":208.03,"l":203.83,"c":207.95,"v":20574},{"d":"2010-09-21","o":208.33,"h":209.68,"l":205.7,"c":207.35,"v":10993},{"d":"2010-09-22","o":207.8,"h":208.86,"l":204.5,"c":207.58,"v":7409},{"d":"2010-09-23","o":207.05,"h":221.31,"l":207.05,"c":220.86,"v":54379},{"d":"2010-09-24","o":224.39,"h":226.64,"l":221.54,"c":224.39,"v":21693},{"d":"2010-09-27","o":224.02,"h":225.14,"l":220.49,"c":225.14,"v":16323},{"d":"2010-09-28","o":225.74,"h":225.89,"l":221.91,"c":223.71,"v":17962},{"d":"2010-09-29","o":225.14,"h":233.17,"l":225.14,"c":232.95,"v":28249},{"d":"2010-09-30","o":233.32,"h":234.07,"l":226.49,"c":233.7,"v":23865},{"d":"2010-10-01","o":235.27,"h":235.27,"l":228.37,"c":229.94,"v":16723},{"d":"2010-10-04","o":230.02,"h":230.24,"l":221.76,"c":221.91,"v":24998},{"d":"2010-10-05","o":223.49,"h":227.09,"l":206.45,"c":206.98,"v":74527},{"d":"2010-10-06","o":207.13,"h":207.13,"l":192.12,"c":194,"v":80896},{"d":"2010-10-07","o":194.15,"h":196.85,"l":189.79,"c":190.62,"v":70902},{"d":"2010-10-08","o":191.74,"h":193.32,"l":190.62,"c":192.35,"v":69570},{"d":"2010-10-11","o":193.55,"h":193.55,"l":189.19,"c":190.09,"v":50115},{"d":"2010-10-12","o":189.49,"h":191.37,"l":187.77,"c":189.87,"v":37656},{"d":"2010-10-13","o":191.29,"h":198.8,"l":190.17,"c":196.62,"v":33006},{"d":"2010-10-14","o":195.05,"h":198.12,"l":193.32,"c":195.27,"v":24878},{"d":"2010-10-15","o":196.17,"h":196.77,"l":192.87,"c":194.22,"v":31101},{"d":"2010-10-18","o":193.1,"h":195.35,"l":192.72,"c":193.92,"v":31034},{"d":"2010-10-19","o":192.5,"h":194.9,"l":191.74,"c":192.12,"v":36137},{"d":"2010-10-20","o":192.42,"h":196.62,"l":192.12,"c":195.72,"v":9567},{"d":"2010-10-21","o":196.25,"h":196.32,"l":190.09,"c":191.14,"v":24758},{"d":"2010-10-22","o":191.59,"h":191.59,"l":187.77,"c":188.37,"v":35338},{"d":"2010-10-25","o":189.49,"h":194.22,"l":185.74,"c":186.12,"v":24505},{"d":"2010-10-26","o":185.52,"h":186.12,"l":183.11,"c":183.71,"v":23772},{"d":"2010-10-27","o":182.74,"h":185.14,"l":181.24,"c":183.11,"v":45838},{"d":"2010-10-28","o":180.11,"h":200,"l":173.43,"c":189.49,"v":111624},{"d":"2010-10-29","o":192.12,"h":196.4,"l":191.44,"c":195.57,"v":40814},{"d":"2010-11-01","o":196.7,"h":202.85,"l":192.12,"c":202.85,"v":55699},{"d":"2010-11-02","o":203.9,"h":204.13,"l":197.97,"c":203.68,"v":36111},{"d":"2010-11-03","o":204.35,"h":204.43,"l":200.53,"c":203.08,"v":21240},{"d":"2010-11-04","o":205.7,"h":208.18,"l":203.08,"c":208.11,"v":19281},{"d":"2010-11-05","o":208.18,"h":212.08,"l":207.13,"c":212.08,"v":22706},{"d":"2010-11-08","o":211.63,"h":212.83,"l":210.13,"c":211.93,"v":6836},{"d":"2010-11-09","o":211.78,"h":213.21,"l":209.68,"c":209.98,"v":11366},{"d":"2010-11-10","o":210.28,"h":212.38,"l":208.63,"c":212.16,"v":7689},{"d":"2010-11-11","o":210.81,"h":211.78,"l":207.73,"c":208.33,"v":10713},{"d":"2010-11-12","o":206.53,"h":208.33,"l":201.58,"c":202.1,"v":12952},{"d":"2010-11-15","o":201.58,"h":204.73,"l":199.85,"c":200.98,"v":20880},{"d":"2010-11-16","o":201.13,"h":204.35,"l":197.07,"c":201.43,"v":13645},{"d":"2010-11-17","o":202.78,"h":204.43,"l":200,"c":201.88,"v":5237},{"d":"2010-11-18","o":203.08,"h":205.1,"l":197.67,"c":201.8,"v":19934},{"d":"2010-11-19","o":202.63,"h":202.93,"l":201.2,"c":202.4,"v":16163},{"d":"2010-11-22","o":201.43,"h":204.58,"l":201.43,"c":204.43,"v":6223},{"d":"2010-11-23","o":202.48,"h":203.38,"l":199.02,"c":200.15,"v":8755},{"d":"2010-11-24","o":201.43,"h":202.4,"l":199.17,"c":200.98,"v":5437},{"d":"2010-11-26","o":200.75,"h":200.75,"l":198.57,"c":200.45,"v":5690},{"d":"2010-11-29","o":198.87,"h":201.28,"l":197.3,"c":200.98,"v":6729},{"d":"2010-11-30","o":199.85,"h":203.98,"l":199.25,"c":203.98,"v":22759},{"d":"2010-12-01","o":206.9,"h":208.11,"l":203.75,"c":206.75,"v":7009},{"d":"2010-12-02","o":206.38,"h":211.93,"l":206.38,"c":209.08,"v":22839},{"d":"2010-12-03","o":209.31,"h":213.88,"l":208.93,"c":213.88,"v":9980},{"d":"2010-12-06","o":213.88,"h":213.88,"l":211.26,"c":212.08,"v":4224},{"d":"2010-12-07","o":212.61,"h":212.76,"l":210.66,"c":211.41,"v":5157},{"d":"2010-12-08","o":210.66,"h":213.88,"l":210.51,"c":213.88,"v":6769},{"d":"2010-12-09","o":213.88,"h":217.64,"l":213.51,"c":217.56,"v":9847},{"d":"2010-12-10","o":217.41,"h":220.64,"l":216.51,"c":220.11,"v":8515},{"d":"2010-12-13","o":220.19,"h":221.39,"l":217.64,"c":218.09,"v":5836},{"d":"2010-12-14","o":218.16,"h":220.86,"l":216.81,"c":220.11,"v":6822},{"d":"2010-12-15","o":219.89,"h":219.89,"l":215.91,"c":217.19,"v":10460},{"d":"2010-12-16","o":217.19,"h":219.66,"l":213.88,"c":217.26,"v":8248},{"d":"2010-12-17","o":217.94,"h":219.06,"l":213.88,"c":216.29,"v":8501},{"d":"2010-12-20","o":214.41,"h":216.44,"l":212.68,"c":213.96,"v":11753},{"d":"2010-12-21","o":213.96,"h":216.74,"l":212.08,"c":215.53,"v":5530},{"d":"2010-12-22","o":215.98,"h":217.79,"l":214.86,"c":215.38,"v":8408},{"d":"2010-12-23","o":217.26,"h":217.34,"l":215.16,"c":215.83,"v":4890},{"d":"2010-12-27","o":212.01,"h":217.64,"l":212.01,"c":215.83,"v":4624},{"d":"2010-12-28","o":216.14,"h":216.89,"l":213.88,"c":214.56,"v":5397},{"d":"2010-12-29","o":215.91,"h":218.09,"l":213.81,"c":214.18,"v":12565},{"d":"2010-12-30","o":212.38,"h":215.98,"l":212.16,"c":215.01,"v":7635},{"d":"2010-12-31","o":214.48,"h":217.41,"l":214.48,"c":215.46,"v":7755},{"d":"2011-01-03","o":217.11,"h":218.84,"l":215.23,"c":215.46,"v":16723},{"d":"2011-01-04","o":215.68,"h":218.69,"l":215.53,"c":217.49,"v":10234},{"d":"2011-01-05","o":217.56,"h":218.84,"l":216.89,"c":218.54,"v":7022},{"d":"2011-01-06","o":218.16,"h":218.76,"l":216.14,"c":218.54,"v":6836},{"d":"2011-01-07","o":218.39,"h":218.76,"l":215.01,"c":217.26,"v":6409},{"d":"2011-01-10","o":216.59,"h":217.79,"l":214.93,"c":216.89,"v":1826},{"d":"2011-01-11","o":217.34,"h":217.79,"l":215.91,"c":216.44,"v":2878},{"d":"2011-01-12","o":216.74,"h":217.64,"l":216.66,"c":217.26,"v":3131},{"d":"2011-01-13","o":216.81,"h":218.46,"l":216.81,"c":218.09,"v":12152},{"d":"2011-01-14","o":219.06,"h":220.79,"l":217.26,"c":217.64,"v":8874},{"d":"2011-01-18","o":217.64,"h":219.51,"l":215.98,"c":219.29,"v":12526},{"d":"2011-01-19","o":219.66,"h":219.74,"l":216.74,"c":217.79,"v":13938},{"d":"2011-01-20","o":216.36,"h":217.49,"l":214.03,"c":215.98,"v":10687},{"d":"2011-01-21","o":215.53,"h":216.74,"l":214.03,"c":215.23,"v":5103},{"d":"2011-01-24","o":214.63,"h":216.74,"l":212.91,"c":215.08,"v":6036},{"d":"2011-01-25","o":215.08,"h":216.66,"l":213.58,"c":213.96,"v":5743},{"d":"2011-01-26","o":214.86,"h":217.49,"l":212.23,"c":215.01,"v":2718},{"d":"2011-01-27","o":216.06,"h":217.11,"l":214.71,"c":215.68,"v":5517},{"d":"2011-01-28","o":214.93,"h":215.98,"l":214.11,"c":215.16,"v":5423},{"d":"2011-01-31","o":216.36,"h":217.56,"l":214.93,"c":217.49,"v":11340},{"d":"2011-02-01","o":217.64,"h":222.14,"l":215.46,"c":220.79,"v":10114},{"d":"2011-02-02","o":221.39,"h":222.59,"l":219.96,"c":221.01,"v":6156},{"d":"2011-02-03","o":220.26,"h":223.86,"l":219.96,"c":223.11,"v":10966},{"d":"2011-02-04","o":223.11,"h":223.49,"l":220.26,"c":220.34,"v":5343},{"d":"2011-02-07","o":220.64,"h":222.89,"l":220.64,"c":222.74,"v":1319},{"d":"2011-02-08","o":221.46,"h":224.24,"l":220.49,"c":222.29,"v":10753},{"d":"2011-02-09","o":221.76,"h":222.96,"l":220.26,"c":222.81,"v":4371},{"d":"2011-02-10","o":221.16,"h":223.04,"l":221.16,"c":222.51,"v":2199},{"d":"2011-02-11","o":224.47,"h":224.54,"l":221.31,"c":224.39,"v":3998},{"d":"2011-02-14","o":224.54,"h":225.89,"l":223.34,"c":225.89,"v":6729},{"d":"2011-02-15","o":224.69,"h":225.52,"l":223.41,"c":224.32,"v":1226},{"d":"2011-02-16","o":225.14,"h":226.27,"l":224.39,"c":225.37,"v":11006},{"d":"2011-02-17","o":225.14,"h":230.77,"l":224.92,"c":228.89,"v":41801},{"d":"2011-02-18","o":228.89,"h":230.02,"l":225.52,"c":227.69,"v":9914},{"d":"2011-02-22","o":225.52,"h":227.69,"l":223.26,"c":225.97,"v":16123},{"d":"2011-02-23","o":225.82,"h":227.32,"l":224.39,"c":225.59,"v":11739},{"d":"2011-02-24","o":224.92,"h":225.97,"l":224.32,"c":225.52,"v":25837},{"d":"2011-02-25","o":226.04,"h":227.39,"l":224.54,"c":226.79,"v":5703},{"d":"2011-02-28","o":227.39,"h":227.39,"l":224.99,"c":226.57,"v":9954},{"d":"2011-03-01","o":226.64,"h":227.02,"l":225.14,"c":225.52,"v":6609},{"d":"2011-03-02","o":225.52,"h":225.97,"l":223.34,"c":225.07,"v":5330},{"d":"2011-03-03","o":226.19,"h":227.32,"l":223.64,"c":224.47,"v":11619},{"d":"2011-03-04","o":225.14,"h":225.14,"l":223.71,"c":225.14,"v":7089},{"d":"2011-03-07","o":225.14,"h":225.14,"l":222.36,"c":223.26,"v":9181},{"d":"2011-03-08","o":223.56,"h":225.14,"l":221.39,"c":223.94,"v":14791},{"d":"2011-03-09","o":222.36,"h":226.34,"l":222.14,"c":226.04,"v":7475},{"d":"2011-03-10","o":224.54,"h":225.82,"l":224.47,"c":225.14,"v":7609},{"d":"2011-03-11","o":224.92,"h":225.97,"l":223.86,"c":225.14,"v":12392},{"d":"2011-03-14","o":224.54,"h":226.04,"l":224.54,"c":225.22,"v":8834},{"d":"2011-03-15","o":222.81,"h":225.44,"l":222.44,"c":223.86,"v":6396},{"d":"2011-03-16","o":222.66,"h":224.32,"l":222.66,"c":222.96,"v":5930},{"d":"2011-03-17","o":224.62,"h":225.52,"l":223.56,"c":225.14,"v":4664},{"d":"2011-03-18","o":225.97,"h":226.64,"l":224.77,"c":226.19,"v":7582},{"d":"2011-03-21","o":227.84,"h":227.84,"l":223.41,"c":226.64,"v":6236},{"d":"2011-03-22","o":224.99,"h":227.09,"l":224.99,"c":226.27,"v":3531},{"d":"2011-03-23","o":226.49,"h":226.94,"l":224.47,"c":225.89,"v":4371},{"d":"2011-03-24","o":226.94,"h":227.47,"l":224.99,"c":225.37,"v":6396},{"d":"2011-03-25","o":226.27,"h":227.32,"l":225.14,"c":226.72,"v":4011},{"d":"2011-03-28","o":226.42,"h":227.77,"l":226.42,"c":227.09,"v":3371},{"d":"2011-03-29","o":227.69,"h":228.14,"l":226.72,"c":228.14,"v":4517},{"d":"2011-03-30","o":227.39,"h":229.04,"l":226.64,"c":227.84,"v":9101},{"d":"2011-03-31","o":228.44,"h":230.24,"l":228.44,"c":230.24,"v":3398},{"d":"2011-04-01","o":230.32,"h":231.82,"l":229.04,"c":231.44,"v":8795},{"d":"2011-04-04","o":231.89,"h":231.89,"l":230.92,"c":231.89,"v":2678},{"d":"2011-04-05","o":232.57,"h":232.57,"l":229.94,"c":230.69,"v":5916},{"d":"2011-04-06","o":230.54,"h":231.89,"l":230.24,"c":230.84,"v":8368},{"d":"2011-04-07","o":231.82,"h":232.65,"l":230.39,"c":230.47,"v":9714},{"d":"2011-04-08","o":231.29,"h":232.87,"l":230.62,"c":231.29,"v":5383},{"d":"2011-04-11","o":231.74,"h":231.89,"l":228.82,"c":228.89,"v":3971},{"d":"2011-04-12","o":228.97,"h":231.89,"l":226.94,"c":228.82,"v":4464},{"d":"2011-04-13","o":229.04,"h":232.95,"l":228.29,"c":230.39,"v":3358},{"d":"2011-04-14","o":230.17,"h":231.44,"l":230.17,"c":230.77,"v":3051},{"d":"2011-04-15","o":230.77,"h":233.47,"l":230.47,"c":233.17,"v":8968},{"d":"2011-04-18","o":233.1,"h":234.37,"l":230.84,"c":234.07,"v":6076},{"d":"2011-04-19","o":234.45,"h":234.52,"l":231.52,"c":234.45,"v":6196},{"d":"2011-04-20","o":235.57,"h":243,"l":233.17,"c":243,"v":40721},{"d":"2011-04-21","o":243.53,"h":246.6,"l":240.68,"c":246.08,"v":14005},{"d":"2011-04-25","o":246.15,"h":246.15,"l":242.03,"c":244.35,"v":6636},{"d":"2011-04-26","o":246.23,"h":246.23,"l":243.53,"c":245.48,"v":4131},{"d":"2011-04-27","o":246.53,"h":246.53,"l":240.23,"c":244.5,"v":27796},{"d":"2011-04-28","o":245.25,"h":245.25,"l":239.25,"c":243.9,"v":23705},{"d":"2011-04-29","o":243.3,"h":243.9,"l":242.18,"c":243.75,"v":6130},{"d":"2011-05-02","o":242.55,"h":244.65,"l":242.55,"c":243.83,"v":6076},{"d":"2011-05-03","o":242.85,"h":243.08,"l":241.65,"c":243.08,"v":11819},{"d":"2011-05-04","o":243.45,"h":244.05,"l":241.88,"c":243.75,"v":3864},{"d":"2011-05-05","o":242.85,"h":244.13,"l":239.32,"c":242.25,"v":9754},{"d":"2011-05-06","o":242.85,"h":245.4,"l":242.03,"c":242.18,"v":4264},{"d":"2011-05-09","o":240.15,"h":246.08,"l":240.15,"c":246.08,"v":10740},{"d":"2011-05-10","o":246.45,"h":259.29,"l":244.28,"c":258.61,"v":45625},{"d":"2011-05-11","o":258.76,"h":259.36,"l":250.13,"c":254.93,"v":11726},{"d":"2011-05-12","o":254.63,"h":258.69,"l":253.66,"c":258.54,"v":8795},{"d":"2011-05-13","o":258.01,"h":260.34,"l":257.79,"c":259.21,"v":17895},{"d":"2011-05-16","o":258.61,"h":258.61,"l":253.73,"c":255.91,"v":10260},{"d":"2011-05-17","o":253.51,"h":257.04,"l":252.76,"c":255.76,"v":22133},{"d":"2011-05-18","o":255.46,"h":256.59,"l":247.73,"c":255.01,"v":17642},{"d":"2011-05-19","o":255.91,"h":257.86,"l":254.18,"c":257.79,"v":8914},{"d":"2011-05-20","o":256.89,"h":272.57,"l":256.89,"c":271.74,"v":30261},{"d":"2011-05-23","o":269.57,"h":271.44,"l":264.02,"c":264.92,"v":10860},{"d":"2011-05-24","o":265.67,"h":270.32,"l":263.41,"c":263.71,"v":4264},{"d":"2011-05-25","o":263.11,"h":266.12,"l":262.66,"c":264.39,"v":7435},{"d":"2011-05-26","o":264.54,"h":264.54,"l":260.41,"c":262.66,"v":5823},{"d":"2011-05-27","o":262.66,"h":267.99,"l":259.21,"c":264.17,"v":3558},{"d":"2011-05-31","o":264.77,"h":269.94,"l":264.17,"c":268.07,"v":14458},{"d":"2011-06-01","o":267.84,"h":267.84,"l":265.37,"c":265.37,"v":2438},{"d":"2011-06-02","o":265.74,"h":270.69,"l":259.96,"c":269.49,"v":7249},{"d":"2011-06-03","o":267.47,"h":281.35,"l":265.74,"c":274.67,"v":25557},{"d":"2011-06-06","o":274.67,"h":279.92,"l":272.57,"c":274.22,"v":13791},{"d":"2011-06-07","o":275.12,"h":277.97,"l":270.17,"c":272.8,"v":10340},{"d":"2011-06-08","o":272.95,"h":278.05,"l":270.39,"c":276.85,"v":7782},{"d":"2011-06-09","o":277.15,"h":277.9,"l":274.45,"c":276.7,"v":6329},{"d":"2011-06-10","o":277.45,"h":278.57,"l":271.29,"c":271.29,"v":3131},{"d":"2011-06-13","o":271.59,"h":273.4,"l":267.02,"c":267.24,"v":7795},{"d":"2011-06-14","o":269.42,"h":277.67,"l":268.74,"c":276.7,"v":7382},{"d":"2011-06-15","o":267.32,"h":276.47,"l":267.32,"c":271.07,"v":4077},{"d":"2011-06-16","o":270.17,"h":276.02,"l":262.66,"c":265.37,"v":16896},{"d":"2011-06-17","o":267.47,"h":272.42,"l":265.29,"c":271.59,"v":10340},{"d":"2011-06-20","o":270.84,"h":271.89,"l":265.82,"c":268.67,"v":7422},{"d":"2011-06-21","o":270.17,"h":271.67,"l":268.37,"c":268.82,"v":19028},{"d":"2011-06-22","o":269.72,"h":269.79,"l":265.52,"c":267.77,"v":20254},{"d":"2011-06-23","o":266.42,"h":269.12,"l":264.92,"c":266.42,"v":11619},{"d":"2011-06-24","o":266.87,"h":268.44,"l":265.37,"c":267.47,"v":14311},{"d":"2011-06-27","o":272.87,"h":272.87,"l":266.19,"c":270.09,"v":2598},{"d":"2011-06-28","o":270.39,"h":273.92,"l":269.04,"c":273.47,"v":9834},{"d":"2011-06-29","o":271.97,"h":276.92,"l":270.17,"c":274.6,"v":4277},{"d":"2011-06-30","o":275.12,"h":277.15,"l":271.14,"c":276.17,"v":5197},{"d":"2011-07-01","o":276.25,"h":281.43,"l":273.62,"c":279.55,"v":8635},{"d":"2011-07-05","o":279.85,"h":281.95,"l":278.35,"c":281.35,"v":5157},{"d":"2011-07-06","o":281.35,"h":283.3,"l":280.53,"c":282.25,"v":6196},{"d":"2011-07-07","o":283.38,"h":285.18,"l":281.13,"c":281.28,"v":5597},{"d":"2011-07-08","o":280.3,"h":283.83,"l":279.32,"c":279.77,"v":5077},{"d":"2011-07-11","o":278.65,"h":279.7,"l":275.2,"c":277.6,"v":4264},{"d":"2011-07-12","o":277.6,"h":281.43,"l":276.32,"c":278.95,"v":3944},{"d":"2011-07-13","o":280.53,"h":282.48,"l":280.53,"c":281.05,"v":6010},{"d":"2011-07-14","o":283.3,"h":283.3,"l":277,"c":278.42,"v":4690},{"d":"2011-07-15","o":278.87,"h":279.17,"l":276.7,"c":278.42,"v":6489},{"d":"2011-07-18","o":278.12,"h":279.85,"l":276.17,"c":277.22,"v":1706},{"d":"2011-07-19","o":277.82,"h":281.65,"l":273.17,"c":276.85,"v":5077},{"d":"2011-07-20","o":278.27,"h":279.77,"l":276.47,"c":277.45,"v":2025},{"d":"2011-07-21","o":279.32,"h":280.23,"l":272.72,"c":278.35,"v":4944},{"d":"2011-07-22","o":277.6,"h":279.25,"l":275.87,"c":276.92,"v":2265},{"d":"2011-07-25","o":274.75,"h":277.82,"l":272.72,"c":274.97,"v":1706},{"d":"2011-07-26","o":276.4,"h":276.47,"l":272.05,"c":273.02,"v":3598},{"d":"2011-07-27","o":271.29,"h":276.47,"l":265.59,"c":266.72,"v":11979},{"d":"2011-07-28","o":264.02,"h":264.09,"l":241.65,"c":255.01,"v":84254},{"d":"2011-07-29","o":252.53,"h":255.01,"l":247.28,"c":253.96,"v":10447},{"d":"2011-08-01","o":255.16,"h":260.26,"l":252.76,"c":258.91,"v":12219},{"d":"2011-08-02","o":258.91,"h":261.01,"l":256.66,"c":258.54,"v":8195},{"d":"2011-08-03","o":257.49,"h":262.14,"l":257.34,"c":260.34,"v":9767},{"d":"2011-08-04","o":258.61,"h":259.36,"l":252.31,"c":255.16,"v":14844},{"d":"2011-08-05","o":255.68,"h":261.31,"l":250.28,"c":254.78,"v":10993},{"d":"2011-08-08","o":250.13,"h":256.29,"l":233.1,"c":238.57,"v":22546},{"d":"2011-08-09","o":241.13,"h":243.83,"l":238.12,"c":243.08,"v":14551},{"d":"2011-08-10","o":239.55,"h":250.96,"l":233.92,"c":243.6,"v":12765},{"d":"2011-08-11","o":243.9,"h":252.23,"l":239.7,"c":250.96,"v":9248},{"d":"2011-08-12","o":251.41,"h":253.36,"l":247.28,"c":252.98,"v":10567},{"d":"2011-08-15","o":255.16,"h":257.49,"l":251.56,"c":257.19,"v":11899},{"d":"2011-08-16","o":254.56,"h":257.26,"l":251.41,"c":256.36,"v":8115},{"d":"2011-08-17","o":257.56,"h":260.71,"l":254.86,"c":257.71,"v":3784},{"d":"2011-08-18","o":252.23,"h":255.53,"l":248.18,"c":250.66,"v":6249},{"d":"2011-08-19","o":247.73,"h":249.68,"l":240.83,"c":242.4,"v":12552},{"d":"2011-08-22","o":243.9,"h":249.83,"l":242.85,"c":245.25,"v":9954},{"d":"2011-08-23","o":244.5,"h":247.05,"l":242.48,"c":246.15,"v":13418},{"d":"2011-08-24","o":247.13,"h":248.71,"l":244.73,"c":246.08,"v":19041},{"d":"2011-08-25","o":247.65,"h":250.58,"l":242.85,"c":245.1,"v":17083},{"d":"2011-08-26","o":245.63,"h":246.68,"l":241.13,"c":246.3,"v":16550},{"d":"2011-08-29","o":249.31,"h":255.08,"l":249.31,"c":252.76,"v":8008},{"d":"2011-08-30","o":252.08,"h":255.31,"l":240.75,"c":254.63,"v":7315},{"d":"2011-08-31","o":255.16,"h":261.69,"l":253.81,"c":261.54,"v":10553},{"d":"2011-09-01","o":260.86,"h":266.64,"l":260.86,"c":263.64,"v":12379},{"d":"2011-09-02","o":263.56,"h":264.24,"l":259.89,"c":261.39,"v":4984},{"d":"2011-09-06","o":255.83,"h":264.54,"l":245.18,"c":263.86,"v":9447},{"d":"2011-09-07","o":267.54,"h":267.54,"l":262.89,"c":265.07,"v":10007},{"d":"2011-09-08","o":263.49,"h":268.29,"l":263.49,"c":267.39,"v":7822},{"d":"2011-09-09","o":265.37,"h":266.87,"l":259.44,"c":260.64,"v":14831},{"d":"2011-09-12","o":259.81,"h":264.32,"l":256.29,"c":264.32,"v":9048},{"d":"2011-09-13","o":266.94,"h":269.87,"l":265.07,"c":267.62,"v":8755},{"d":"2011-09-14","o":269.87,"h":273.92,"l":266.49,"c":272.42,"v":5357},{"d":"2011-09-15","o":274.3,"h":274.75,"l":269.34,"c":270.77,"v":4837},{"d":"2011-09-16","o":270.54,"h":277.82,"l":267.54,"c":277.52,"v":16137},{"d":"2011-09-19","o":274.37,"h":279.1,"l":271.22,"c":278.05,"v":8062},{"d":"2011-09-20","o":278.87,"h":281.35,"l":276.4,"c":277.97,"v":5410},{"d":"2011-09-21","o":277.15,"h":280.9,"l":274,"c":275.72,"v":5690},{"d":"2011-09-22","o":269.49,"h":277.37,"l":265.37,"c":265.67,"v":6343},{"d":"2011-09-23","o":267.47,"h":270.32,"l":266.72,"c":269.27,"v":7715},{"d":"2011-09-26","o":270.17,"h":271.82,"l":263.04,"c":264.69,"v":7182},{"d":"2011-09-27","o":267.84,"h":270.09,"l":263.56,"c":263.64,"v":5170},{"d":"2011-09-28","o":264.92,"h":265.59,"l":259.59,"c":263.86,"v":5610},{"d":"2011-09-29","o":267.69,"h":274.52,"l":263.41,"c":264.02,"v":5730},{"d":"2011-09-30","o":262.89,"h":266.64,"l":258.46,"c":265.59,"v":8914},{"d":"2011-10-03","o":271.37,"h":271.37,"l":257.79,"c":260.26,"v":7449},{"d":"2011-10-04","o":257.56,"h":259.89,"l":252.38,"c":258.24,"v":11579},{"d":"2011-10-05","o":258.46,"h":264.62,"l":258.01,"c":263.41,"v":6303},{"d":"2011-10-06","o":262.96,"h":267.17,"l":259.96,"c":266.34,"v":5983},{"d":"2011-10-07","o":267.99,"h":267.99,"l":263.26,"c":266.19,"v":4824},{"d":"2011-10-10","o":270.24,"h":270.39,"l":264.84,"c":266.94,"v":6796},{"d":"2011-10-11","o":270.09,"h":275.87,"l":270.02,"c":272.5,"v":7395},{"d":"2011-10-12","o":274.22,"h":278.35,"l":273.92,"c":277.07,"v":7422},{"d":"2011-10-13","o":277.67,"h":278.35,"l":274.67,"c":274.67,"v":4091},{"d":"2011-10-14","o":277.97,"h":279.17,"l":274.37,"c":274.67,"v":4011},{"d":"2011-10-17","o":275.2,"h":276.32,"l":269.57,"c":269.72,"v":3251},{"d":"2011-10-18","o":270.39,"h":273.92,"l":270.39,"c":272.12,"v":3731},{"d":"2011-10-19","o":271.22,"h":272.35,"l":269.12,"c":269.42,"v":3731},{"d":"2011-10-20","o":270.02,"h":272.12,"l":267.69,"c":267.69,"v":3091},{"d":"2011-10-21","o":269.87,"h":269.87,"l":266.94,"c":268.37,"v":4477},{"d":"2011-10-24","o":268.29,"h":275.42,"l":267.84,"c":274.82,"v":7902},{"d":"2011-10-25","o":274.52,"h":279.4,"l":270.77,"c":277.97,"v":7835},{"d":"2011-10-26","o":281.43,"h":281.43,"l":275.72,"c":280.83,"v":8062},{"d":"2011-10-27","o":285.18,"h":306.72,"l":283.08,"c":299.81,"v":64453},{"d":"2011-10-28","o":299.44,"h":304.24,"l":297.11,"c":303.56,"v":8928},{"d":"2011-10-31","o":300.94,"h":304.54,"l":298.16,"c":302.06,"v":18961},{"d":"2011-11-01","o":296.29,"h":303.94,"l":294.18,"c":303.49,"v":15017},{"d":"2011-11-02","o":303.94,"h":320.38,"l":302.81,"c":320.38,"v":21973},{"d":"2011-11-03","o":320.83,"h":326.83,"l":316.85,"c":326.75,"v":16456},{"d":"2011-11-04","o":324.58,"h":326.45,"l":322.63,"c":325.03,"v":13019},{"d":"2011-11-07","o":325.03,"h":325.03,"l":319.32,"c":320,"v":7369},{"d":"2011-11-08","o":322.85,"h":326,"l":320.6,"c":320.98,"v":9687},{"d":"2011-11-09","o":317.6,"h":325.33,"l":317.3,"c":321.88,"v":7036},{"d":"2011-11-10","o":322.78,"h":324.65,"l":315.5,"c":318.95,"v":7315},{"d":"2011-11-11","o":320.53,"h":330.88,"l":320.53,"c":330.06,"v":17562},{"d":"2011-11-14","o":329.98,"h":329.98,"l":326.23,"c":328.41,"v":13951},{"d":"2011-11-15","o":327.95,"h":336.89,"l":327.95,"c":336.74,"v":13458},{"d":"2011-11-16","o":337.34,"h":342.59,"l":335.53,"c":339.89,"v":17376},{"d":"2011-11-17","o":341.01,"h":342.96,"l":339.81,"c":342.66,"v":16896},{"d":"2011-11-18","o":344.62,"h":344.62,"l":335.76,"c":341.61,"v":15684},{"d":"2011-11-21","o":340.86,"h":344.54,"l":339.21,"c":340.19,"v":17882},{"d":"2011-11-22","o":340.04,"h":349.57,"l":339.06,"c":348.14,"v":17256},{"d":"2011-11-23","o":345.89,"h":349.94,"l":345.37,"c":349.19,"v":15004},{"d":"2011-11-25","o":348.07,"h":351.44,"l":345.44,"c":346.72,"v":9501},{"d":"2011-11-28","o":352.95,"h":353.7,"l":350.09,"c":352.87,"v":12699},{"d":"2011-11-29","o":354.3,"h":355.2,"l":348.44,"c":350.24,"v":17789},{"d":"2011-11-30","o":356.02,"h":358.5,"l":352.8,"c":357.3,"v":33912},{"d":"2011-12-01","o":356.47,"h":359.17,"l":352.8,"c":358.12,"v":22719},{"d":"2011-12-02","o":359.25,"h":361.35,"l":358.65,"c":360.98,"v":20241},{"d":"2011-12-05","o":361.95,"h":364.13,"l":359.55,"c":362.03,"v":21480},{"d":"2011-12-06","o":364.13,"h":373.96,"l":362.33,"c":372.46,"v":29768},{"d":"2011-12-07","o":373.13,"h":374.33,"l":368.41,"c":374.33,"v":17283},{"d":"2011-12-08","o":371.63,"h":378.46,"l":371.63,"c":376.81,"v":33539},{"d":"2011-12-09","o":376.74,"h":377.26,"l":375.31,"c":376.96,"v":37430},{"d":"2011-12-12","o":378.39,"h":382.21,"l":374.86,"c":380.41,"v":17163},{"d":"2011-12-13","o":381.54,"h":385.14,"l":380.04,"c":380.49,"v":18415},{"d":"2011-12-14","o":377.79,"h":384.99,"l":370.73,"c":371.56,"v":14671},{"d":"2011-12-15","o":373.28,"h":373.66,"l":366.83,"c":369.01,"v":27983},{"d":"2011-12-16","o":370.36,"h":375.23,"l":365.7,"c":372.68,"v":19974},{"d":"2011-12-19","o":374.71,"h":375.91,"l":370.88,"c":371.86,"v":9594},{"d":"2011-12-20","o":374.11,"h":375.23,"l":373.81,"c":374.48,"v":14857},{"d":"2011-12-21","o":373.58,"h":374.41,"l":370.88,"c":373.13,"v":10980},{"d":"2011-12-22","o":372.98,"h":374.78,"l":371.86,"c":372.91,"v":7848},{"d":"2011-12-23","o":374.18,"h":376.51,"l":373.81,"c":374.71,"v":10007},{"d":"2011-12-27","o":375.23,"h":380.11,"l":374.03,"c":375.76,"v":20454},{"d":"2011-12-28","o":375.23,"h":377.64,"l":374.11,"c":375.23,"v":9128},{"d":"2011-12-29","o":375.23,"h":376.89,"l":374.78,"c":375.91,"v":11273},{"d":"2011-12-30","o":376.21,"h":377.34,"l":375.76,"c":376.59,"v":4944},{"d":"2012-01-03","o":379.59,"h":381.39,"l":369.08,"c":369.68,"v":9607},{"d":"2012-01-04","o":368.86,"h":370.81,"l":359.47,"c":364.35,"v":26423},{"d":"2012-01-05","o":362.93,"h":378.09,"l":362.93,"c":377.71,"v":19281},{"d":"2012-01-06","o":376.51,"h":380.56,"l":376.51,"c":378.91,"v":14071},{"d":"2012-01-09","o":378.99,"h":379.44,"l":376.96,"c":378.09,"v":25304},{"d":"2012-01-10","o":379.21,"h":381.01,"l":373.36,"c":373.36,"v":17656},{"d":"2012-01-11","o":373.58,"h":374.63,"l":362.78,"c":366.98,"v":27729},{"d":"2012-01-12","o":370.73,"h":379.21,"l":361.95,"c":378.46,"v":13951},{"d":"2012-01-13","o":375.98,"h":380.34,"l":375.23,"c":378.69,"v":8755},{"d":"2012-01-17","o":380.26,"h":382.74,"l":379.21,"c":379.74,"v":11393},{"d":"2012-01-18","o":380.26,"h":381.39,"l":378.99,"c":378.99,"v":4371},{"d":"2012-01-19","o":379.74,"h":381.31,"l":376.59,"c":377.56,"v":10300},{"d":"2012-01-20","o":377.56,"h":381.84,"l":377.56,"c":380.04,"v":8315},{"d":"2012-01-23","o":382.51,"h":394.75,"l":380.34,"c":390.69,"v":27769},{"d":"2012-01-24","o":390.92,"h":399.25,"l":386.34,"c":397.15,"v":22732},{"d":"2012-01-25","o":397.45,"h":400.68,"l":394.52,"c":399.85,"v":10460},{"d":"2012-01-26","o":402.1,"h":407.2,"l":399.25,"c":406.23,"v":21054},{"d":"2012-01-27","o":407.95,"h":407.95,"l":404.2,"c":405.7,"v":19335},{"d":"2012-01-30","o":405.25,"h":405.25,"l":399.32,"c":400.15,"v":13978},{"d":"2012-01-31","o":402.63,"h":405.18,"l":400.38,"c":401.43,"v":9381},{"d":"2012-02-01","o":405.55,"h":405.85,"l":400.38,"c":403.6,"v":8954},{"d":"2012-02-02","o":403.3,"h":407.95,"l":402.1,"c":404.5,"v":12019},{"d":"2012-02-03","o":404.8,"h":404.8,"l":394.9,"c":398.5,"v":10553},{"d":"2012-02-06","o":396.55,"h":398.27,"l":393.55,"c":397.22,"v":5810},{"d":"2012-02-07","o":395.95,"h":397.9,"l":393.62,"c":396.17,"v":9581},{"d":"2012-02-08","o":396.25,"h":397.97,"l":393.47,"c":394.3,"v":6623},{"d":"2012-02-09","o":396.62,"h":403.98,"l":393.25,"c":399.02,"v":9567},{"d":"2012-02-10","o":398.5,"h":405.33,"l":377.26,"c":378.99,"v":25611},{"d":"2012-02-13","o":381.54,"h":387.09,"l":377.34,"c":384.54,"v":23758},{"d":"2012-02-14","o":385.07,"h":397.37,"l":385.07,"c":397.37,"v":24238},{"d":"2012-02-15","o":400.38,"h":407.28,"l":396.17,"c":401.5,"v":22972},{"d":"2012-02-16","o":412.76,"h":423.79,"l":403.75,"c":410.43,"v":51808},{"d":"2012-02-17","o":412.38,"h":448.26,"l":412.23,"c":443.83,"v":50009},{"d":"2012-02-21","o":449.83,"h":455.53,"l":442.78,"c":451.48,"v":42493},{"d":"2012-02-22","o":448.56,"h":474.45,"l":448.48,"c":468.89,"v":49502},{"d":"2012-02-23","o":472.57,"h":485.55,"l":458.69,"c":480.23,"v":42867},{"d":"2012-02-24","o":478.5,"h":493.13,"l":478.5,"c":484.88,"v":30887},{"d":"2012-02-27","o":487.35,"h":489.68,"l":468.14,"c":486.15,"v":24398},{"d":"2012-02-28","o":490.36,"h":492.31,"l":478.65,"c":483.08,"v":16923},{"d":"2012-02-29","o":486.3,"h":489.38,"l":477.15,"c":483.6,"v":19228},{"d":"2012-03-01","o":483.6,"h":486.9,"l":477.15,"c":477.3,"v":28569},{"d":"2012-03-02","o":476.92,"h":478.42,"l":471.97,"c":475.95,"v":22972},{"d":"2012-03-05","o":483.38,"h":483.38,"l":476.4,"c":479.17,"v":24305},{"d":"2012-03-06","o":479.47,"h":485.85,"l":472.8,"c":479.4,"v":17776},{"d":"2012-03-07","o":483.53,"h":486.38,"l":476.55,"c":477.22,"v":22559},{"d":"2012-03-08","o":476.77,"h":477.6,"l":447.2,"c":459.44,"v":56045},{"d":"2012-03-09","o":457.26,"h":478.65,"l":457.26,"c":474.75,"v":28742},{"d":"2012-03-12","o":475.72,"h":480.3,"l":472.72,"c":476.02,"v":21760},{"d":"2012-03-13","o":480.3,"h":480.83,"l":469.34,"c":477.07,"v":21200},{"d":"2012-03-14","o":478.87,"h":482.85,"l":469.87,"c":478.57,"v":17829},{"d":"2012-03-15","o":483.23,"h":483.23,"l":475.5,"c":476.77,"v":17496},{"d":"2012-03-16","o":478.8,"h":480.3,"l":468.67,"c":470.32,"v":14151},{"d":"2012-03-19","o":469.79,"h":486.9,"l":465.44,"c":481.65,"v":21107},{"d":"2012-03-20","o":479.4,"h":485.48,"l":477.82,"c":481.88,"v":11633},{"d":"2012-03-21","o":485.33,"h":485.33,"l":479.7,"c":482.03,"v":11886},{"d":"2012-03-22","o":479.4,"h":480.38,"l":465.29,"c":476.7,"v":14391},{"d":"2012-03-23","o":475.57,"h":480.83,"l":468.97,"c":475.72,"v":10993},{"d":"2012-03-26","o":480.08,"h":483.98,"l":473.7,"c":478.27,"v":16097},{"d":"2012-03-27","o":478.8,"h":481.05,"l":469.34,"c":473.1,"v":12072},{"d":"2012-03-28","o":474.82,"h":476.47,"l":463.71,"c":466.42,"v":12699},{"d":"2012-03-29","o":467.24,"h":472.57,"l":456.89,"c":469.87,"v":16630},{"d":"2012-03-30","o":471.37,"h":471.37,"l":454.03,"c":455.08,"v":17802},{"d":"2012-04-02","o":452.91,"h":469.04,"l":451.93,"c":467.54,"v":14777},{"d":"2012-04-03","o":468.89,"h":476.47,"l":466.19,"c":469.94,"v":9940},{"d":"2012-04-04","o":467.92,"h":469.94,"l":455.53,"c":456.66,"v":13645},{"d":"2012-04-05","o":455.53,"h":461.31,"l":452.83,"c":458.61,"v":11153},{"d":"2012-04-09","o":453.06,"h":456.51,"l":440.53,"c":445.85,"v":21014},{"d":"2012-04-10","o":444.05,"h":444.43,"l":426.19,"c":427.99,"v":18868},{"d":"2012-04-11","o":433.32,"h":437.3,"l":426.34,"c":429.94,"v":23705},{"d":"2012-04-12","o":430.54,"h":441.2,"l":430.54,"c":437.52,"v":20920},{"d":"2012-04-13","o":435.65,"h":439.92,"l":427.77,"c":432.8,"v":15777},{"d":"2012-04-16","o":431.22,"h":434.67,"l":428.07,"c":433.1,"v":10127},{"d":"2012-04-17","o":434.82,"h":442.48,"l":433.77,"c":435.42,"v":10260},{"d":"2012-04-18","o":435.27,"h":446.38,"l":433.32,"c":444.2,"v":8168},{"d":"2012-04-19","o":443.9,"h":448.03,"l":436.17,"c":442.48,"v":30221},{"d":"2012-04-20","o":433.77,"h":447.58,"l":433.77,"c":442.03,"v":23319},{"d":"2012-04-23","o":438.87,"h":443.38,"l":435.5,"c":440.6,"v":10940},{"d":"2012-04-24","o":440.83,"h":443.9,"l":438.12,"c":441.2,"v":25637},{"d":"2012-04-25","o":443.08,"h":451.63,"l":441.2,"c":449.76,"v":15230},{"d":"2012-04-26","o":454.56,"h":472.8,"l":433.32,"c":457.41,"v":28675},{"d":"2012-04-27","o":460.41,"h":463.26,"l":453.43,"c":454.18,"v":12925},{"d":"2012-04-30","o":455.68,"h":463.41,"l":446.23,"c":449.01,"v":6383},{"d":"2012-05-01","o":449.01,"h":451.56,"l":442.7,"c":443.83,"v":12392},{"d":"2012-05-02","o":443.45,"h":445.03,"l":435.5,"c":443.45,"v":6929},{"d":"2012-05-03","o":445.63,"h":447.58,"l":439.1,"c":445.33,"v":11046},{"d":"2012-05-04","o":443.9,"h":443.9,"l":427.54,"c":429.19,"v":12406},{"d":"2012-05-07","o":426.34,"h":427.17,"l":420.26,"c":421.69,"v":12659},{"d":"2012-05-08","o":420.34,"h":422.59,"l":403.75,"c":407.43,"v":24505},{"d":"2012-05-09","o":405.03,"h":410.06,"l":401.5,"c":407.05,"v":26996},{"d":"2012-05-10","o":408.18,"h":412.46,"l":401.43,"c":405.03,"v":22786},{"d":"2012-05-11","o":402.33,"h":428.97,"l":399.7,"c":426.12,"v":17349},{"d":"2012-05-14","o":424.32,"h":426.12,"l":416.89,"c":421.31,"v":7595},{"d":"2012-05-15","o":420.19,"h":430.24,"l":420.19,"c":426.72,"v":14431},{"d":"2012-05-16","o":426.57,"h":426.57,"l":413.36,"c":415.23,"v":9328},{"d":"2012-05-17","o":415.01,"h":415.08,"l":390.32,"c":392.87,"v":17856},{"d":"2012-05-18","o":394.67,"h":405.85,"l":391.97,"c":402.03,"v":13592},{"d":"2012-05-21","o":401.35,"h":405.25,"l":394.82,"c":403.6,"v":15684},{"d":"2012-05-22","o":405.25,"h":420.26,"l":403.38,"c":416.59,"v":20067},{"d":"2012-05-23","o":416.44,"h":431.29,"l":415.38,"c":430.84,"v":17975},{"d":"2012-05-24","o":429.94,"h":450.21,"l":426.94,"c":442.93,"v":31007},{"d":"2012-05-25","o":441.95,"h":442.25,"l":431.97,"c":435.12,"v":12379},{"d":"2012-05-29","o":437.82,"h":443,"l":429.19,"c":431.52,"v":11180},{"d":"2012-05-30","o":428.67,"h":434.52,"l":426.79,"c":428.44,"v":12992},{"d":"2012-05-31","o":429.79,"h":435.27,"l":424.47,"c":434.22,"v":43853},{"d":"2012-06-01","o":431.67,"h":434.6,"l":426.27,"c":433.55,"v":25917},{"d":"2012-06-04","o":431.67,"h":447.2,"l":429.19,"c":443.6,"v":20827},{"d":"2012-06-05","o":445.1,"h":473.55,"l":442.78,"c":469.04,"v":44719},{"d":"2012-06-06","o":473.32,"h":485.25,"l":470.09,"c":483.3,"v":27103},{"d":"2012-06-07","o":486,"h":486.23,"l":476.55,"c":478.5,"v":12006},{"d":"2012-06-08","o":480.15,"h":499.14,"l":476.62,"c":487.35,"v":23679},{"d":"2012-06-11","o":496.51,"h":498.09,"l":488.03,"c":491.48,"v":15417},{"d":"2012-06-12","o":491.03,"h":503.04,"l":491.03,"c":496.29,"v":13032},{"d":"2012-06-13","o":497.34,"h":498.54,"l":489.98,"c":495.46,"v":14458},{"d":"2012-06-14","o":493.21,"h":499.21,"l":490.43,"c":490.43,"v":22626},{"d":"2012-06-15","o":491.86,"h":507.02,"l":478.5,"c":505.82,"v":11833},{"d":"2012-06-18","o":506.42,"h":528.86,"l":501.24,"c":528.11,"v":28062},{"d":"2012-06-19","o":530.43,"h":544.92,"l":527.05,"c":538.61,"v":41161},{"d":"2012-06-20","o":542.29,"h":542.29,"l":528.71,"c":532.61,"v":16776},{"d":"2012-06-21","o":536.51,"h":538.54,"l":526.9,"c":527.95,"v":26304},{"d":"2012-06-22","o":528.26,"h":536.59,"l":524.5,"c":531.71,"v":9128},{"d":"2012-06-25","o":529.46,"h":534.71,"l":525.55,"c":531.18,"v":11260},{"d":"2012-06-26","o":527.35,"h":538.84,"l":527.05,"c":538.09,"v":12552},{"d":"2012-06-27","o":538.09,"h":544.47,"l":537.86,"c":543.04,"v":19894},{"d":"2012-06-28","o":541.01,"h":543.34,"l":532.53,"c":538.39,"v":7529},{"d":"2012-06-29","o":543.34,"h":549.57,"l":538.46,"c":549.57,"v":13565},{"d":"2012-07-02","o":551.89,"h":569.91,"l":551.89,"c":567.73,"v":17682},{"d":"2012-07-03","o":569.16,"h":571.86,"l":562.18,"c":566.08,"v":7515},{"d":"2012-07-05","o":557.07,"h":565.25,"l":557.07,"c":562.78,"v":17256},{"d":"2012-07-06","o":561.05,"h":566.38,"l":555.35,"c":558.65,"v":7942},{"d":"2012-07-09","o":558.65,"h":558.65,"l":549.49,"c":558.05,"v":15137},{"d":"2012-07-10","o":558.05,"h":562.63,"l":542.29,"c":549.04,"v":14924},{"d":"2012-07-11","o":548.44,"h":553.02,"l":543.79,"c":550.62,"v":8608},{"d":"2012-07-12","o":548.67,"h":549.27,"l":502.81,"c":530.58,"v":34525},{"d":"2012-07-13","o":531.41,"h":554.3,"l":531.41,"c":554.3,"v":13112},{"d":"2012-07-16","o":554.6,"h":564.58,"l":554.3,"c":562.85,"v":10047},{"d":"2012-07-17","o":562.85,"h":564.73,"l":550.32,"c":559.77,"v":9847},{"d":"2012-07-18","o":562.63,"h":570.51,"l":562.4,"c":565.7,"v":15617},{"d":"2012-07-19","o":570.13,"h":573.36,"l":566.08,"c":569.38,"v":13059},{"d":"2012-07-20","o":566.53,"h":570.88,"l":557.75,"c":568.48,"v":8448},{"d":"2012-07-23","o":563.08,"h":565.85,"l":554.37,"c":558.65,"v":4877},{"d":"2012-07-24","o":557,"h":559.62,"l":550.84,"c":553.85,"v":13525},{"d":"2012-07-25","o":552.35,"h":568.71,"l":551.59,"c":558.5,"v":8568},{"d":"2012-07-26","o":562.63,"h":564.95,"l":540.41,"c":546.34,"v":24758},{"d":"2012-07-27","o":534.71,"h":556.02,"l":534.71,"c":554.82,"v":16030},{"d":"2012-07-30","o":551.59,"h":594.37,"l":551.52,"c":581.54,"v":35338},{"d":"2012-07-31","o":581.61,"h":586.49,"l":579.36,"c":582.06,"v":15057},{"d":"2012-08-01","o":582.14,"h":589.12,"l":572.46,"c":583.71,"v":16470},{"d":"2012-08-02","o":582.29,"h":589.27,"l":579.89,"c":584.54,"v":20214},{"d":"2012-08-03","o":585.37,"h":595.87,"l":583.86,"c":588.37,"v":26277},{"d":"2012-08-06","o":601.58,"h":621.61,"l":598.72,"c":614.33,"v":31407},{"d":"2012-08-07","o":617.19,"h":629.12,"l":613.88,"c":621.31,"v":16217},{"d":"2012-08-08","o":621.76,"h":633.62,"l":617.34,"c":632.65,"v":13072},{"d":"2012-08-09","o":635.95,"h":635.95,"l":624.77,"c":627.47,"v":20401},{"d":"2012-08-10","o":626.64,"h":630.17,"l":622.96,"c":627.39,"v":13578},{"d":"2012-08-13","o":626.64,"h":636.55,"l":624.84,"c":635.42,"v":18375},{"d":"2012-08-14","o":637.3,"h":637.37,"l":632.72,"c":633.7,"v":8515},{"d":"2012-08-15","o":628.67,"h":637.67,"l":628.52,"c":635.57,"v":15897},{"d":"2012-08-16","o":637.9,"h":671.59,"l":637.75,"c":670.24,"v":35178},{"d":"2012-08-17","o":672.95,"h":682.33,"l":662.29,"c":681.35,"v":15657},{"d":"2012-08-20","o":684.35,"h":692.61,"l":672.27,"c":675.8,"v":30261},{"d":"2012-08-21","o":673.7,"h":677.82,"l":635.95,"c":638.72,"v":51914},{"d":"2012-08-22","o":634.82,"h":638.5,"l":627.99,"c":637.52,"v":31634},{"d":"2012-08-23","o":637.52,"h":637.97,"l":623.79,"c":631.29,"v":21333},{"d":"2012-08-24","o":633.7,"h":636.47,"l":629.04,"c":631.14,"v":15697},{"d":"2012-08-27","o":634.15,"h":640.83,"l":627.99,"c":633.77,"v":19868},{"d":"2012-08-28","o":633.32,"h":642.03,"l":630.69,"c":641.58,"v":7942},{"d":"2012-08-29","o":642.48,"h":651.33,"l":640.75,"c":642.33,"v":12605},{"d":"2012-08-30","o":641.05,"h":641.05,"l":619.96,"c":627.32,"v":14298},{"d":"2012-08-31","o":629.64,"h":636.92,"l":629.64,"c":632.57,"v":6996},{"d":"2012-09-04","o":632.57,"h":648.26,"l":628.74,"c":645.4,"v":13472},{"d":"2012-09-05","o":646.68,"h":659.14,"l":646,"c":655.83,"v":16816},{"d":"2012-09-06","o":660.26,"h":660.41,"l":652.91,"c":658.31,"v":18069},{"d":"2012-09-07","o":655.91,"h":656.06,"l":642.33,"c":644.2,"v":8222},{"d":"2012-09-10","o":648.11,"h":660.41,"l":645.55,"c":655.01,"v":14484},{"d":"2012-09-11","o":658.54,"h":660.11,"l":654.48,"c":657.04,"v":11140},{"d":"2012-09-12","o":660.56,"h":681.65,"l":658.99,"c":671.29,"v":15977},{"d":"2012-09-13","o":673.77,"h":685.93,"l":664.17,"c":683.38,"v":23399},{"d":"2012-09-14","o":687.58,"h":687.58,"l":667.84,"c":673.62,"v":17296},{"d":"2012-09-17","o":669.04,"h":683.38,"l":669.04,"c":677.3,"v":11539},{"d":"2012-09-18","o":681.35,"h":682.85,"l":668.52,"c":669.94,"v":8888},{"d":"2012-09-19","o":675.5,"h":676.17,"l":671.37,"c":671.37,"v":4970},{"d":"2012-09-20","o":672.12,"h":680,"l":671.29,"c":678.87,"v":10527},{"d":"2012-09-21","o":680.53,"h":685.93,"l":668.97,"c":669.64,"v":13098},{"d":"2012-09-24","o":669.04,"h":669.12,"l":649.01,"c":654.71,"v":13538},{"d":"2012-09-25","o":651.48,"h":654.33,"l":634.15,"c":639.92,"v":23545},{"d":"2012-09-26","o":637.67,"h":642.63,"l":628.29,"c":631.89,"v":18722},{"d":"2012-09-27","o":635.35,"h":654.33,"l":629.12,"c":645.78,"v":19348},{"d":"2012-09-28","o":643.45,"h":648.41,"l":630.54,"c":647.28,"v":17482},{"d":"2012-10-01","o":650.96,"h":664.84,"l":649.53,"c":664.09,"v":25238},{"d":"2012-10-02","o":667.47,"h":672.5,"l":651.18,"c":660.79,"v":11793},{"d":"2012-10-03","o":665.37,"h":776.21,"l":665.37,"c":770.66,"v":135489},{"d":"2012-10-04","o":762.55,"h":864.69,"l":744.02,"c":856.29,"v":105374},{"d":"2012-10-05","o":856.81,"h":868.52,"l":824.62,"c":836.32,"v":42294},{"d":"2012-10-08","o":831.37,"h":851.26,"l":830.47,"c":838.95,"v":25171},{"d":"2012-10-09","o":837.22,"h":837.22,"l":806,"c":813.58,"v":32833},{"d":"2012-10-10","o":811.93,"h":831.14,"l":806.6,"c":813.43,"v":24172},{"d":"2012-10-11","o":819.81,"h":844.95,"l":819.81,"c":833.62,"v":20161},{"d":"2012-10-12","o":832.27,"h":863.19,"l":832.27,"c":861.01,"v":12992},{"d":"2012-10-15","o":869.19,"h":878.57,"l":852.46,"c":860.86,"v":21280},{"d":"2012-10-16","o":858.54,"h":889.16,"l":857.41,"c":881.35,"v":16923},{"d":"2012-10-17","o":884.28,"h":888.48,"l":875.8,"c":878.42,"v":23758},{"d":"2012-10-18","o":877,"h":877,"l":835.95,"c":839.32,"v":23692},{"d":"2012-10-19","o":830.92,"h":859.36,"l":826.42,"c":839.92,"v":25637},{"d":"2012-10-22","o":837.37,"h":867.92,"l":833.02,"c":840.75,"v":25424},{"d":"2012-10-23","o":833.02,"h":833.02,"l":809.61,"c":823.71,"v":36271},{"d":"2012-10-24","o":824.09,"h":973.51,"l":823.64,"c":933.06,"v":124962},{"d":"2012-10-25","o":916.1,"h":956.85,"l":861.16,"c":869.79,"v":128693},{"d":"2012-10-26","o":863.49,"h":874.97,"l":839.62,"c":866.12,"v":41681},{"d":"2012-10-31","o":861.54,"h":872.57,"l":841.28,"c":851.78,"v":22199},{"d":"2012-11-01","o":842.63,"h":863.94,"l":816.36,"c":828.07,"v":35325},{"d":"2012-11-02","o":830.24,"h":862.06,"l":824.39,"c":833.02,"v":15097},{"d":"2012-11-05","o":834.9,"h":844.58,"l":756.1,"c":807.73,"v":64506},{"d":"2012-11-06","o":808.11,"h":814.86,"l":791.14,"c":800,"v":24878},{"d":"2012-11-07","o":788.37,"h":858.76,"l":785.89,"c":840.08,"v":39362},{"d":"2012-11-08","o":840.53,"h":864.17,"l":830.62,"c":840.45,"v":22866},{"d":"2012-11-09","o":833.02,"h":848.56,"l":811.56,"c":822.36,"v":19521},{"d":"2012-11-12","o":818.84,"h":843.08,"l":800.38,"c":804.13,"v":23066},{"d":"2012-11-13","o":795.57,"h":823.86,"l":790.17,"c":791.82,"v":24651},{"d":"2012-11-14","o":782.21,"h":789.12,"l":761.73,"c":768.78,"v":38802},{"d":"2012-11-15","o":761.28,"h":765.48,"l":728.03,"c":754.37,"v":47584},{"d":"2012-11-16","o":751.52,"h":781.84,"l":744.24,"c":779.51,"v":30661},{"d":"2012-11-19","o":790.39,"h":802.55,"l":771.33,"c":791.74,"v":33166},{"d":"2012-11-20","o":792.72,"h":796.02,"l":774.63,"c":784.02,"v":12885},{"d":"2012-11-21","o":783.64,"h":798.2,"l":773.06,"c":794.37,"v":18415},{"d":"2012-11-23","o":792.87,"h":795.5,"l":770.21,"c":780.26,"v":11739},{"d":"2012-11-26","o":775.53,"h":783.79,"l":761.58,"c":764.95,"v":20894},{"d":"2012-11-27","o":763.23,"h":817.26,"l":749.64,"c":785.59,"v":58857},{"d":"2012-11-28","o":785.07,"h":786.94,"l":761.88,"c":778.46,"v":21760},{"d":"2012-11-29","o":780.04,"h":810.51,"l":778.76,"c":797.97,"v":31820},{"d":"2012-11-30","o":803.98,"h":810.06,"l":789.27,"c":797.97,"v":19215},{"d":"2012-12-03","o":805.25,"h":812.23,"l":776.14,"c":781.39,"v":19428},{"d":"2012-12-04","o":771.71,"h":784.54,"l":749.27,"c":755.35,"v":36057},{"d":"2012-12-05","o":751.22,"h":751.22,"l":722.33,"c":734.93,"v":53740},{"d":"2012-12-06","o":730.58,"h":769.76,"l":730.58,"c":759.4,"v":25064},{"d":"2012-12-07","o":762.4,"h":819.81,"l":760.75,"c":773.13,"v":55285},{"d":"2012-12-10","o":774.86,"h":802.48,"l":772.61,"c":775.23,"v":20321},{"d":"2012-12-11","o":778.84,"h":783.41,"l":765.48,"c":770.66,"v":17522},{"d":"2012-12-12","o":768.63,"h":817.41,"l":767.35,"c":800.98,"v":70729},{"d":"2012-12-13","o":795.87,"h":804.65,"l":780.86,"c":786.87,"v":34472},{"d":"2012-12-14","o":797.2,"h":811.92,"l":756.8,"c":760.4,"v":54275},{"d":"2012-12-17","o":760.8,"h":765.76,"l":748.96,"c":754.96,"v":35175},{"d":"2012-12-18","o":758.08,"h":759.68,"l":734.8,"c":750.08,"v":29200},{"d":"2012-12-19","o":751.12,"h":751.12,"l":706.72,"c":714,"v":61663},{"d":"2012-12-20","o":716,"h":724.32,"l":707.52,"c":714.08,"v":22138},{"d":"2012-12-21","o":702.64,"h":711.84,"l":694.8,"c":700.72,"v":21288},{"d":"2012-12-24","o":700.08,"h":702.48,"l":692.08,"c":692.96,"v":5038},{"d":"2012-12-26","o":690.32,"h":692,"l":674.72,"c":676.48,"v":16063},{"d":"2012-12-27","o":674.56,"h":691.76,"l":664.64,"c":686.08,"v":19388},{"d":"2012-12-28","o":682.96,"h":690.4,"l":677.28,"c":686,"v":22100},{"d":"2012-12-31","o":681.68,"h":696.56,"l":680,"c":693.2,"v":14388},{"d":"2013-01-02","o":700.96,"h":715.04,"l":693.28,"c":702.08,"v":27988},{"d":"2013-01-03","o":701.04,"h":717.68,"l":681.12,"c":684.32,"v":22000},{"d":"2013-01-04","o":691.04,"h":698.48,"l":673.52,"c":694.96,"v":28500},{"d":"2013-01-07","o":697.2,"h":710.96,"l":680.4,"c":700.08,"v":32800},{"d":"2013-01-08","o":701.92,"h":733.84,"l":695.92,"c":732.24,"v":39100},{"d":"2013-01-09","o":735.68,"h":739.6,"l":720.16,"c":730.96,"v":19400},{"d":"2013-01-10","o":730.8,"h":755.28,"l":722.48,"c":748.56,"v":22663},{"d":"2013-01-11","o":750.32,"h":760.4,"l":741.52,"c":757.04,"v":18075},{"d":"2013-01-14","o":760,"h":773.76,"l":748.56,"c":759.36,"v":17100},{"d":"2013-01-15","o":758,"h":772.48,"l":756.8,"c":768.16,"v":13788},{"d":"2013-01-16","o":767.04,"h":782.8,"l":750.88,"c":756.08,"v":15550},{"d":"2013-01-17","o":754.88,"h":765.68,"l":747.6,"c":759.36,"v":6950},{"d":"2013-01-18","o":754.72,"h":760.64,"l":738.32,"c":746.08,"v":13088},{"d":"2013-01-22","o":744.08,"h":753.52,"l":741.04,"c":751.52,"v":9713},{"d":"2013-01-23","o":748.8,"h":750.48,"l":734.72,"c":745.6,"v":13575},{"d":"2013-01-24","o":742.08,"h":752.96,"l":730.4,"c":740.72,"v":18038},{"d":"2013-01-25","o":737.52,"h":742.4,"l":723.52,"c":732.72,"v":12450},{"d":"2013-01-28","o":731.12,"h":737.76,"l":701.6,"c":704.32,"v":17825},{"d":"2013-01-29","o":698.96,"h":705.68,"l":697.12,"c":701.12,"v":29225},{"d":"2013-01-30","o":695.76,"h":699.2,"l":686.08,"c":690.32,"v":27550},{"d":"2013-01-31","o":685.84,"h":724.24,"l":683.2,"c":702.96,"v":42975},{"d":"2013-02-01","o":709.12,"h":720,"l":703.28,"c":714.96,"v":15200},{"d":"2013-02-04","o":710.64,"h":713.2,"l":696.32,"c":702.72,"v":9288},{"d":"2013-02-05","o":704.08,"h":712.56,"l":699.36,"c":703.76,"v":10838},{"d":"2013-02-06","o":704,"h":704.32,"l":698.24,"c":701.92,"v":16513},{"d":"2013-02-07","o":700.08,"h":702.24,"l":691.04,"c":696.64,"v":11988},{"d":"2013-02-08","o":695.76,"h":700.72,"l":684.8,"c":688.4,"v":9638},{"d":"2013-02-11","o":688,"h":692.8,"l":678.08,"c":684.56,"v":16388},{"d":"2013-02-12","o":686.56,"h":687.76,"l":669.2,"c":670.88,"v":34913},{"d":"2013-02-13","o":670.56,"h":747.28,"l":670.56,"c":728.08,"v":88163},{"d":"2013-02-14","o":732.4,"h":738.24,"l":698.16,"c":699.52,"v":30238},{"d":"2013-02-15","o":697.04,"h":716.88,"l":686,"c":701.84,"v":16825},{"d":"2013-02-19","o":702.96,"h":707.76,"l":693.36,"c":696.32,"v":18613},{"d":"2013-02-20","o":695.2,"h":698.72,"l":672,"c":680,"v":21963},{"d":"2013-02-21","o":680,"h":680,"l":644.96,"c":646.08,"v":35388},{"d":"2013-02-22","o":643.52,"h":648,"l":624.16,"c":628.72,"v":45275},{"d":"2013-02-25","o":629.12,"h":634.72,"l":618.08,"c":619.04,"v":30713},{"d":"2013-02-26","o":614.96,"h":623.52,"l":600,"c":603.6,"v":33988},{"d":"2013-02-27","o":604.72,"h":634.8,"l":604.56,"c":630.72,"v":37400},{"d":"2013-02-28","o":636.08,"h":676,"l":622.32,"c":652.32,"v":56650},{"d":"2013-03-01","o":652.88,"h":657.12,"l":633.36,"c":655.28,"v":19613},{"d":"2013-03-04","o":652.56,"h":660.16,"l":646.88,"c":657.84,"v":31688},{"d":"2013-03-05","o":658.16,"h":679.84,"l":656.96,"c":670.32,"v":22063},{"d":"2013-03-06","o":671.6,"h":675.76,"l":646.88,"c":653.84,"v":19725},{"d":"2013-03-07","o":651.84,"h":662.72,"l":644.4,"c":659.68,"v":26188},{"d":"2013-03-08","o":659.12,"h":676.24,"l":657.6,"c":669.76,"v":38800},{"d":"2013-03-11","o":664,"h":673.68,"l":657.92,"c":659.2,"v":21063},{"d":"2013-03-12","o":657.52,"h":674.48,"l":657.52,"c":666.72,"v":26500},{"d":"2013-03-13","o":666,"h":667.52,"l":648.24,"c":648.24,"v":26600},{"d":"2013-03-14","o":650,"h":660.64,"l":648.72,"c":654,"v":35825},{"d":"2013-03-15","o":654,"h":659.36,"l":634.56,"c":635.6,"v":37950},{"d":"2013-03-18","o":632,"h":635.2,"l":605.28,"c":607.2,"v":48175},{"d":"2013-03-19","o":609.36,"h":628.64,"l":573.84,"c":574.4,"v":105975},{"d":"2013-03-20","o":584,"h":587.84,"l":564.08,"c":570.56,"v":74075},{"d":"2013-03-21","o":569.12,"h":579.12,"l":560.96,"c":565.6,"v":33438},{"d":"2013-03-22","o":570.64,"h":575.36,"l":555.68,"c":559.04,"v":26025},{"d":"2013-03-25","o":561.2,"h":563.28,"l":535.76,"c":538.8,"v":46438},{"d":"2013-03-26","o":541.36,"h":555.84,"l":538.56,"c":553.6,"v":33088},{"d":"2013-03-27","o":551.36,"h":566.72,"l":549.12,"c":563.44,"v":27900},{"d":"2013-03-28","o":562.08,"h":566.96,"l":552.08,"c":558,"v":39688},{"d":"2013-04-01","o":555.52,"h":560,"l":543.6,"c":555.44,"v":31700},{"d":"2013-04-02","o":555.68,"h":573.52,"l":555.68,"c":565.76,"v":44975},{"d":"2013-04-03","o":564.72,"h":564.72,"l":551.52,"c":556.08,"v":40513},{"d":"2013-04-04","o":555.04,"h":569.76,"l":555.04,"c":567.44,"v":28875},{"d":"2013-04-05","o":560.16,"h":591.84,"l":555.84,"c":589.2,"v":46863},{"d":"2013-04-08","o":585.52,"h":607.6,"l":582.08,"c":606.72,"v":46225},{"d":"2013-04-09","o":605.68,"h":615.68,"l":603.2,"c":607.76,"v":40000},{"d":"2013-04-10","o":607.92,"h":618,"l":604.16,"c":609.68,"v":29563},{"d":"2013-04-11","o":610.96,"h":624,"l":610,"c":616.08,"v":45350},{"d":"2013-04-12","o":612.48,"h":617.44,"l":607.52,"c":612.4,"v":29138},{"d":"2013-04-15","o":610.72,"h":615.2,"l":598,"c":603.44,"v":55938},{"d":"2013-04-16","o":604.8,"h":610.4,"l":603.6,"c":609.44,"v":37488},{"d":"2013-04-17","o":607.92,"h":608.48,"l":592.8,"c":602.16,"v":27613},{"d":"2013-04-18","o":602,"h":602.08,"l":581.2,"c":583.44,"v":52725},{"d":"2013-04-19","o":584.64,"h":589.04,"l":576,"c":579.12,"v":20475},{"d":"2013-04-22","o":580.96,"h":580.96,"l":565.6,"c":573.2,"v":28200},{"d":"2013-04-23","o":575.04,"h":584.16,"l":572.32,"c":583.84,"v":42038},{"d":"2013-04-24","o":585.28,"h":599.52,"l":584.24,"c":594.56,"v":28250},{"d":"2013-04-25","o":594.64,"h":645.92,"l":587.6,"c":640.64,"v":59725},{"d":"2013-04-26","o":641.04,"h":659.04,"l":635.52,"c":652.4,"v":61950},{"d":"2013-04-29","o":656.32,"h":666.56,"l":652.56,"c":665.52,"v":67488},{"d":"2013-04-30","o":659.2,"h":666.72,"l":656.16,"c":660.32,"v":30313},{"d":"2013-05-01","o":658.08,"h":659.6,"l":644.72,"c":653.92,"v":41263},{"d":"2013-05-02","o":655.44,"h":667.28,"l":649.92,"c":665.76,"v":23950},{"d":"2013-05-03","o":671.6,"h":681.92,"l":666.16,"c":678.32,"v":22763},{"d":"2013-05-06","o":679.76,"h":723.44,"l":674.4,"c":721.44,"v":69850},{"d":"2013-05-07","o":718.56,"h":725.68,"l":702.8,"c":721.44,"v":45513},{"d":"2013-05-08","o":722.16,"h":728.72,"l":706.08,"c":727.6,"v":32425},{"d":"2013-05-09","o":729.28,"h":742.24,"l":723.6,"c":736,"v":26738},{"d":"2013-05-10","o":716.8,"h":742.96,"l":716.8,"c":738.4,"v":25525},{"d":"2013-05-13","o":741.6,"h":741.84,"l":724.88,"c":735.2,"v":31963},{"d":"2013-05-14","o":738.4,"h":749.28,"l":736.32,"c":748.72,"v":26713},{"d":"2013-05-15","o":738.96,"h":762.88,"l":737.52,"c":760.96,"v":26800},{"d":"2013-05-16","o":758.16,"h":764.24,"l":756,"c":758.4,"v":13263},{"d":"2013-05-17","o":764.8,"h":765.6,"l":752,"c":763.52,"v":17500},{"d":"2013-05-20","o":763.52,"h":772.88,"l":756.64,"c":764.24,"v":15863},{"d":"2013-05-21","o":766.48,"h":778.32,"l":763.76,"c":768.08,"v":26913},{"d":"2013-05-22","o":770.32,"h":777.04,"l":735.68,"c":741.92,"v":34800},{"d":"2013-05-23","o":732.08,"h":742.96,"l":725.04,"c":742.64,"v":20425},{"d":"2013-05-24","o":740.72,"h":740.72,"l":730,"c":733.36,"v":11088},{"d":"2013-05-28","o":740,"h":746.4,"l":733.84,"c":743.68,"v":31750},{"d":"2013-05-29","o":740.08,"h":755.28,"l":736.4,"c":747.2,"v":27325},{"d":"2013-05-30","o":751.6,"h":764,"l":746.08,"c":761.68,"v":16538},{"d":"2013-05-31","o":761.12,"h":764,"l":753.36,"c":754.16,"v":25200},{"d":"2013-06-03","o":757.2,"h":767.44,"l":745.28,"c":766.24,"v":28113},{"d":"2013-06-04","o":759.52,"h":773.92,"l":747.52,"c":753.12,"v":18088},{"d":"2013-06-05","o":749.36,"h":750.4,"l":734,"c":735.36,"v":33025},{"d":"2013-06-06","o":736.72,"h":756,"l":734.88,"c":756,"v":15663},{"d":"2013-06-07","o":758.32,"h":766.08,"l":752.32,"c":759.12,"v":14463},{"d":"2013-06-10","o":763.52,"h":763.52,"l":747.76,"c":748.4,"v":14200},{"d":"2013-06-11","o":735.76,"h":772,"l":725.44,"c":768.96,"v":20963},{"d":"2013-06-12","o":773.2,"h":773.2,"l":754.24,"c":762,"v":20625},{"d":"2013-06-13","o":761.92,"h":773.76,"l":757.6,"c":768.08,"v":24775},{"d":"2013-06-14","o":772.16,"h":779.6,"l":770.08,"c":777.6,"v":24238},{"d":"2013-06-17","o":788.96,"h":802.16,"l":781.6,"c":795.2,"v":21413},{"d":"2013-06-18","o":803.36,"h":817.2,"l":796.88,"c":801.2,"v":16188},{"d":"2013-06-19","o":802.64,"h":815.2,"l":793.84,"c":797.2,"v":15975},{"d":"2013-06-20","o":790,"h":802.8,"l":760,"c":767.36,"v":19213},{"d":"2013-06-21","o":769.68,"h":770.64,"l":730.64,"c":760.16,"v":61150},{"d":"2013-06-24","o":751.84,"h":754.96,"l":729.2,"c":739.2,"v":19475},{"d":"2013-06-25","o":743.2,"h":758.96,"l":740.56,"c":751.84,"v":12138},{"d":"2013-06-26","o":755.2,"h":763.76,"l":751.12,"c":757.6,"v":7413},{"d":"2013-06-27","o":757.6,"h":766.24,"l":756.32,"c":759.6,"v":5663},{"d":"2013-06-28","o":756.48,"h":760.24,"l":749.36,"c":754.4,"v":7650},{"d":"2013-07-01","o":756,"h":774.96,"l":755.76,"c":772.4,"v":8838},{"d":"2013-07-02","o":774,"h":781.12,"l":770.32,"c":778.88,"v":11013},{"d":"2013-07-03","o":775.36,"h":780.4,"l":765.28,"c":769.28,"v":1350},{"d":"2013-07-05","o":775.68,"h":782.96,"l":762.48,"c":770.88,"v":6650},{"d":"2013-07-08","o":770.08,"h":772.32,"l":757.28,"c":761.76,"v":5525},{"d":"2013-07-09","o":764.4,"h":773.76,"l":762.16,"c":770.96,"v":4088},{"d":"2013-07-10","o":768.08,"h":775.92,"l":767.6,"c":774.56,"v":2050},{"d":"2013-07-11","o":782.48,"h":782.48,"l":771.36,"c":772.16,"v":3663},{"d":"2013-07-12","o":769.68,"h":785.6,"l":769.28,"c":782.8,"v":33663},{"d":"2013-07-15","o":784,"h":793.28,"l":769.44,"c":785.36,"v":6100},{"d":"2013-07-16","o":784.8,"h":788.56,"l":776.48,"c":787.04,"v":4300},{"d":"2013-07-17","o":793.52,"h":793.52,"l":779.52,"c":786,"v":9013},{"d":"2013-07-18","o":789.28,"h":790.48,"l":782.32,"c":782.4,"v":5438},{"d":"2013-07-19","o":781.12,"h":788.32,"l":776.56,"c":786.88,"v":3588},{"d":"2013-07-22","o":788,"h":799.04,"l":782.08,"c":793.12,"v":10263},{"d":"2013-07-23","o":795.04,"h":798.4,"l":789.36,"c":791.92,"v":6688},{"d":"2013-07-24","o":796,"h":799.44,"l":789.92,"c":792,"v":4688},{"d":"2013-07-25","o":796,"h":898.24,"l":776,"c":890.4,"v":43438},{"d":"2013-07-26","o":885.28,"h":957.6,"l":885.28,"c":948.64,"v":57350},{"d":"2013-07-29","o":941.2,"h":965.6,"l":938.8,"c":958.08,"v":55300},{"d":"2013-07-30","o":957.92,"h":977.04,"l":952.08,"c":975.12,"v":20475},{"d":"2013-07-31","o":978,"h":1007.28,"l":971.36,"c":986.08,"v":43938},{"d":"2013-08-01","o":987.28,"h":1013.84,"l":981.12,"c":1004.32,"v":49800},{"d":"2013-08-02","o":1001.6,"h":1023.6,"l":996.88,"c":1021.44,"v":20525},{"d":"2013-08-05","o":1022,"h":1022,"l":1009.68,"c":1012.96,"v":12125},{"d":"2013-08-06","o":1008.96,"h":1016.4,"l":988.08,"c":990.64,"v":9600},{"d":"2013-08-07","o":985.44,"h":1011.44,"l":977.44,"c":1009.92,"v":15288},{"d":"2013-08-08","o":1016,"h":1038.88,"l":1012,"c":1023.92,"v":27863},{"d":"2013-08-09","o":1024.4,"h":1040.56,"l":1019.12,"c":1040.56,"v":13588},{"d":"2013-08-12","o":1039.68,"h":1043.2,"l":1024,"c":1025.44,"v":4538},{"d":"2013-08-13","o":1029.84,"h":1029.84,"l":1005.52,"c":1007.84,"v":6088},{"d":"2013-08-14","o":1010.4,"h":1016,"l":980.16,"c":980.96,"v":13288},{"d":"2013-08-15","o":965.12,"h":1003.2,"l":951.68,"c":998.4,"v":15988},{"d":"2013-08-16","o":988.72,"h":998.08,"l":988.72,"c":993.68,"v":7825},{"d":"2013-08-19","o":996,"h":1001.36,"l":968,"c":972.32,"v":4138},{"d":"2013-08-20","o":974.4,"h":974.4,"l":952,"c":972.88,"v":7213},{"d":"2013-08-21","o":972.48,"h":1042.24,"l":972.48,"c":1040,"v":31250},{"d":"2013-08-22","o":1048,"h":1049.84,"l":975.92,"c":1020.8,"v":12275},{"d":"2013-08-23","o":1018.24,"h":1030.88,"l":994.88,"c":1027.84,"v":6550},{"d":"2013-08-26","o":1028.4,"h":1050.24,"l":1019.36,"c":1042.56,"v":10588},{"d":"2013-08-27","o":1038,"h":1048,"l":1011.52,"c":1023.92,"v":11038},{"d":"2013-08-28","o":1026.32,"h":1053.44,"l":1017.6,"c":1024.96,"v":17200},{"d":"2013-08-29","o":1024.8,"h":1042.56,"l":1021.04,"c":1024.24,"v":25050},{"d":"2013-08-30","o":1031.84,"h":1045.84,"l":1010,"c":1043.2,"v":7750},{"d":"2013-09-03","o":1056,"h":1060.8,"l":1030.8,"c":1033.2,"v":21163},{"d":"2013-09-04","o":1036.48,"h":1063.44,"l":1034.96,"c":1060.64,"v":32725},{"d":"2013-09-05","o":1058.64,"h":1072.8,"l":1055.04,"c":1066.88,"v":8388},{"d":"2013-09-06","o":1072.8,"h":1092.96,"l":1058.16,"c":1080.32,"v":14188},{"d":"2013-09-09","o":1084,"h":1102,"l":1081.52,"c":1088.16,"v":13188},{"d":"2013-09-10","o":1089.92,"h":1104,"l":1081.44,"c":1090.96,"v":22625},{"d":"2013-09-11","o":1091.76,"h":1094.56,"l":1068,"c":1082,"v":7000},{"d":"2013-09-12","o":1077.68,"h":1088.16,"l":1073.04,"c":1075.44,"v":7413},{"d":"2013-09-13","o":1081.04,"h":1086.64,"l":1048.32,"c":1078.24,"v":7013},{"d":"2013-09-16","o":1085.12,"h":1096.32,"l":1074.24,"c":1076.08,"v":7288},{"d":"2013-09-17","o":1078.72,"h":1090.32,"l":1072.32,"c":1089.12,"v":8300},{"d":"2013-09-18","o":1090.16,"h":1104,"l":1055.36,"c":1085.84,"v":12663},{"d":"2013-09-19","o":1085.04,"h":1096.4,"l":1080,"c":1094.96,"v":6725},{"d":"2013-09-20","o":1099.36,"h":1116.16,"l":1097.68,"c":1114.32,"v":29113},{"d":"2013-09-23","o":1109.2,"h":1122,"l":1094,"c":1112.24,"v":10913},{"d":"2013-09-24","o":1118.72,"h":1142.56,"l":1116,"c":1130.48,"v":10350},{"d":"2013-09-25","o":1133.6,"h":1142.96,"l":1112.88,"c":1115.84,"v":7850},{"d":"2013-09-26","o":1121.04,"h":1140.24,"l":1112.08,"c":1138.4,"v":7950},{"d":"2013-09-27","o":1132.48,"h":1145.12,"l":1132.48,"c":1135.2,"v":7700},{"d":"2013-09-30","o":1129.6,"h":1133.28,"l":1112.4,"c":1120.08,"v":8988},{"d":"2013-10-01","o":1116.08,"h":1188,"l":1116.08,"c":1187.76,"v":22738},{"d":"2013-10-02","o":1189.04,"h":1194,"l":1171.68,"c":1189.12,"v":11788},{"d":"2013-10-03","o":1186.96,"h":1188.48,"l":1157.68,"c":1160.24,"v":13650},{"d":"2013-10-04","o":1162.96,"h":1192.4,"l":1158.56,"c":1178.88,"v":19913},{"d":"2013-10-07","o":1166.72,"h":1183.76,"l":1154.56,"c":1175.12,"v":10525},{"d":"2013-10-08","o":1178.88,"h":1192.88,"l":1113.6,"c":1119.92,"v":7175},{"d":"2013-10-09","o":1123.28,"h":1123.28,"l":1054,"c":1070.8,"v":20500},{"d":"2013-10-10","o":1081.44,"h":1096,"l":1076.4,"c":1088,"v":7725},{"d":"2013-10-11","o":1082.8,"h":1097.68,"l":1070.24,"c":1078.72,"v":4413},{"d":"2013-10-14","o":1070.24,"h":1089.84,"l":1061.52,"c":1083.84,"v":4300},{"d":"2013-10-15","o":1079.2,"h":1085.92,"l":1062.8,"c":1068.64,"v":4488},{"d":"2013-10-16","o":1074.16,"h":1103.2,"l":1062.32,"c":1095.2,"v":6413},{"d":"2013-10-17","o":1093.76,"h":1102.08,"l":1088,"c":1101.52,"v":5075},{"d":"2013-10-18","o":1103.28,"h":1103.68,"l":1079.04,"c":1086.72,"v":5450},{"d":"2013-10-21","o":1082.24,"h":1095.12,"l":1064.16,"c":1071.6,"v":5038},{"d":"2013-10-22","o":1086.08,"h":1092.32,"l":1057.76,"c":1063.04,"v":6938},{"d":"2013-10-23","o":1056,"h":1085.28,"l":1040,"c":1063.36,"v":16650},{"d":"2013-10-24","o":1141.12,"h":1235.12,"l":1111.68,"c":1175.68,"v":27375},{"d":"2013-10-25","o":1169.6,"h":1197.52,"l":1148.72,"c":1158.64,"v":9838},{"d":"2013-10-28","o":1166.32,"h":1168.4,"l":1127.36,"c":1153.92,"v":6525},{"d":"2013-10-29","o":1151.36,"h":1179.12,"l":1151.36,"c":1179.04,"v":17650},{"d":"2013-10-30","o":1188.4,"h":1200,"l":1184,"c":1194.88,"v":15550},{"d":"2013-10-31","o":1192,"h":1264.56,"l":1171.68,"c":1258.24,"v":36488},{"d":"2013-11-01","o":1256,"h":1264,"l":1215.6,"c":1236.08,"v":25163},{"d":"2013-11-04","o":1236.08,"h":1253.12,"l":1224.8,"c":1244.08,"v":16013},{"d":"2013-11-05","o":1245.12,"h":1247.2,"l":1226.64,"c":1232.24,"v":13100},{"d":"2013-11-06","o":1230.24,"h":1235.36,"l":1172,"c":1198.24,"v":15438},{"d":"2013-11-07","o":1190.48,"h":1190.88,"l":1120,"c":1147.52,"v":20950},{"d":"2013-11-08","o":1141.52,"h":1149.12,"l":1118.4,"c":1123.28,"v":14863},{"d":"2013-11-11","o":1127.6,"h":1186.96,"l":1122.24,"c":1166.4,"v":18400},{"d":"2013-11-12","o":1170.56,"h":1190.32,"l":1147.52,"c":1159.12,"v":11963},{"d":"2013-11-13","o":1146.08,"h":1179.68,"l":1141.52,"c":1156,"v":13650},{"d":"2013-11-14","o":1155.28,"h":1173.36,"l":1144.8,"c":1159.84,"v":15075},{"d":"2013-11-15","o":1165.68,"h":1213.44,"l":1165.68,"c":1203.52,"v":19413},{"d":"2013-11-18","o":1208.08,"h":1231.68,"l":1185.2,"c":1205.6,"v":10138},{"d":"2013-11-19","o":1201.76,"h":1228.08,"l":1197.04,"c":1215.76,"v":10750},{"d":"2013-11-20","o":1213.52,"h":1226.08,"l":1197.36,"c":1199.92,"v":9250},{"d":"2013-11-21","o":1207.12,"h":1226,"l":1196.56,"c":1216.16,"v":14150},{"d":"2013-11-22","o":1208.08,"h":1224.88,"l":1192.16,"c":1216.32,"v":12925},{"d":"2013-11-25","o":1210.72,"h":1230.96,"l":1208.88,"c":1214.08,"v":13888},{"d":"2013-11-26","o":1208.08,"h":1226,"l":1208,"c":1218.4,"v":9950},{"d":"2013-11-27","o":1221.44,"h":1236.96,"l":1165.36,"c":1213.84,"v":14175},{"d":"2013-11-29","o":1217.76,"h":1295.2,"l":1205.12,"c":1287.84,"v":13688},{"d":"2013-12-02","o":1276.56,"h":1314.96,"l":1264,"c":1311.44,"v":23000},{"d":"2013-12-03","o":1300.96,"h":1368,"l":1294.4,"c":1361.52,"v":28063},{"d":"2013-12-04","o":1346.64,"h":1364.64,"l":1321.52,"c":1337.36,"v":38100},{"d":"2013-12-05","o":1340.72,"h":1357.84,"l":1324.96,"c":1328.88,"v":6388},{"d":"2013-12-06","o":1335.76,"h":1359.04,"l":1303.2,"c":1353.52,"v":23563},{"d":"2013-12-09","o":1354.16,"h":1359.92,"l":1325.44,"c":1337.6,"v":15238},{"d":"2013-12-10","o":1329.44,"h":1336,"l":1277.6,"c":1286.88,"v":18700},{"d":"2013-12-11","o":1281.28,"h":1284.48,"l":1249.52,"c":1269.84,"v":7338},{"d":"2013-12-12","o":1264.16,"h":1283.28,"l":1242.32,"c":1273.52,"v":8200},{"d":"2013-12-13","o":1260.08,"h":1282,"l":1260.08,"c":1274.8,"v":3488},{"d":"2013-12-16","o":1285.44,"h":1290.24,"l":1272.88,"c":1282.8,"v":7400},{"d":"2013-12-17","o":1282.72,"h":1282.72,"l":1258.16,"c":1263.6,"v":5925},{"d":"2013-12-18","o":1262.32,"h":1280,"l":1250.16,"c":1280,"v":3813},{"d":"2013-12-19","o":1264.32,"h":1281.76,"l":1259.36,"c":1275.2,"v":6800},{"d":"2013-12-20","o":1272.88,"h":1281.52,"l":1253.12,"c":1280.48,"v":14463},{"d":"2013-12-23","o":1285.6,"h":1285.6,"l":1266.08,"c":1274.4,"v":4138},{"d":"2013-12-24","o":1268.8,"h":1278.4,"l":1265.04,"c":1271.44,"v":1838},{"d":"2013-12-26","o":1271.52,"h":1312.08,"l":1265.92,"c":1288.32,"v":8938},{"d":"2013-12-27","o":1294.88,"h":1296,"l":1274.32,"c":1287.6,"v":8675},{"d":"2013-12-30","o":1287.2,"h":1287.2,"l":1250.48,"c":1262.8,"v":6563},{"d":"2013-12-31","o":1249.28,"h":1287.76,"l":1249.28,"c":1269.04,"v":8138},{"d":"2014-01-02","o":1262.56,"h":1305.76,"l":1249.2,"c":1293.12,"v":13875},{"d":"2014-01-03","o":1296.56,"h":1310.56,"l":1276.16,"c":1303.92,"v":9763},{"d":"2014-01-06","o":1308,"h":1308,"l":1283.44,"c":1288,"v":13200},{"d":"2014-01-07","o":1287.52,"h":1287.76,"l":1218.56,"c":1248.96,"v":28425},{"d":"2014-01-08","o":1250.56,"h":1290.08,"l":1178.32,"c":1283.68,"v":44950},{"d":"2014-01-09","o":1306.4,"h":1319.36,"l":1280,"c":1315.84,"v":12675},{"d":"2014-01-10","o":1316.88,"h":1316.88,"l":1288.24,"c":1303.44,"v":6325},{"d":"2014-01-13","o":1297.84,"h":1297.84,"l":1259.68,"c":1270.48,"v":5113},{"d":"2014-01-14","o":1270.88,"h":1286.24,"l":1220,"c":1246,"v":14363},{"d":"2014-01-15","o":1244.08,"h":1275.28,"l":1225.44,"c":1267.2,"v":11800},{"d":"2014-01-16","o":1264.16,"h":1303.44,"l":1229.36,"c":1253.04,"v":7375},{"d":"2014-01-17","o":1248.24,"h":1253.04,"l":1202.08,"c":1206.96,"v":8688},{"d":"2014-01-21","o":1204,"h":1206.96,"l":1156,"c":1185.68,"v":25963},{"d":"2014-01-22","o":1216,"h":1234.08,"l":1182,"c":1186.88,"v":17038},{"d":"2014-01-23","o":1186.8,"h":1186.8,"l":1100,"c":1130.8,"v":24275},{"d":"2014-01-24","o":1120,"h":1127.68,"l":1096,"c":1099.44,"v":23800},{"d":"2014-01-27","o":1110.8,"h":1111.52,"l":1050,"c":1079.6,"v":18700},{"d":"2014-01-28","o":1072.88,"h":1084,"l":1056.08,"c":1067.12,"v":18313},{"d":"2014-01-29","o":1052,"h":1076.4,"l":1032.64,"c":1038,"v":21350},{"d":"2014-01-30","o":1048.56,"h":1088,"l":1044.08,"c":1075.52,"v":16750},{"d":"2014-01-31","o":1065.28,"h":1066.16,"l":1040.4,"c":1045.92,"v":13750},{"d":"2014-02-03","o":1041.84,"h":1054.96,"l":1030.24,"c":1038.32,"v":33963},{"d":"2014-02-04","o":1041.2,"h":1046.24,"l":1009.76,"c":1025.92,"v":20875},{"d":"2014-02-05","o":1024.16,"h":1068.24,"l":1011.84,"c":1067.2,"v":33138},{"d":"2014-02-06","o":1057.84,"h":1078.24,"l":944,"c":1004.08,"v":105438},{"d":"2014-02-07","o":1004,"h":1020.24,"l":970.16,"c":988.8,"v":53475},{"d":"2014-02-10","o":969.2,"h":1000.8,"l":968.16,"c":973.44,"v":27413},{"d":"2014-02-11","o":970.16,"h":1012,"l":938,"c":941.84,"v":67363},{"d":"2014-02-12","o":938.56,"h":983.76,"l":925.6,"c":966.8,"v":75738},{"d":"2014-02-13","o":933.68,"h":1038.16,"l":912,"c":997.92,"v":59863},{"d":"2014-02-14","o":995.44,"h":1008.72,"l":938.24,"c":960.96,"v":50175},{"d":"2014-02-18","o":966.64,"h":967.84,"l":897.68,"c":920,"v":75063},{"d":"2014-02-19","o":914.48,"h":931.36,"l":896.16,"c":908.4,"v":64275},{"d":"2014-02-20","o":905.28,"h":916.88,"l":839.44,"c":857.12,"v":101650},{"d":"2014-02-21","o":860.56,"h":924.16,"l":847.2,"c":908.4,"v":76413},{"d":"2014-02-24","o":904.88,"h":938.16,"l":890.16,"c":904.24,"v":36463},{"d":"2014-02-25","o":901.12,"h":968.48,"l":901.12,"c":934.08,"v":51938},{"d":"2014-02-26","o":934,"h":962.8,"l":786.08,"c":808,"v":163775},{"d":"2014-02-27","o":799.12,"h":815.6,"l":772,"c":799.52,"v":82588},{"d":"2014-02-28","o":802.64,"h":807.68,"l":776,"c":787.04,"v":36250},{"d":"2014-03-03","o":779.76,"h":816,"l":779.76,"c":807.6,"v":54125},{"d":"2014-03-04","o":813.04,"h":839.36,"l":806.96,"c":826.64,"v":35788},{"d":"2014-03-05","o":829.92,"h":845.52,"l":822,"c":832.8,"v":37338},{"d":"2014-03-06","o":836.96,"h":879.2,"l":836.96,"c":860.08,"v":41213},{"d":"2014-03-07","o":867.6,"h":878.56,"l":858.4,"c":863.76,"v":29688},{"d":"2014-03-10","o":863.76,"h":895.6,"l":862.8,"c":887.36,"v":39238},{"d":"2014-03-11","o":886.16,"h":914.08,"l":884.56,"c":900.4,"v":43088},{"d":"2014-03-12","o":897.52,"h":901.76,"l":881.2,"c":898.16,"v":31225},{"d":"2014-03-13","o":895.92,"h":908.32,"l":880.48,"c":896.4,"v":35150},{"d":"2014-03-14","o":891.68,"h":938.96,"l":880.48,"c":900.8,"v":40125},{"d":"2014-03-17","o":906.32,"h":919.52,"l":898.24,"c":916,"v":22538},{"d":"2014-03-18","o":920.48,"h":934.4,"l":899.2,"c":924.4,"v":23475},{"d":"2014-03-19","o":921.36,"h":964.88,"l":910.24,"c":939.04,"v":33688},{"d":"2014-03-20","o":935.6,"h":951.36,"l":923.28,"c":941.76,"v":23688},{"d":"2014-03-21","o":942.56,"h":952.48,"l":920.4,"c":926.56,"v":20025},{"d":"2014-03-24","o":932.24,"h":955.84,"l":904.72,"c":923.28,"v":23938},{"d":"2014-03-25","o":927.04,"h":940.96,"l":908.8,"c":919.76,"v":22513},{"d":"2014-03-26","o":919.92,"h":930.08,"l":907.12,"c":915.68,"v":23388},{"d":"2014-03-27","o":920.16,"h":970.64,"l":912.08,"c":957.6,"v":33950},{"d":"2014-03-28","o":956.24,"h":969.92,"l":930.48,"c":940.72,"v":28638},{"d":"2014-03-31","o":942.24,"h":990.48,"l":942.16,"c":973.28,"v":31138},{"d":"2014-04-01","o":979.76,"h":1007.92,"l":967.84,"c":1006.72,"v":36088},{"d":"2014-04-02","o":1004.16,"h":1014.72,"l":984.4,"c":1002.24,"v":28725},{"d":"2014-04-03","o":1000,"h":1009.52,"l":984.08,"c":999.68,"v":23225},{"d":"2014-04-04","o":1007.76,"h":1012,"l":976.64,"c":982.72,"v":19063},{"d":"2014-04-07","o":975.36,"h":1004.96,"l":938.4,"c":956.8,"v":38775},{"d":"2014-04-08","o":953.52,"h":958.4,"l":929.36,"c":937.36,"v":38813},{"d":"2014-04-09","o":944,"h":978.56,"l":940.08,"c":976.96,"v":29863},{"d":"2014-04-10","o":969.44,"h":991.68,"l":959.2,"c":978.48,"v":21150},{"d":"2014-04-11","o":973.04,"h":996.32,"l":950.32,"c":961.52,"v":39475},{"d":"2014-04-14","o":967.28,"h":995.36,"l":946.88,"c":992.32,"v":26138},{"d":"2014-04-15","o":1000.24,"h":1009.12,"l":958.72,"c":961.68,"v":47650},{"d":"2014-04-16","o":960.08,"h":980.32,"l":934.4,"c":949.04,"v":24750},{"d":"2014-04-17","o":937.92,"h":954,"l":932.48,"c":936.24,"v":27700},{"d":"2014-04-21","o":928.4,"h":939.36,"l":888.32,"c":913.92,"v":56325},{"d":"2014-04-22","o":915.12,"h":924,"l":906.4,"c":914.72,"v":43913},{"d":"2014-04-23","o":917.92,"h":917.92,"l":882,"c":894.48,"v":31150},{"d":"2014-04-24","o":920,"h":936,"l":832,"c":894.4,"v":76213},{"d":"2014-04-25","o":888.72,"h":890.72,"l":840.4,"c":844.4,"v":33038},{"d":"2014-04-28","o":841.04,"h":844.64,"l":818.32,"c":819.6,"v":28113},{"d":"2014-04-29","o":822.32,"h":828.48,"l":800.96,"c":807.44,"v":43588},{"d":"2014-04-30","o":808,"h":831.36,"l":800,"c":829.68,"v":32488},{"d":"2014-05-01","o":820.96,"h":823.2,"l":798.56,"c":817.68,"v":38538},{"d":"2014-05-02","o":820.56,"h":834,"l":813.6,"c":827.36,"v":15763},{"d":"2014-05-05","o":817.2,"h":825.92,"l":805.2,"c":810.24,"v":18363},{"d":"2014-05-06","o":808,"h":820.8,"l":782.16,"c":784.64,"v":34050},{"d":"2014-05-07","o":783.68,"h":788.08,"l":756.48,"c":762.88,"v":28613},{"d":"2014-05-08","o":761.92,"h":812,"l":761.92,"c":800.24,"v":23813},{"d":"2014-05-09","o":801.44,"h":812.64,"l":794.32,"c":806.88,"v":18250},{"d":"2014-05-12","o":806.48,"h":843.44,"l":806.48,"c":840.72,"v":16825},{"d":"2014-05-13","o":840,"h":855.92,"l":808.24,"c":814.88,"v":20888},{"d":"2014-05-14","o":822.88,"h":845.84,"l":806.08,"c":826.4,"v":26738},{"d":"2014-05-15","o":827.76,"h":843.44,"l":804.08,"c":840.88,"v":17538},{"d":"2014-05-16","o":847.52,"h":856.08,"l":823.44,"c":831.52,"v":15750},{"d":"2014-05-19","o":833.44,"h":846.48,"l":833.44,"c":843.52,"v":21663},{"d":"2014-05-20","o":839.92,"h":844.8,"l":792.4,"c":793.2,"v":31775},{"d":"2014-05-21","o":797.04,"h":806.08,"l":783.04,"c":805.84,"v":19325},{"d":"2014-05-22","o":809.6,"h":840,"l":804,"c":819.28,"v":14400},{"d":"2014-05-23","o":820.4,"h":833.68,"l":817.76,"c":828,"v":12575},{"d":"2014-05-27","o":833.44,"h":883.36,"l":833.44,"c":881.68,"v":29738},{"d":"2014-05-28","o":882.32,"h":890,"l":868,"c":879.68,"v":22663},{"d":"2014-05-29","o":876.48,"h":895.44,"l":872.4,"c":883.2,"v":25275},{"d":"2014-05-30","o":883.2,"h":893.52,"l":877.84,"c":881.68,"v":20550},{"d":"2014-06-02","o":881.6,"h":894.4,"l":872.32,"c":880.4,"v":18500},{"d":"2014-06-03","o":882.32,"h":882.72,"l":865.52,"c":871.68,"v":20338},{"d":"2014-06-04","o":868,"h":913.28,"l":868,"c":898.32,"v":18113},{"d":"2014-06-05","o":896.32,"h":925.36,"l":886.72,"c":918.08,"v":16100},{"d":"2014-06-06","o":923.44,"h":946,"l":921.04,"c":935.68,"v":10825},{"d":"2014-06-09","o":935.76,"h":947.2,"l":927.52,"c":946.24,"v":10613},{"d":"2014-06-10","o":940.4,"h":951.6,"l":920.8,"c":928.32,"v":14938},{"d":"2014-06-11","o":916.72,"h":922.56,"l":888.4,"c":901.76,"v":16838},{"d":"2014-06-12","o":902.4,"h":916.56,"l":894.48,"c":904.72,"v":11863},{"d":"2014-06-13","o":910.56,"h":910.56,"l":877.52,"c":881.84,"v":17025},{"d":"2014-06-16","o":884.56,"h":964,"l":873.36,"c":962.88,"v":32700},{"d":"2014-06-17","o":958.48,"h":973.6,"l":936.48,"c":940.24,"v":29863},{"d":"2014-06-18","o":937.28,"h":946.32,"l":924.08,"c":936.32,"v":16263},{"d":"2014-06-19","o":937.84,"h":944.72,"l":908.32,"c":923.28,"v":13925},{"d":"2014-06-20","o":928.72,"h":941.04,"l":908.24,"c":925.12,"v":23925},{"d":"2014-06-23","o":918.08,"h":944.96,"l":912.56,"c":941.76,"v":17375},{"d":"2014-06-24","o":924.8,"h":941.36,"l":910.16,"c":914.8,"v":21100},{"d":"2014-06-25","o":909.44,"h":924.24,"l":903.44,"c":913.92,"v":15488},{"d":"2014-06-26","o":910.56,"h":916.24,"l":885.44,"c":912,"v":19813},{"d":"2014-06-27","o":912.4,"h":938.88,"l":899.12,"c":914.32,"v":276438},{"d":"2014-06-30","o":921.68,"h":921.68,"l":893.6,"c":916.64,"v":29550},{"d":"2014-07-01","o":922.08,"h":944,"l":903.68,"c":908.72,"v":39538},{"d":"2014-07-02","o":909.68,"h":924.8,"l":899.28,"c":909.92,"v":20163},{"d":"2014-07-03","o":909.2,"h":928.48,"l":903.2,"c":910.56,"v":20800},{"d":"2014-07-07","o":911.2,"h":911.2,"l":892.08,"c":896,"v":16888},{"d":"2014-07-08","o":898.24,"h":898.24,"l":867.76,"c":896,"v":25338},{"d":"2014-07-09","o":895.68,"h":895.68,"l":849.12,"c":855.92,"v":48450},{"d":"2014-07-10","o":840,"h":848,"l":827.68,"c":838,"v":20550},{"d":"2014-07-11","o":837.68,"h":849.2,"l":829.92,"c":839.68,"v":10325},{"d":"2014-07-14","o":848,"h":875.12,"l":842.88,"c":870.56,"v":21550},{"d":"2014-07-15","o":872,"h":886.24,"l":865.84,"c":880.96,"v":35188},{"d":"2014-07-16","o":883.36,"h":892.64,"l":864.16,"c":892.24,"v":22488},{"d":"2014-07-17","o":885.52,"h":891.68,"l":876.24,"c":882.32,"v":21763},{"d":"2014-07-18","o":881.04,"h":892.08,"l":871.68,"c":888,"v":17863},{"d":"2014-07-21","o":883.6,"h":898.32,"l":874.4,"c":885.52,"v":11400},{"d":"2014-07-22","o":891.44,"h":914.16,"l":882.8,"c":913.44,"v":26225},{"d":"2014-07-23","o":910.96,"h":919.44,"l":894.96,"c":903.2,"v":18088},{"d":"2014-07-24","o":960,"h":978,"l":904.24,"c":946.56,"v":41925},{"d":"2014-07-25","o":940.48,"h":959.84,"l":936,"c":951.68,"v":24988},{"d":"2014-07-28","o":955.76,"h":974.96,"l":951.52,"c":959.6,"v":21250},{"d":"2014-07-29","o":965.12,"h":973.28,"l":948.72,"c":951.2,"v":19600},{"d":"2014-07-30","o":952.96,"h":963.84,"l":939.84,"c":949.52,"v":19275},{"d":"2014-07-31","o":937.76,"h":939.92,"l":859.44,"c":867.04,"v":62575},{"d":"2014-08-01","o":856,"h":865.2,"l":818.16,"c":830.64,"v":47500},{"d":"2014-08-04","o":829.2,"h":840.56,"l":667.6,"c":709.2,"v":202563},{"d":"2014-08-05","o":703.28,"h":724.72,"l":668.56,"c":672.4,"v":87313},{"d":"2014-08-06","o":672.48,"h":700.32,"l":672.48,"c":693.52,"v":51600},{"d":"2014-08-07","o":692.88,"h":693.2,"l":670.72,"c":671.84,"v":29175},{"d":"2014-08-08","o":674.48,"h":705.44,"l":666.96,"c":691.36,"v":31625},{"d":"2014-08-11","o":695.2,"h":717.28,"l":693.6,"c":694.08,"v":24038},{"d":"2014-08-12","o":688,"h":710.56,"l":679.6,"c":705.36,"v":33425},{"d":"2014-08-13","o":703.44,"h":714.4,"l":697.28,"c":712.72,"v":19925},{"d":"2014-08-14","o":712,"h":719.52,"l":697.92,"c":699.04,"v":30488},{"d":"2014-08-15","o":699.6,"h":702.8,"l":693.44,"c":696,"v":27538},{"d":"2014-08-18","o":703.12,"h":712.48,"l":679.12,"c":709.36,"v":44388},{"d":"2014-08-19","o":713.2,"h":723.52,"l":705.04,"c":717.12,"v":10363},{"d":"2014-08-20","o":714.32,"h":719.2,"l":704.16,"c":710,"v":14638},{"d":"2014-08-21","o":709.76,"h":726.8,"l":702.32,"c":724.64,"v":16500},{"d":"2014-08-22","o":722.24,"h":727.92,"l":710.8,"c":719.68,"v":21063},{"d":"2014-08-25","o":723.04,"h":752.96,"l":720.72,"c":734.4,"v":29338},{"d":"2014-08-26","o":738.56,"h":758.24,"l":733.76,"c":757.12,"v":22500},{"d":"2014-08-27","o":759.2,"h":766.08,"l":750.88,"c":765.2,"v":23125},{"d":"2014-08-28","o":764.08,"h":769.52,"l":754.96,"c":765.12,"v":25788},{"d":"2014-08-29","o":764,"h":802,"l":762.08,"c":799.44,"v":37025},{"d":"2014-09-02","o":804.96,"h":818.88,"l":794.64,"c":814.88,"v":33388},{"d":"2014-09-03","o":819.44,"h":830.88,"l":811.44,"c":816.16,"v":31150},{"d":"2014-09-04","o":815.52,"h":835.92,"l":807.44,"c":810.56,"v":33000},{"d":"2014-09-05","o":810.56,"h":840.08,"l":810.56,"c":836.8,"v":23750},{"d":"2014-09-08","o":838.96,"h":849.04,"l":833.52,"c":839.6,"v":26563},{"d":"2014-09-09","o":835.52,"h":835.52,"l":814.96,"c":815.12,"v":37238},{"d":"2014-09-10","o":818.32,"h":831.28,"l":808.08,"c":818.32,"v":26025},{"d":"2014-09-11","o":817.44,"h":835.6,"l":817.44,"c":829.52,"v":29425},{"d":"2014-09-12","o":832,"h":848.4,"l":817.6,"c":819.92,"v":35963},{"d":"2014-09-15","o":817.28,"h":834,"l":803.68,"c":814.32,"v":38988},{"d":"2014-09-16","o":814.16,"h":826.72,"l":802.16,"c":818.16,"v":27013},{"d":"2014-09-17","o":815.76,"h":829.2,"l":810.72,"c":819.68,"v":32500},{"d":"2014-09-18","o":825.28,"h":857.52,"l":821.52,"c":848.8,"v":39350},{"d":"2014-09-19","o":854.56,"h":863.36,"l":806.8,"c":811.44,"v":49025},{"d":"2014-09-22","o":803.92,"h":818.8,"l":800.8,"c":813.52,"v":24550},{"d":"2014-09-23","o":808.88,"h":824.08,"l":790.16,"c":806.4,"v":33388},{"d":"2014-09-24","o":806.32,"h":832,"l":797.6,"c":819.44,"v":27975},{"d":"2014-09-25","o":820.24,"h":821.2,"l":796.24,"c":809.76,"v":36888},{"d":"2014-09-26","o":813.12,"h":828.24,"l":808.64,"c":821.68,"v":24350},{"d":"2014-09-29","o":810.88,"h":822.72,"l":798.24,"c":807.84,"v":29438},{"d":"2014-09-30","o":807.2,"h":817.92,"l":805.2,"c":806.4,"v":25025},{"d":"2014-10-01","o":809.28,"h":809.28,"l":768.96,"c":774.96,"v":44050},{"d":"2014-10-02","o":773.68,"h":803.92,"l":749.68,"c":803.2,"v":36263},{"d":"2014-10-03","o":812.24,"h":830.64,"l":812.24,"c":815.92,"v":25300},{"d":"2014-10-06","o":818,"h":829.04,"l":810.56,"c":814.56,"v":27600},{"d":"2014-10-07","o":806.08,"h":808.56,"l":780.24,"c":781.84,"v":32538},{"d":"2014-10-08","o":780.72,"h":793.52,"l":774.72,"c":789.92,"v":42838},{"d":"2014-10-09","o":790.24,"h":797.12,"l":758.96,"c":759.28,"v":40925},{"d":"2014-10-10","o":755.68,"h":772,"l":745.68,"c":760.32,"v":35438},{"d":"2014-10-13","o":759.6,"h":770.56,"l":734.72,"c":737.44,"v":28350},{"d":"2014-10-14","o":746,"h":758,"l":729.2,"c":750.24,"v":33225},{"d":"2014-10-15","o":738.88,"h":760,"l":726.72,"c":751.44,"v":45563},{"d":"2014-10-16","o":738.72,"h":764,"l":722,"c":749.92,"v":44450},{"d":"2014-10-17","o":761.52,"h":770.48,"l":747.52,"c":752.4,"v":29738},{"d":"2014-10-20","o":750.88,"h":768,"l":750.88,"c":758.64,"v":30813},{"d":"2014-10-21","o":766.24,"h":772.64,"l":582.48,"c":676.08,"v":293838},{"d":"2014-10-22","o":618.08,"h":643.76,"l":547.28,"c":552.88,"v":176225},{"d":"2014-10-23","o":556.8,"h":589.52,"l":529.12,"c":573.92,"v":115513},{"d":"2014-10-24","o":575.12,"h":592,"l":562.4,"c":586.64,"v":76163},{"d":"2014-10-27","o":580.88,"h":588.24,"l":557.12,"c":572.72,"v":102113},{"d":"2014-10-28","o":572.72,"h":580,"l":557.76,"c":574.88,"v":71525},{"d":"2014-10-29","o":569.52,"h":619.68,"l":560,"c":583.2,"v":132238},{"d":"2014-10-30","o":584,"h":624.56,"l":580.08,"c":613.52,"v":119150},{"d":"2014-10-31","o":621.04,"h":621.68,"l":583.04,"c":597.28,"v":70925},{"d":"2014-11-03","o":597.12,"h":612.48,"l":576.4,"c":582.08,"v":36288},{"d":"2014-11-04","o":576.8,"h":585.2,"l":554.08,"c":558.8,"v":36788},{"d":"2014-11-05","o":561.68,"h":574.72,"l":554.8,"c":567.6,"v":35800},{"d":"2014-11-06","o":568.48,"h":570.16,"l":550.24,"c":561.28,"v":37900},{"d":"2014-11-07","o":558.48,"h":571.12,"l":554.32,"c":560.4,"v":32538},{"d":"2014-11-10","o":559.44,"h":567.28,"l":543.12,"c":562.48,"v":45238},{"d":"2014-11-11","o":560.4,"h":596.56,"l":558.64,"c":582.24,"v":76375},{"d":"2014-11-12","o":479.76,"h":520,"l":445.28,"c":484,"v":324888},{"d":"2014-11-13","o":482.72,"h":492.24,"l":438.64,"c":440,"v":136650},{"d":"2014-11-14","o":435.6,"h":438,"l":406.88,"c":414.08,"v":137000},{"d":"2014-11-17","o":408.56,"h":429.44,"l":393.84,"c":418.56,"v":116413},{"d":"2014-11-18","o":418.4,"h":424.8,"l":406.64,"c":420.8,"v":97638},{"d":"2014-11-19","o":418.4,"h":425.44,"l":412.96,"c":424.32,"v":35875},{"d":"2014-11-20","o":419.84,"h":452.4,"l":419.84,"c":447.76,"v":74438},{"d":"2014-11-21","o":452.32,"h":459.92,"l":445.36,"c":447.04,"v":57238},{"d":"2014-11-24","o":451.12,"h":459.84,"l":442.96,"c":447.68,"v":74125},{"d":"2014-11-25","o":447.04,"h":451.76,"l":432.8,"c":434.4,"v":22988},{"d":"2014-11-26","o":437.28,"h":437.28,"l":429.52,"c":433.04,"v":22163},{"d":"2014-11-28","o":432.8,"h":435.76,"l":416,"c":418.24,"v":19388},{"d":"2014-12-01","o":417.12,"h":422.32,"l":387.2,"c":388.16,"v":39425},{"d":"2014-12-02","o":388.16,"h":395.92,"l":382.24,"c":388.88,"v":31975},{"d":"2014-12-03","o":387.68,"h":398.32,"l":376.4,"c":381.12,"v":35350},{"d":"2014-12-04","o":381.12,"h":399.44,"l":372.88,"c":396,"v":51538},{"d":"2014-12-05","o":398.24,"h":404.88,"l":386.64,"c":402.88,"v":28888},{"d":"2014-12-08","o":399.92,"h":410.48,"l":388.88,"c":392.48,"v":26213},{"d":"2014-12-09","o":386.48,"h":408.56,"l":384.16,"c":407.44,"v":29513},{"d":"2014-12-10","o":403.6,"h":409.2,"l":386,"c":391.92,"v":36513},{"d":"2014-12-11","o":395.84,"h":406.72,"l":392.56,"c":397.76,"v":16675},{"d":"2014-12-12","o":392.4,"h":402.4,"l":384.16,"c":394,"v":18913},{"d":"2014-12-15","o":394.96,"h":398.72,"l":385.12,"c":389.28,"v":17725},{"d":"2014-12-16","o":387.12,"h":390.64,"l":370.64,"c":380.48,"v":22963},{"d":"2014-12-17","o":380.64,"h":412.24,"l":375.76,"c":410.88,"v":32338},{"d":"2014-12-18","o":398.4,"h":398.4,"l":378.56,"c":382.96,"v":120450},{"d":"2014-12-19","o":384,"h":387.6,"l":376.8,"c":380.32,"v":61900},{"d":"2014-12-22","o":367.28,"h":367.92,"l":245.76,"c":251.92,"v":333438},{"d":"2014-12-23","o":251.36,"h":255.68,"l":225.6,"c":235.52,"v":197825},{"d":"2014-12-24","o":235.92,"h":274.96,"l":232.72,"c":270.48,"v":88438},{"d":"2014-12-26","o":271.44,"h":278.16,"l":263.28,"c":267.2,"v":55713},{"d":"2014-12-29","o":266.08,"h":275.52,"l":260.8,"c":271.12,"v":33788},{"d":"2014-12-30","o":274.72,"h":277.84,"l":268.08,"c":273.36,"v":34213},{"d":"2014-12-31","o":275.2,"h":280.8,"l":268.64,"c":270.32,"v":38138},{"d":"2015-01-02","o":270.64,"h":282,"l":268.48,"c":273.36,"v":35738},{"d":"2015-01-05","o":266.56,"h":281.36,"l":258,"c":259.68,"v":46063},{"d":"2015-01-06","o":260,"h":263.12,"l":233.52,"c":243.84,"v":50275},{"d":"2015-01-07","o":244.88,"h":251.12,"l":238.16,"c":242.72,"v":64725},{"d":"2015-01-08","o":241.92,"h":253.04,"l":240,"c":251.28,"v":17113},{"d":"2015-01-09","o":250.64,"h":252.08,"l":228.72,"c":231.2,"v":44050},{"d":"2015-01-12","o":229.52,"h":233.92,"l":212.72,"c":215.52,"v":43450},{"d":"2015-01-13","o":212,"h":212,"l":128,"c":131.92,"v":455925},{"d":"2015-01-14","o":136.16,"h":146.88,"l":128,"c":144.48,"v":139363},{"d":"2015-01-15","o":145.6,"h":162,"l":144.4,"c":146.96,"v":142188},{"d":"2015-01-16","o":144.08,"h":263.04,"l":142.08,"c":221.28,"v":620775},{"d":"2015-01-20","o":200,"h":215.68,"l":168.64,"c":170.08,"v":270025},{"d":"2015-01-21","o":169.6,"h":223.2,"l":165.28,"c":197.68,"v":303050},{"d":"2015-01-22","o":193.76,"h":213.92,"l":189.6,"c":190.88,"v":97500},{"d":"2015-01-23","o":189.84,"h":200.64,"l":162.64,"c":170.32,"v":165525},{"d":"2015-01-26","o":202.16,"h":204,"l":174.8,"c":177.2,"v":178175},{"d":"2015-01-27","o":175.2,"h":177.92,"l":171.2,"c":175.28,"v":66938},{"d":"2015-01-28","o":175.28,"h":176.24,"l":167.2,"c":168.64,"v":48588},{"d":"2015-01-29","o":169.44,"h":169.44,"l":159.44,"c":164.48,"v":67488},{"d":"2015-01-30","o":159.28,"h":175.76,"l":148,"c":162.24,"v":145275},{"d":"2015-02-02","o":163.2,"h":171.76,"l":159.6,"c":161.52,"v":40800},{"d":"2015-02-03","o":163.84,"h":182.08,"l":161.6,"c":174,"v":84638},{"d":"2015-02-04","o":173.76,"h":178.88,"l":165.76,"c":166,"v":40775},{"d":"2015-02-05","o":173.52,"h":187.36,"l":170.88,"c":179.68,"v":99913},{"d":"2015-02-06","o":181.12,"h":193.84,"l":172.16,"c":189.44,"v":117413},{"d":"2015-02-09","o":187.04,"h":197.6,"l":175.2,"c":179.12,"v":82025},{"d":"2015-02-10","o":180.64,"h":186.24,"l":172.24,"c":175.12,"v":53150},{"d":"2015-02-11","o":174.72,"h":177.28,"l":168.8,"c":172.16,"v":39500},{"d":"2015-02-12","o":175.28,"h":184.4,"l":171.2,"c":177.84,"v":43188},{"d":"2015-02-13","o":179.6,"h":187.12,"l":175.2,"c":178.56,"v":52438},{"d":"2015-02-17","o":179.84,"h":188,"l":177.84,"c":187.2,"v":68563},{"d":"2015-02-18","o":187.28,"h":205.44,"l":187.28,"c":193.28,"v":76525},{"d":"2015-02-19","o":192,"h":199.92,"l":189.2,"c":190.48,"v":52213},{"d":"2015-02-20","o":189.84,"h":192.16,"l":182,"c":185.6,"v":84950},{"d":"2015-02-23","o":189.92,"h":196.08,"l":176,"c":188.48,"v":125675},{"d":"2015-02-24","o":187.6,"h":191.28,"l":182.88,"c":187.92,"v":60375},{"d":"2015-02-25","o":187.52,"h":189.84,"l":178.48,"c":181.52,"v":71313},{"d":"2015-02-26","o":181.92,"h":187.68,"l":175.84,"c":177.6,"v":52025},{"d":"2015-02-27","o":174.24,"h":175.04,"l":158.56,"c":161.12,"v":88863},{"d":"2015-03-02","o":160.24,"h":165.36,"l":158.64,"c":163.76,"v":23338},{"d":"2015-03-03","o":158.4,"h":167.84,"l":155.52,"c":161.76,"v":55413},{"d":"2015-03-04","o":161.04,"h":165.92,"l":148.4,"c":149.92,"v":109200},{"d":"2015-03-05","o":150,"h":153.68,"l":142.56,"c":150.08,"v":68950},{"d":"2015-03-06","o":148.96,"h":153.2,"l":146.4,"c":148.32,"v":31263},{"d":"2015-03-09","o":148,"h":148.72,"l":133.36,"c":136.08,"v":75000},{"d":"2015-03-10","o":135.84,"h":142.16,"l":132.4,"c":140.8,"v":48200},{"d":"2015-03-11","o":140.56,"h":142.24,"l":137.68,"c":140.64,"v":29913},{"d":"2015-03-12","o":141.44,"h":147.2,"l":140.88,"c":144.16,"v":34688},{"d":"2015-03-13","o":144.32,"h":144.64,"l":139.36,"c":142.48,"v":39625},{"d":"2015-03-16","o":142.88,"h":142.96,"l":124,"c":131.12,"v":120363},{"d":"2015-03-17","o":130.8,"h":131.92,"l":120,"c":121.04,"v":112088},{"d":"2015-03-18","o":122.4,"h":122.72,"l":108.8,"c":110.8,"v":162825},{"d":"2015-03-19","o":108.8,"h":110.32,"l":98.24,"c":99.84,"v":157738},{"d":"2015-03-20","o":100,"h":109.44,"l":99.84,"c":106.64,"v":92525},{"d":"2015-03-23","o":105.36,"h":112.8,"l":104.4,"c":111.52,"v":70938},{"d":"2015-03-24","o":109.76,"h":114.8,"l":107.68,"c":114.48,"v":61713},{"d":"2015-03-25","o":114.4,"h":118.8,"l":112.64,"c":114.16,"v":47713},{"d":"2015-03-26","o":113.6,"h":115.52,"l":109.92,"c":112.24,"v":46013},{"d":"2015-03-27","o":111.52,"h":112.8,"l":105.52,"c":106.96,"v":43475},{"d":"2015-03-30","o":107.92,"h":109.68,"l":103.76,"c":104.88,"v":45538},{"d":"2015-03-31","o":105.2,"h":105.2,"l":99.28,"c":102.96,"v":62575},{"d":"2015-04-01","o":102.56,"h":107.6,"l":100.48,"c":106.08,"v":38600},{"d":"2015-04-02","o":105.12,"h":121.92,"l":105.12,"c":120,"v":77500},{"d":"2015-04-06","o":118.8,"h":132.16,"l":117.2,"c":131.68,"v":63900},{"d":"2015-04-07","o":147.68,"h":161.12,"l":144.48,"c":155.04,"v":207025},{"d":"2015-04-08","o":152.96,"h":153.6,"l":144.16,"c":147.36,"v":74175},{"d":"2015-04-09","o":151.76,"h":156,"l":148.56,"c":151.28,"v":52675},{"d":"2015-04-10","o":156,"h":166.72,"l":146.4,"c":164.24,"v":83288},{"d":"2015-04-13","o":170.4,"h":170.96,"l":149.6,"c":152.64,"v":115613},{"d":"2015-04-14","o":152.64,"h":152.8,"l":144.64,"c":146.08,"v":60975},{"d":"2015-04-15","o":146.56,"h":153.2,"l":142,"c":150.32,"v":38575},{"d":"2015-04-16","o":149.36,"h":150.64,"l":142.08,"c":142.4,"v":51575},{"d":"2015-04-17","o":141.28,"h":142.8,"l":135.36,"c":139.12,"v":48163},{"d":"2015-04-20","o":139.2,"h":147.52,"l":139.12,"c":140.16,"v":45663},{"d":"2015-04-21","o":140.48,"h":140.48,"l":132.96,"c":134,"v":38200},{"d":"2015-04-22","o":134.08,"h":144.8,"l":132.88,"c":144.56,"v":80625},{"d":"2015-04-23","o":145.84,"h":182,"l":144.8,"c":179.84,"v":295800},{"d":"2015-04-24","o":177.28,"h":199.2,"l":176.32,"c":185.92,"v":198063},{"d":"2015-04-27","o":185.92,"h":195.92,"l":182.64,"c":192,"v":81613},{"d":"2015-04-28","o":192,"h":205.44,"l":188.16,"c":201.68,"v":140613},{"d":"2015-04-29","o":200,"h":213.12,"l":195.04,"c":198.16,"v":99725},{"d":"2015-04-30","o":200,"h":200,"l":187.52,"c":194,"v":66613},{"d":"2015-05-01","o":204,"h":219.6,"l":194.96,"c":215.52,"v":106475},{"d":"2015-05-04","o":213.92,"h":245.52,"l":212,"c":242,"v":131638},{"d":"2015-05-05","o":239.6,"h":246.8,"l":226,"c":228.64,"v":117913},{"d":"2015-05-06","o":228.56,"h":231.44,"l":211.44,"c":218.48,"v":87063},{"d":"2015-05-07","o":219.04,"h":240.88,"l":213.04,"c":239.36,"v":79863},{"d":"2015-05-08","o":241.68,"h":247.84,"l":236.32,"c":239.68,"v":79113},{"d":"2015-05-11","o":240.56,"h":261.6,"l":238,"c":244.08,"v":64838},{"d":"2015-05-12","o":245.36,"h":247.2,"l":236.96,"c":243.44,"v":46000},{"d":"2015-05-13","o":242.56,"h":244.08,"l":226,"c":241.76,"v":76600},{"d":"2015-05-14","o":244.72,"h":248.32,"l":236.88,"c":245.28,"v":67388},{"d":"2015-05-15","o":244.96,"h":248,"l":238,"c":242.08,"v":74725},{"d":"2015-05-18","o":240.88,"h":248.72,"l":235.6,"c":242.96,"v":60250},{"d":"2015-05-19","o":243.76,"h":243.76,"l":232.16,"c":236.24,"v":45263},{"d":"2015-05-20","o":236.24,"h":237.68,"l":220.8,"c":231.6,"v":64300},{"d":"2015-05-21","o":231.04,"h":234.72,"l":227.44,"c":229.84,"v":27300},{"d":"2015-05-22","o":229.52,"h":233.44,"l":226.64,"c":231.52,"v":29925},{"d":"2015-05-26","o":234.24,"h":241.28,"l":226.88,"c":232.4,"v":51088},{"d":"2015-05-27","o":229.76,"h":233.52,"l":226.4,"c":232,"v":82050},{"d":"2015-05-28","o":232,"h":232,"l":222,"c":222.64,"v":60113},{"d":"2015-05-29","o":221.2,"h":224,"l":213.28,"c":220.16,"v":55538},{"d":"2015-06-01","o":220.4,"h":224.64,"l":212.96,"c":214.56,"v":46763},{"d":"2015-06-02","o":214.24,"h":225.36,"l":211.2,"c":220.56,"v":49875},{"d":"2015-06-03","o":222,"h":233.6,"l":219.84,"c":228.72,"v":67825},{"d":"2015-06-04","o":227.04,"h":231.52,"l":222,"c":224.88,"v":40175},{"d":"2015-06-05","o":223.52,"h":224.64,"l":214,"c":214.96,"v":44950},{"d":"2015-06-08","o":213.6,"h":219.84,"l":212,"c":216.8,"v":28825},{"d":"2015-06-09","o":216.8,"h":228.8,"l":216.8,"c":223.28,"v":41688},{"d":"2015-06-10","o":223.68,"h":241.52,"l":220.48,"c":239.92,"v":70425},{"d":"2015-06-11","o":241.68,"h":256,"l":235.68,"c":248.88,"v":90800},{"d":"2015-06-12","o":247.2,"h":258.4,"l":243.36,"c":257.2,"v":42663},{"d":"2015-06-15","o":257.6,"h":263.44,"l":252.32,"c":255.44,"v":45450},{"d":"2015-06-16","o":254.72,"h":265.6,"l":249.2,"c":253.52,"v":51838},{"d":"2015-06-17","o":252.8,"h":254.32,"l":244.24,"c":245.6,"v":33038},{"d":"2015-06-18","o":246.8,"h":252.88,"l":242.48,"c":250,"v":54150},{"d":"2015-06-19","o":250.32,"h":252.64,"l":241.44,"c":242.88,"v":48313},{"d":"2015-06-22","o":244.8,"h":259.2,"l":236.08,"c":255.6,"v":60875},{"d":"2015-06-23","o":257.12,"h":268.72,"l":254.48,"c":255.44,"v":67588},{"d":"2015-06-24","o":255.2,"h":259.68,"l":247.44,"c":254.56,"v":44338},{"d":"2015-06-25","o":255.2,"h":255.2,"l":247.84,"c":250.48,"v":27638},{"d":"2015-06-26","o":250.88,"h":252.32,"l":244.4,"c":251.2,"v":54763},{"d":"2015-06-29","o":247.92,"h":251.36,"l":241.84,"c":247.76,"v":37163},{"d":"2015-06-30","o":248.72,"h":251.76,"l":244.24,"c":246.32,"v":40975},{"d":"2015-07-01","o":249.92,"h":251.6,"l":236.08,"c":237.12,"v":61013},{"d":"2015-07-02","o":237.28,"h":244,"l":232,"c":240.16,"v":38688},{"d":"2015-07-06","o":237.6,"h":240.48,"l":232.96,"c":235.68,"v":26475},{"d":"2015-07-07","o":234.08,"h":238.16,"l":227.68,"c":236.16,"v":54513},{"d":"2015-07-08","o":234,"h":238.72,"l":218.72,"c":221.84,"v":68900},{"d":"2015-07-09","o":226.16,"h":234.4,"l":222,"c":228.64,"v":92688},{"d":"2015-07-10","o":232.32,"h":234.64,"l":222.48,"c":224.56,"v":75213},{"d":"2015-07-13","o":226.72,"h":243.04,"l":221.6,"c":238.4,"v":41325},{"d":"2015-07-14","o":240,"h":242.08,"l":231.2,"c":232.16,"v":42338},{"d":"2015-07-15","o":232.08,"h":234.16,"l":222.64,"c":228.16,"v":35288},{"d":"2015-07-16","o":229.6,"h":232.88,"l":226,"c":231.04,"v":42175},{"d":"2015-07-17","o":230.4,"h":236.72,"l":230.08,"c":231.92,"v":38100},{"d":"2015-07-20","o":232.88,"h":253.68,"l":228.56,"c":252.32,"v":54363},{"d":"2015-07-21","o":252.4,"h":263.04,"l":244.64,"c":249.92,"v":57825},{"d":"2015-07-22","o":249.44,"h":249.44,"l":239.6,"c":247.52,"v":39050},{"d":"2015-07-23","o":286.72,"h":329.84,"l":281.6,"c":316.32,"v":243988},{"d":"2015-07-24","o":319.2,"h":320,"l":284.16,"c":301.76,"v":96163},{"d":"2015-07-27","o":301.84,"h":314.64,"l":292.24,"c":309.12,"v":42813},{"d":"2015-07-28","o":310.64,"h":313.28,"l":298.32,"c":306.16,"v":48463},{"d":"2015-07-29","o":305.36,"h":317.92,"l":302.24,"c":311.12,"v":38713},{"d":"2015-07-30","o":309.44,"h":315.28,"l":302.96,"c":311.2,"v":40763},{"d":"2015-07-31","o":309.6,"h":309.6,"l":256.08,"c":261.28,"v":133038},{"d":"2015-08-03","o":268.08,"h":281.92,"l":264.32,"c":272.48,"v":56838},{"d":"2015-08-04","o":271.36,"h":278.8,"l":259.6,"c":260.88,"v":35413},{"d":"2015-08-05","o":262.72,"h":266.24,"l":250.32,"c":260.48,"v":34213},{"d":"2015-08-06","o":259.28,"h":266.72,"l":255.2,"c":265.12,"v":43300},{"d":"2015-08-07","o":262.24,"h":271.12,"l":240.96,"c":248.4,"v":65400},{"d":"2015-08-10","o":247.12,"h":262.88,"l":244.8,"c":254.24,"v":42238},{"d":"2015-08-11","o":247.2,"h":250.72,"l":238.4,"c":247.52,"v":37625},{"d":"2015-08-12","o":242.32,"h":249.28,"l":240.64,"c":248.08,"v":20138},{"d":"2015-08-13","o":245.68,"h":248.4,"l":237.84,"c":238.4,"v":21588},{"d":"2015-08-14","o":235.6,"h":240.08,"l":232.56,"c":239.28,"v":17013},{"d":"2015-08-17","o":237.84,"h":247.04,"l":236.32,"c":239.6,"v":15900},{"d":"2015-08-18","o":240.56,"h":252.08,"l":234.64,"c":245.28,"v":32275},{"d":"2015-08-19","o":241.92,"h":246.96,"l":236.48,"c":241.2,"v":16075},{"d":"2015-08-20","o":240.16,"h":240.88,"l":233.68,"c":234.4,"v":18813},{"d":"2015-08-21","o":230.88,"h":236.48,"l":228.08,"c":234.08,"v":45513},{"d":"2015-08-24","o":222.88,"h":227.28,"l":200.4,"c":207.6,"v":76163},{"d":"2015-08-25","o":213.6,"h":222.96,"l":190.56,"c":190.8,"v":63913},{"d":"2015-08-26","o":194.24,"h":204.56,"l":191.36,"c":203.44,"v":47125},{"d":"2015-08-27","o":207.28,"h":212.32,"l":201.12,"c":206.08,"v":43200},{"d":"2015-08-28","o":203.6,"h":216,"l":202.64,"c":203.84,"v":37350},{"d":"2015-08-31","o":202.48,"h":218.96,"l":202.48,"c":215.28,"v":40763},{"d":"2015-09-01","o":208.4,"h":218.48,"l":204.8,"c":205.44,"v":33513},{"d":"2015-09-02","o":209.52,"h":210.72,"l":200.8,"c":206.64,"v":27663},{"d":"2015-09-03","o":206.8,"h":214.48,"l":205.76,"c":209.2,"v":20463},{"d":"2015-09-04","o":205.68,"h":212,"l":203.52,"c":207.28,"v":13900},{"d":"2015-09-08","o":211.36,"h":214.72,"l":208.16,"c":212.08,"v":28925},{"d":"2015-09-09","o":215.12,"h":226.4,"l":214,"c":215.52,"v":26225},{"d":"2015-09-10","o":214.64,"h":251.52,"l":210.32,"c":247.44,"v":90650},{"d":"2015-09-11","o":244,"h":247.04,"l":240,"c":241.52,"v":24913},{"d":"2015-09-14","o":241.12,"h":241.12,"l":229.84,"c":232.64,"v":25225},{"d":"2015-09-15","o":232.16,"h":234.72,"l":216.48,"c":218.56,"v":56488},{"d":"2015-09-16","o":219.2,"h":236.72,"l":218.88,"c":230.48,"v":49138},{"d":"2015-09-17","o":230.16,"h":231.92,"l":216.88,"c":218.64,"v":39175},{"d":"2015-09-18","o":213.44,"h":219.04,"l":205.2,"c":206.24,"v":54950},{"d":"2015-09-21","o":206.56,"h":215.04,"l":204.08,"c":206,"v":50888},{"d":"2015-09-22","o":202.64,"h":211.92,"l":200.8,"c":203.92,"v":47975},{"d":"2015-09-23","o":203.44,"h":206.16,"l":188.96,"c":201.76,"v":66675},{"d":"2015-09-24","o":199.44,"h":201.68,"l":190.64,"c":199.68,"v":46525},{"d":"2015-09-25","o":202,"h":205.2,"l":195.44,"c":198.16,"v":26225},{"d":"2015-09-28","o":196.64,"h":199.12,"l":184.96,"c":186.64,"v":28238},{"d":"2015-09-29","o":187.76,"h":193.36,"l":184.32,"c":187.84,"v":25050},{"d":"2015-09-30","o":188.72,"h":198.64,"l":188.4,"c":190.72,"v":41100},{"d":"2015-10-01","o":192,"h":194.16,"l":176.8,"c":183.44,"v":48638},{"d":"2015-10-02","o":180.24,"h":195.12,"l":179.28,"c":193.44,"v":20825},{"d":"2015-10-05","o":197.28,"h":213.76,"l":197.28,"c":211.92,"v":45963},{"d":"2015-10-06","o":213.04,"h":221.6,"l":211.52,"c":215.36,"v":32238},{"d":"2015-10-07","o":214.88,"h":229.36,"l":214.88,"c":226,"v":42888},{"d":"2015-10-08","o":236.8,"h":244.56,"l":226.24,"c":237.6,"v":47013},{"d":"2015-10-09","o":237.04,"h":241.12,"l":231.28,"c":236.16,"v":34988},{"d":"2015-10-12","o":240.32,"h":242.32,"l":224.96,"c":226.64,"v":20588},{"d":"2015-10-13","o":248,"h":248,"l":225.68,"c":229.28,"v":82225},{"d":"2015-10-14","o":226.72,"h":240,"l":224,"c":226.8,"v":23450},{"d":"2015-10-15","o":227.52,"h":251.52,"l":224.4,"c":250.96,"v":81538},{"d":"2015-10-16","o":251.52,"h":269.04,"l":241.28,"c":255.84,"v":109525},{"d":"2015-10-19","o":258.88,"h":274.4,"l":254.08,"c":264.64,"v":69713},{"d":"2015-10-20","o":266,"h":266.88,"l":254.96,"c":263.04,"v":35600},{"d":"2015-10-21","o":261.2,"h":262.4,"l":250.96,"c":254.16,"v":48900},{"d":"2015-10-22","o":285.6,"h":296,"l":210.16,"c":211.36,"v":248775},{"d":"2015-10-23","o":219.36,"h":236.32,"l":216,"c":228.08,"v":126963},{"d":"2015-10-26","o":228.32,"h":233.6,"l":211.84,"c":218.72,"v":73125},{"d":"2015-10-27","o":216.88,"h":218.88,"l":203.52,"c":205.6,"v":56188},{"d":"2015-10-28","o":205.52,"h":222.72,"l":205.44,"c":222.08,"v":42275},{"d":"2015-10-29","o":219.92,"h":230.4,"l":214.64,"c":223.12,"v":43150},{"d":"2015-10-30","o":222.72,"h":229.6,"l":210.48,"c":214.48,"v":43513},{"d":"2015-11-02","o":215.68,"h":235.76,"l":214.56,"c":231.04,"v":65713},{"d":"2015-11-03","o":228.4,"h":247.04,"l":228.4,"c":233.52,"v":101113},{"d":"2015-11-04","o":233.44,"h":240.48,"l":227.2,"c":232.56,"v":27663},{"d":"2015-11-05","o":233.6,"h":237.6,"l":226.96,"c":236.64,"v":21050},{"d":"2015-11-06","o":238.4,"h":244.8,"l":232.08,"c":239.68,"v":45425},{"d":"2015-11-09","o":237.28,"h":238.32,"l":225.6,"c":231.2,"v":33613},{"d":"2015-11-10","o":228.72,"h":233.52,"l":220.8,"c":228.88,"v":51713},{"d":"2015-11-11","o":230.32,"h":233.28,"l":212.48,"c":220.32,"v":88525},{"d":"2015-11-12","o":220,"h":226.16,"l":216.16,"c":216.4,"v":41950},{"d":"2015-11-13","o":216,"h":221.28,"l":213.76,"c":216.32,"v":30025},{"d":"2015-11-16","o":214.24,"h":225.2,"l":211.76,"c":223.12,"v":48675},{"d":"2015-11-17","o":221.68,"h":228,"l":211.44,"c":225.6,"v":88875},{"d":"2015-11-18","o":226,"h":228.16,"l":211.52,"c":214.88,"v":124888},{"d":"2015-11-19","o":213.28,"h":216,"l":210.56,"c":211.76,"v":26863},{"d":"2015-11-20","o":215.44,"h":224,"l":213.76,"c":214.48,"v":39875},{"d":"2015-11-23","o":213.04,"h":222.24,"l":202.88,"c":204.64,"v":74850},{"d":"2015-11-24","o":204,"h":208.88,"l":200.72,"c":205.28,"v":43588},{"d":"2015-11-25","o":205.28,"h":220.96,"l":202.72,"c":217.04,"v":52763},{"d":"2015-11-27","o":216.32,"h":230.64,"l":214,"c":228.8,"v":30200},{"d":"2015-11-30","o":230,"h":236.48,"l":226.4,"c":230.16,"v":50425},{"d":"2015-12-01","o":232.32,"h":235.12,"l":224.72,"c":226.8,"v":38388},{"d":"2015-12-02","o":227.28,"h":229.28,"l":203.68,"c":205.2,"v":68013},{"d":"2015-12-03","o":206.8,"h":210.56,"l":199.36,"c":200.48,"v":49700},{"d":"2015-12-04","o":200.4,"h":207.36,"l":199.6,"c":203.2,"v":29113},{"d":"2015-12-07","o":207.04,"h":207.92,"l":193.6,"c":194.4,"v":69725},{"d":"2015-12-08","o":191.2,"h":193.2,"l":183.6,"c":188.16,"v":51763},{"d":"2015-12-09","o":188.24,"h":200,"l":188.24,"c":193.68,"v":36750},{"d":"2015-12-10","o":194.4,"h":200.96,"l":192.56,"c":196.48,"v":39588},{"d":"2015-12-11","o":189.44,"h":194.8,"l":186.4,"c":190.56,"v":66438},{"d":"2015-12-14","o":190.48,"h":195.84,"l":184.24,"c":187.92,"v":71913},{"d":"2015-12-15","o":191.52,"h":205.44,"l":189.6,"c":202.4,"v":81588},{"d":"2015-12-16","o":202.56,"h":221.52,"l":202.56,"c":220,"v":81938},{"d":"2015-12-17","o":220.96,"h":229.92,"l":218.32,"c":228.16,"v":55625},{"d":"2015-12-18","o":228.88,"h":237.52,"l":222.8,"c":230.88,"v":105713},{"d":"2015-12-21","o":231.84,"h":244,"l":229.36,"c":239.12,"v":87613},{"d":"2015-12-22","o":241.52,"h":250.08,"l":232.16,"c":247.44,"v":96200},{"d":"2015-12-23","o":248.64,"h":262.24,"l":244.64,"c":256.56,"v":76538},{"d":"2015-12-24","o":259.12,"h":262,"l":245.36,"c":246.8,"v":63400},{"d":"2015-12-28","o":246,"h":248.8,"l":230.16,"c":230.32,"v":91313},{"d":"2015-12-29","o":230.08,"h":240.4,"l":227.92,"c":233.36,"v":67775},{"d":"2015-12-30","o":234.32,"h":237.68,"l":223.36,"c":223.44,"v":55000},{"d":"2015-12-31","o":222.56,"h":227.52,"l":216.32,"c":222.48,"v":64963},{"d":"2016-01-04","o":216.48,"h":231.76,"l":214.72,"c":229.76,"v":64363},{"d":"2016-01-05","o":229.52,"h":247.52,"l":226.8,"c":231.28,"v":72088},{"d":"2016-01-06","o":225.92,"h":248.88,"l":224.48,"c":245.84,"v":86825},{"d":"2016-01-07","o":238.72,"h":243.76,"l":226.24,"c":231.2,"v":95550},{"d":"2016-01-08","o":233.36,"h":240,"l":225.44,"c":228.32,"v":54638},{"d":"2016-01-11","o":231.68,"h":238.24,"l":227.36,"c":234.64,"v":46225},{"d":"2016-01-12","o":237.2,"h":239.6,"l":220,"c":223.6,"v":55313},{"d":"2016-01-13","o":225.12,"h":232.48,"l":211.2,"c":213.52,"v":65825},{"d":"2016-01-14","o":215.12,"h":234.72,"l":209.28,"c":222.4,"v":100963},{"d":"2016-01-15","o":213.68,"h":218.88,"l":206.96,"c":217.76,"v":73300},{"d":"2016-01-19","o":215.12,"h":223.92,"l":209.04,"c":216.24,"v":80825},{"d":"2016-01-20","o":214,"h":220.88,"l":177.76,"c":204.88,"v":153088},{"d":"2016-01-21","o":206.88,"h":217.36,"l":202.8,"c":211.52,"v":47925},{"d":"2016-01-22","o":219.12,"h":226.88,"l":217.2,"c":225.04,"v":43188},{"d":"2016-01-25","o":224.8,"h":228.24,"l":208.4,"c":210.88,"v":64338},{"d":"2016-01-26","o":213.52,"h":222.48,"l":208.24,"c":220.96,"v":26750},{"d":"2016-01-27","o":220.4,"h":229.44,"l":216.8,"c":222.56,"v":42950},{"d":"2016-01-28","o":224.64,"h":236.32,"l":219.36,"c":228.16,"v":90450},{"d":"2016-01-29","o":228.96,"h":231.84,"l":218.08,"c":231.2,"v":60438},{"d":"2016-02-01","o":230.88,"h":238,"l":223.68,"c":234.56,"v":38038},{"d":"2016-02-02","o":230.72,"h":233.04,"l":217.84,"c":225.92,"v":106238},{"d":"2016-02-03","o":229.84,"h":229.84,"l":217.28,"c":222.96,"v":37938},{"d":"2016-02-04","o":221.92,"h":239.92,"l":220.08,"c":229.44,"v":114963},{"d":"2016-02-05","o":231.04,"h":231.84,"l":211.2,"c":212.48,"v":54300},{"d":"2016-02-08","o":212.48,"h":216.08,"l":205.6,"c":214.32,"v":42238},{"d":"2016-02-09","o":210.24,"h":218.64,"l":205.76,"c":207.92,"v":61350},{"d":"2016-02-10","o":211.12,"h":217.68,"l":205.28,"c":207.12,"v":51175},{"d":"2016-02-11","o":204.96,"h":211.92,"l":197.44,"c":209.6,"v":37250},{"d":"2016-02-12","o":211.84,"h":230,"l":208.24,"c":222.96,"v":60113},{"d":"2016-02-16","o":225.84,"h":237.52,"l":218.32,"c":234.48,"v":61513},{"d":"2016-02-17","o":238.72,"h":256.88,"l":237.68,"c":255.76,"v":83100},{"d":"2016-02-18","o":256.96,"h":261.28,"l":237.2,"c":255.36,"v":70050},{"d":"2016-02-19","o":254.24,"h":264.24,"l":239.84,"c":258.4,"v":67788},{"d":"2016-02-22","o":258.4,"h":267.12,"l":255.92,"c":258.72,"v":82313},{"d":"2016-02-23","o":259.52,"h":264.72,"l":252.48,"c":253.04,"v":56275},{"d":"2016-02-24","o":248,"h":264.64,"l":247.6,"c":261.2,"v":65988},{"d":"2016-02-25","o":263.36,"h":286.48,"l":260.8,"c":285.52,"v":95575},{"d":"2016-02-26","o":285.92,"h":293.84,"l":266.8,"c":275.28,"v":84325},{"d":"2016-02-29","o":269.76,"h":269.76,"l":208,"c":214.08,"v":272425},{"d":"2016-03-01","o":214,"h":216.8,"l":144.8,"c":153.28,"v":905513},{"d":"2016-03-02","o":169.92,"h":170.32,"l":138.64,"c":165.92,"v":828975},{"d":"2016-03-03","o":162.08,"h":170.32,"l":152.88,"c":160.08,"v":285650},{"d":"2016-03-04","o":162.48,"h":170.56,"l":157.04,"c":166.32,"v":139925},{"d":"2016-03-07","o":166.16,"h":178.16,"l":164.56,"c":177.12,"v":73038},{"d":"2016-03-08","o":175.12,"h":178.32,"l":170,"c":170.64,"v":82063},{"d":"2016-03-09","o":172.56,"h":182.64,"l":167.04,"c":178.64,"v":109563},{"d":"2016-03-10","o":188.4,"h":196,"l":183.04,"c":184.96,"v":190663},{"d":"2016-03-11","o":186,"h":197.92,"l":185.76,"c":196.56,"v":84313},{"d":"2016-03-14","o":196.88,"h":200.4,"l":192.4,"c":197.12,"v":65775},{"d":"2016-03-15","o":200.48,"h":202.32,"l":168,"c":168.56,"v":144738},{"d":"2016-03-16","o":170,"h":186.8,"l":168.96,"c":179.68,"v":80575},{"d":"2016-03-17","o":181.12,"h":191.04,"l":176.24,"c":187.2,"v":57000},{"d":"2016-03-18","o":187.2,"h":194.88,"l":187.2,"c":191.04,"v":71550},{"d":"2016-03-21","o":190.88,"h":199.6,"l":190.88,"c":196.08,"v":74788},{"d":"2016-03-22","o":193.36,"h":199.2,"l":189.04,"c":190.4,"v":64813},{"d":"2016-03-23","o":189.36,"h":189.36,"l":179.92,"c":182.96,"v":82550},{"d":"2016-03-24","o":182.96,"h":191.76,"l":177.04,"c":190.48,"v":48413},{"d":"2016-03-28","o":189.92,"h":190.72,"l":166,"c":178.96,"v":142113},{"d":"2016-03-29","o":178.96,"h":190,"l":170.64,"c":186.16,"v":87263},{"d":"2016-03-30","o":188.64,"h":194.88,"l":184.32,"c":188.16,"v":82738},{"d":"2016-03-31","o":188.16,"h":195.2,"l":187.6,"c":193.2,"v":48913},{"d":"2016-04-01","o":191.12,"h":205.6,"l":190.96,"c":202.72,"v":64888},{"d":"2016-04-04","o":201.36,"h":205.44,"l":192,"c":194.88,"v":66700},{"d":"2016-04-05","o":191.2,"h":198.24,"l":188.48,"c":193.68,"v":43100},{"d":"2016-04-06","o":194.32,"h":199.6,"l":190,"c":198.64,"v":52213},{"d":"2016-04-07","o":195.84,"h":204.56,"l":195.84,"c":204.32,"v":63850},{"d":"2016-04-08","o":206.96,"h":211.76,"l":201.52,"c":205.12,"v":57013},{"d":"2016-04-11","o":203.68,"h":212.56,"l":195.92,"c":208.48,"v":57788},{"d":"2016-04-12","o":209.04,"h":216.32,"l":206.16,"c":213.52,"v":34188},{"d":"2016-04-13","o":214.88,"h":218.8,"l":210,"c":217.12,"v":48175},{"d":"2016-04-14","o":216.56,"h":220.56,"l":214.56,"c":217.44,"v":28400},{"d":"2016-04-15","o":218.16,"h":223.76,"l":216.56,"c":222,"v":40313},{"d":"2016-04-18","o":221.92,"h":227.92,"l":219.28,"c":224.48,"v":37563},{"d":"2016-04-19","o":225.44,"h":227.12,"l":219.44,"c":221.2,"v":36375},{"d":"2016-04-20","o":221.92,"h":226.8,"l":220,"c":223.84,"v":40413},{"d":"2016-04-21","o":223.2,"h":226.8,"l":220.4,"c":221.84,"v":26025},{"d":"2016-04-22","o":220.32,"h":230.64,"l":220.32,"c":226.24,"v":27550},{"d":"2016-04-25","o":225.92,"h":229.2,"l":220,"c":226.32,"v":45738},{"d":"2016-04-26","o":225.28,"h":233.84,"l":222.64,"c":232.08,"v":34913},{"d":"2016-04-27","o":232.32,"h":240.88,"l":232.08,"c":235.04,"v":39163},{"d":"2016-04-28","o":227.04,"h":258.08,"l":213.92,"c":240.72,"v":188975},{"d":"2016-04-29","o":238.32,"h":257.6,"l":236.4,"c":250.32,"v":73700},{"d":"2016-05-02","o":230.48,"h":243.52,"l":220.64,"c":236.08,"v":183663},{"d":"2016-05-03","o":248,"h":248,"l":224,"c":238.16,"v":115488},{"d":"2016-05-04","o":235.6,"h":247.12,"l":229.28,"c":242,"v":73113},{"d":"2016-05-05","o":244.8,"h":253.2,"l":242.4,"c":246.56,"v":46325},{"d":"2016-05-06","o":247.92,"h":260.4,"l":243.6,"c":244.16,"v":75050},{"d":"2016-05-09","o":245.2,"h":250.88,"l":245.2,"c":246.48,"v":53788},{"d":"2016-05-10","o":248.48,"h":250.64,"l":228.96,"c":228.96,"v":121888},{"d":"2016-05-11","o":230.56,"h":245.52,"l":230.56,"c":235.36,"v":53888},{"d":"2016-05-12","o":234.8,"h":240.96,"l":225.04,"c":234.96,"v":47325},{"d":"2016-05-13","o":234.48,"h":239.92,"l":231.52,"c":232,"v":38650},{"d":"2016-05-16","o":230.16,"h":238.88,"l":226.32,"c":227.68,"v":45338},{"d":"2016-05-17","o":228.32,"h":231.44,"l":213.04,"c":214.16,"v":72250},{"d":"2016-05-18","o":214.16,"h":222.88,"l":212.8,"c":217.04,"v":42275},{"d":"2016-05-19","o":215.2,"h":219.92,"l":206.64,"c":207.28,"v":44225},{"d":"2016-05-20","o":208.56,"h":216.08,"l":205.36,"c":207.68,"v":50000},{"d":"2016-05-23","o":207.6,"h":214.08,"l":204.48,"c":204.48,"v":53688},{"d":"2016-05-24","o":206.96,"h":218.72,"l":204,"c":213.68,"v":72263},{"d":"2016-05-25","o":214.08,"h":228,"l":214.08,"c":227.92,"v":51725},{"d":"2016-05-26","o":226.72,"h":229.92,"l":215.28,"c":221.28,"v":41175},{"d":"2016-05-27","o":220.64,"h":225.68,"l":219.36,"c":223.68,"v":25150},{"d":"2016-05-31","o":226.08,"h":226.8,"l":221.92,"c":223.44,"v":23513},{"d":"2016-06-01","o":222.96,"h":224,"l":216.24,"c":223.12,"v":26875},{"d":"2016-06-02","o":221.28,"h":224.24,"l":218.96,"c":224.16,"v":17463},{"d":"2016-06-03","o":221.84,"h":232.72,"l":219.2,"c":232,"v":50850},{"d":"2016-06-06","o":234.08,"h":244.8,"l":234.08,"c":241.28,"v":68788},{"d":"2016-06-07","o":243.52,"h":247.68,"l":242.72,"c":245.6,"v":32075},{"d":"2016-06-08","o":247.2,"h":251.2,"l":234.88,"c":234.96,"v":62600},{"d":"2016-06-09","o":234,"h":235.36,"l":226.88,"c":226.88,"v":43650},{"d":"2016-06-10","o":224.48,"h":226.88,"l":210.96,"c":213.12,"v":63000},{"d":"2016-06-13","o":210.64,"h":211.76,"l":201.76,"c":203.44,"v":72963},{"d":"2016-06-14","o":203.12,"h":213.44,"l":202.48,"c":203.92,"v":43025},{"d":"2016-06-15","o":204.88,"h":213.6,"l":204.48,"c":204.48,"v":49700},{"d":"2016-06-16","o":204,"h":214.16,"l":200.08,"c":213.52,"v":54650},{"d":"2016-06-17","o":213.6,"h":219.6,"l":212.16,"c":218.16,"v":68625},{"d":"2016-06-20","o":222.4,"h":229.52,"l":220.88,"c":223.76,"v":72050},{"d":"2016-06-21","o":223.52,"h":225.28,"l":218.56,"c":218.56,"v":69088},{"d":"2016-06-22","o":220.96,"h":229.6,"l":211.04,"c":213.6,"v":80763},{"d":"2016-06-23","o":216.88,"h":226.72,"l":215.52,"c":224.16,"v":52400},{"d":"2016-06-24","o":210.56,"h":217.76,"l":205.92,"c":210.64,"v":108738},{"d":"2016-06-27","o":208.16,"h":215.76,"l":198.64,"c":200.08,"v":76700},{"d":"2016-06-28","o":203.76,"h":216.8,"l":201.68,"c":208.96,"v":48513},{"d":"2016-06-29","o":212.8,"h":215.84,"l":205.2,"c":211.44,"v":93438},{"d":"2016-06-30","o":210.32,"h":223.28,"l":206.96,"c":222.72,"v":61163},{"d":"2016-07-01","o":222.16,"h":229.28,"l":220,"c":223.04,"v":35413},{"d":"2016-07-05","o":220.8,"h":222.96,"l":182.56,"c":198.08,"v":276013},{"d":"2016-07-06","o":196.4,"h":207.12,"l":196.24,"c":204.4,"v":71025},{"d":"2016-07-07","o":205.84,"h":209.52,"l":199.28,"c":204.72,"v":38500},{"d":"2016-07-08","o":208.4,"h":216.72,"l":208.4,"c":212.08,"v":50100},{"d":"2016-07-11","o":212.88,"h":220.08,"l":212.88,"c":217.52,"v":32725},{"d":"2016-07-12","o":221.04,"h":229.2,"l":219.44,"c":225.36,"v":45025},{"d":"2016-07-13","o":225.76,"h":228.64,"l":223.6,"c":225.28,"v":26500},{"d":"2016-07-14","o":228.4,"h":229.6,"l":225.2,"c":225.84,"v":32463},{"d":"2016-07-15","o":226.24,"h":229.36,"l":222.8,"c":224.08,"v":16425},{"d":"2016-07-18","o":223.68,"h":229.92,"l":221.92,"c":227.92,"v":22263},{"d":"2016-07-19","o":228,"h":231.04,"l":222.8,"c":225.12,"v":27263},{"d":"2016-07-20","o":230.32,"h":231.44,"l":223.04,"c":230.08,"v":60763},{"d":"2016-07-21","o":236.16,"h":240,"l":202.24,"c":208.16,"v":139488},{"d":"2016-07-22","o":204.8,"h":206.08,"l":194,"c":199.44,"v":115200},{"d":"2016-07-25","o":199.76,"h":203.28,"l":192.24,"c":194.24,"v":53813},{"d":"2016-07-26","o":194.4,"h":199.92,"l":192.16,"c":193.6,"v":56275},{"d":"2016-07-27","o":194.08,"h":198.24,"l":190,"c":192.48,"v":70875},{"d":"2016-07-28","o":214.4,"h":214.4,"l":184,"c":185.6,"v":143963},{"d":"2016-07-29","o":186.4,"h":188.16,"l":174,"c":186.08,"v":105013},{"d":"2016-08-01","o":187.84,"h":196.48,"l":187.84,"c":195.04,"v":62925},{"d":"2016-08-02","o":198.88,"h":199.84,"l":186.88,"c":192.08,"v":78988},{"d":"2016-08-03","o":191.84,"h":199.6,"l":191.2,"c":197.2,"v":37363},{"d":"2016-08-04","o":196,"h":199.12,"l":192.08,"c":196.56,"v":29850},{"d":"2016-08-05","o":199.2,"h":206.24,"l":197.92,"c":204.72,"v":49288},{"d":"2016-08-08","o":205.92,"h":210.4,"l":202.56,"c":202.56,"v":51500},{"d":"2016-08-09","o":203.2,"h":211.04,"l":197.52,"c":207.68,"v":96050},{"d":"2016-08-10","o":225.6,"h":240,"l":220.72,"c":234.32,"v":239425},{"d":"2016-08-11","o":233.2,"h":241.28,"l":230.48,"c":236.08,"v":65213},{"d":"2016-08-12","o":235.44,"h":240.56,"l":229.44,"c":239.6,"v":50050},{"d":"2016-08-15","o":241.44,"h":256.08,"l":241.36,"c":252.56,"v":73813},{"d":"2016-08-16","o":253.28,"h":258.64,"l":248.4,"c":249.52,"v":70738},{"d":"2016-08-17","o":250.48,"h":252,"l":246.64,"c":249.36,"v":46525},{"d":"2016-08-18","o":253.2,"h":256.08,"l":248.48,"c":251.12,"v":33850},{"d":"2016-08-19","o":250.32,"h":255.28,"l":243.92,"c":252.88,"v":46663},{"d":"2016-08-22","o":250.32,"h":255.92,"l":247.44,"c":250.88,"v":28400},{"d":"2016-08-23","o":250.88,"h":262.96,"l":250.88,"c":261.76,"v":51425},{"d":"2016-08-24","o":262.72,"h":272.16,"l":261.12,"c":268.32,"v":64563},{"d":"2016-08-25","o":266.8,"h":271.68,"l":253.6,"c":253.84,"v":42288},{"d":"2016-08-26","o":255.68,"h":263.76,"l":252.88,"c":259.68,"v":45600},{"d":"2016-08-29","o":265.04,"h":269.36,"l":258.96,"c":261.12,"v":36163},{"d":"2016-08-30","o":262.64,"h":267.52,"l":262.08,"c":265.12,"v":19013},{"d":"2016-08-31","o":263.84,"h":267.92,"l":260.64,"c":260.64,"v":54063},{"d":"2016-09-01","o":260.8,"h":265.04,"l":257.04,"c":263.04,"v":35513},{"d":"2016-09-02","o":264.8,"h":273.68,"l":264.16,"c":271.2,"v":37938},{"d":"2016-09-06","o":270.64,"h":277.28,"l":258.24,"c":264.24,"v":105913},{"d":"2016-09-07","o":264.32,"h":272.8,"l":263.12,"c":263.36,"v":46200},{"d":"2016-09-08","o":263.68,"h":269.36,"l":262.8,"c":263.04,"v":28675},{"d":"2016-09-09","o":261.84,"h":266.8,"l":257.44,"c":257.68,"v":27875},{"d":"2016-09-12","o":255.36,"h":265.76,"l":250.8,"c":261.84,"v":32038},{"d":"2016-09-13","o":258.24,"h":263.12,"l":250.88,"c":253.6,"v":51250},{"d":"2016-09-14","o":254.8,"h":258.08,"l":252.8,"c":254.88,"v":18100},{"d":"2016-09-15","o":254,"h":261.92,"l":253.44,"c":259.6,"v":19138},{"d":"2016-09-16","o":258.56,"h":263.36,"l":254.56,"c":259.68,"v":32625},{"d":"2016-09-19","o":262.72,"h":268,"l":259.28,"c":261.28,"v":22050},{"d":"2016-09-20","o":264.48,"h":266.96,"l":259.12,"c":259.68,"v":37363},{"d":"2016-09-21","o":260.16,"h":264.4,"l":244.72,"c":251.12,"v":143063},{"d":"2016-09-22","o":252.96,"h":255.84,"l":246.4,"c":252.8,"v":35538},{"d":"2016-09-23","o":250.24,"h":257.36,"l":246.4,"c":250.48,"v":27200},{"d":"2016-09-26","o":248.08,"h":253.12,"l":247.28,"c":247.52,"v":35425},{"d":"2016-09-27","o":248.08,"h":254.96,"l":244.96,"c":251.84,"v":31025},{"d":"2016-09-28","o":251.6,"h":260.64,"l":249.6,"c":259.04,"v":32975},{"d":"2016-09-29","o":257.76,"h":265.04,"l":256.32,"c":256.32,"v":46400},{"d":"2016-09-30","o":257.36,"h":265.2,"l":253.92,"c":259.2,"v":60200},{"d":"2016-10-03","o":259.04,"h":263.52,"l":252.48,"c":261.92,"v":49075},{"d":"2016-10-04","o":263.44,"h":266.88,"l":259.2,"c":262.08,"v":33750},{"d":"2016-10-05","o":262.32,"h":268,"l":262.08,"c":263.28,"v":35750},{"d":"2016-10-06","o":262,"h":264,"l":252.72,"c":252.88,"v":54688},{"d":"2016-10-07","o":253.12,"h":255.28,"l":247.12,"c":248.16,"v":33213},{"d":"2016-10-10","o":248.96,"h":255.28,"l":245.44,"c":245.44,"v":42338},{"d":"2016-10-11","o":245.36,"h":246.32,"l":240.72,"c":242.16,"v":31438},{"d":"2016-10-12","o":241.36,"h":242.24,"l":236.32,"c":240.8,"v":35375},{"d":"2016-10-13","o":239.12,"h":248.32,"l":238.48,"c":245.92,"v":29863},{"d":"2016-10-14","o":248.16,"h":253.76,"l":245.6,"c":246.16,"v":37250},{"d":"2016-10-17","o":245.84,"h":246.64,"l":236.88,"c":237.04,"v":43500},{"d":"2016-10-18","o":239.36,"h":246.56,"l":238,"c":241.2,"v":16413},{"d":"2016-10-19","o":242.4,"h":245.36,"l":240.96,"c":245.2,"v":19300},{"d":"2016-10-20","o":244.96,"h":253.2,"l":242.56,"c":250.08,"v":33488},{"d":"2016-10-21","o":247.6,"h":253.92,"l":244.56,"c":246.88,"v":26175},{"d":"2016-10-24","o":247.92,"h":256.8,"l":245.12,"c":253.84,"v":39875},{"d":"2016-10-25","o":252.96,"h":255.52,"l":244.32,"c":246.48,"v":56000},{"d":"2016-10-26","o":246.56,"h":248.72,"l":237.36,"c":239.52,"v":67713},{"d":"2016-10-27","o":232,"h":236.56,"l":223.68,"c":225.28,"v":113263},{"d":"2016-10-28","o":225.68,"h":228.64,"l":210.64,"c":210.64,"v":93150},{"d":"2016-10-31","o":208.88,"h":215.92,"l":201.2,"c":206,"v":145700},{"d":"2016-11-01","o":202.4,"h":208.24,"l":199.36,"c":203.44,"v":85088},{"d":"2016-11-02","o":202.48,"h":210.88,"l":198.24,"c":198.4,"v":72638},{"d":"2016-11-03","o":197.68,"h":198.8,"l":190.88,"c":195.12,"v":101188},{"d":"2016-11-04","o":195.2,"h":198.88,"l":190.88,"c":192.72,"v":71050},{"d":"2016-11-07","o":195.6,"h":200.88,"l":194,"c":198.72,"v":60400},{"d":"2016-11-08","o":198.8,"h":210.8,"l":196.48,"c":203.52,"v":61488},{"d":"2016-11-09","o":198.72,"h":210.48,"l":196,"c":206.4,"v":49875},{"d":"2016-11-10","o":207.2,"h":213.2,"l":203.12,"c":205.2,"v":58763},{"d":"2016-11-11","o":204.64,"h":211.76,"l":201.84,"c":204.72,"v":41813},{"d":"2016-11-14","o":202.8,"h":209.36,"l":201.6,"c":202.56,"v":26700},{"d":"2016-11-15","o":202.8,"h":209.68,"l":200.08,"c":208,"v":40650},{"d":"2016-11-16","o":206.8,"h":213.52,"l":203.76,"c":210.96,"v":26825},{"d":"2016-11-17","o":212.64,"h":213.84,"l":209.76,"c":212.48,"v":24475},{"d":"2016-11-18","o":213.44,"h":219.28,"l":213.44,"c":217.52,"v":42525},{"d":"2016-11-21","o":219.2,"h":223.84,"l":217.92,"c":223.52,"v":39488},{"d":"2016-11-22","o":223.76,"h":228.72,"l":222.8,"c":224.08,"v":25450},{"d":"2016-11-23","o":222.24,"h":229.36,"l":221.44,"c":227.28,"v":20675},{"d":"2016-11-25","o":227.12,"h":229.36,"l":224,"c":225.76,"v":8500},{"d":"2016-11-28","o":224.16,"h":229.44,"l":218.08,"c":218.56,"v":17900},{"d":"2016-11-29","o":217.28,"h":219.44,"l":212.08,"c":213.28,"v":51625},{"d":"2016-11-30","o":215.68,"h":219.04,"l":212,"c":215.52,"v":28213},{"d":"2016-12-01","o":217.04,"h":220.48,"l":207.2,"c":207.92,"v":48050},{"d":"2016-12-02","o":207.28,"h":211.04,"l":205.2,"c":209.76,"v":32725},{"d":"2016-12-05","o":210.4,"h":215.12,"l":208.4,"c":212.64,"v":44513},{"d":"2016-12-06","o":212.4,"h":218.8,"l":212.4,"c":216.8,"v":19713},{"d":"2016-12-07","o":217.28,"h":223.76,"l":217.28,"c":223.28,"v":21950},{"d":"2016-12-08","o":223.28,"h":232.88,"l":223.28,"c":229.52,"v":33150},{"d":"2016-12-09","o":230.72,"h":231.52,"l":222.8,"c":223.36,"v":30525},{"d":"2016-12-12","o":223.92,"h":227.52,"l":216.56,"c":220,"v":50113},{"d":"2016-12-13","o":221.12,"h":227.36,"l":218.64,"c":219.28,"v":31050},{"d":"2016-12-14","o":218.16,"h":219.2,"l":209.6,"c":210.32,"v":43288},{"d":"2016-12-15","o":209.6,"h":215.44,"l":205.84,"c":206.24,"v":37513},{"d":"2016-12-16","o":207.44,"h":211.92,"l":205.84,"c":206.96,"v":61675},{"d":"2016-12-19","o":207.2,"h":214.56,"l":207.2,"c":214.16,"v":23988},{"d":"2016-12-20","o":213.92,"h":219.52,"l":210,"c":218.16,"v":26638},{"d":"2016-12-21","o":217.68,"h":222.4,"l":214.4,"c":218.4,"v":34838},{"d":"2016-12-22","o":219.44,"h":221.68,"l":210.4,"c":211.52,"v":39038},{"d":"2016-12-23","o":211.28,"h":220.4,"l":211.28,"c":219.2,"v":23788},{"d":"2016-12-27","o":220.64,"h":224.56,"l":218.48,"c":222.88,"v":15975},{"d":"2016-12-28","o":224,"h":224,"l":214.48,"c":214.48,"v":42688},{"d":"2016-12-29","o":214.24,"h":220,"l":213.12,"c":213.92,"v":15338},{"d":"2016-12-30","o":215.44,"h":216.96,"l":211.44,"c":212.72,"v":25213},{"d":"2017-01-03","o":215.68,"h":219.6,"l":213.92,"c":215.2,"v":16038},{"d":"2017-01-04","o":216.72,"h":223.2,"l":215.68,"c":222.24,"v":23075},{"d":"2017-01-05","o":221.68,"h":223.76,"l":217.84,"c":219.92,"v":19338},{"d":"2017-01-06","o":221.2,"h":223.6,"l":214.56,"c":220,"v":24138},{"d":"2017-01-09","o":219.44,"h":220.16,"l":215.52,"c":216.32,"v":12150},{"d":"2017-01-10","o":215.92,"h":220.16,"l":214.32,"c":216.96,"v":13263},{"d":"2017-01-11","o":216.64,"h":219.92,"l":216,"c":219.2,"v":6863},{"d":"2017-01-12","o":218.56,"h":218.56,"l":210.48,"c":210.72,"v":30563},{"d":"2017-01-13","o":213.12,"h":216,"l":210.48,"c":214.16,"v":25025},{"d":"2017-01-17","o":213.04,"h":216.32,"l":210.64,"c":210.64,"v":25700},{"d":"2017-01-18","o":211.28,"h":214.32,"l":205.6,"c":212.24,"v":24363},{"d":"2017-01-19","o":212.4,"h":216.24,"l":206.72,"c":206.72,"v":23013},{"d":"2017-01-20","o":206.48,"h":209.76,"l":206.16,"c":209.44,"v":16188},{"d":"2017-01-23","o":209.52,"h":214,"l":208.32,"c":210,"v":13375},{"d":"2017-01-24","o":210.4,"h":212.08,"l":206.4,"c":207.68,"v":30388},{"d":"2017-01-25","o":209.04,"h":215.44,"l":206.48,"c":214.4,"v":28338},{"d":"2017-01-26","o":215.12,"h":226,"l":214.88,"c":225.44,"v":43025},{"d":"2017-01-27","o":226.4,"h":227.76,"l":224.4,"c":226.48,"v":20888},{"d":"2017-01-30","o":224.96,"h":229.12,"l":219.6,"c":225.52,"v":18575},{"d":"2017-01-31","o":225.12,"h":229.76,"l":223.6,"c":228,"v":27075},{"d":"2017-02-01","o":228.48,"h":231.76,"l":228,"c":228.64,"v":8725},{"d":"2017-02-02","o":227.92,"h":232.56,"l":227.76,"c":229.92,"v":15575},{"d":"2017-02-03","o":232.88,"h":236.32,"l":231.68,"c":233.68,"v":17063},{"d":"2017-02-06","o":233.68,"h":235.44,"l":231.44,"c":231.84,"v":18475},{"d":"2017-02-07","o":232.56,"h":232.56,"l":227.6,"c":231.84,"v":14513},{"d":"2017-02-08","o":231.92,"h":235.84,"l":228.24,"c":229.68,"v":31000},{"d":"2017-02-09","o":230.56,"h":233.04,"l":225.28,"c":230.32,"v":16175},{"d":"2017-02-10","o":231.68,"h":235.52,"l":231.68,"c":233.92,"v":9963},{"d":"2017-02-13","o":235.2,"h":239.2,"l":231.28,"c":238.16,"v":17688},{"d":"2017-02-14","o":239.92,"h":248.48,"l":238.8,"c":248,"v":45000},{"d":"2017-02-15","o":248,"h":250.64,"l":242.24,"c":246.32,"v":42538},{"d":"2017-02-16","o":221.68,"h":223.6,"l":180.24,"c":181.84,"v":350350},{"d":"2017-02-17","o":184.24,"h":191.12,"l":181.12,"c":185.28,"v":105750},{"d":"2017-02-21","o":188.64,"h":201.2,"l":188.08,"c":189.92,"v":93113},{"d":"2017-02-22","o":188.16,"h":192.96,"l":184.4,"c":192.24,"v":57688},{"d":"2017-02-23","o":203.2,"h":203.44,"l":174.64,"c":175.68,"v":137488},{"d":"2017-02-24","o":177.52,"h":178.08,"l":170.96,"c":178,"v":53438},{"d":"2017-02-27","o":176.4,"h":192,"l":174.48,"c":191.04,"v":81625},{"d":"2017-02-28","o":191.12,"h":198.4,"l":189.12,"c":192.24,"v":80000},{"d":"2017-03-01","o":196.32,"h":202.72,"l":194.4,"c":201.28,"v":54163},{"d":"2017-03-02","o":200.88,"h":205.76,"l":196.24,"c":202.88,"v":63463},{"d":"2017-03-03","o":202.08,"h":210,"l":201.44,"c":206.48,"v":60013},{"d":"2017-03-06","o":207.28,"h":209.68,"l":199.44,"c":206.08,"v":54000},{"d":"2017-03-07","o":204.32,"h":210.32,"l":203.2,"c":208.24,"v":202100},{"d":"2017-03-08","o":208,"h":211.84,"l":201.92,"c":209.76,"v":56275},{"d":"2017-03-09","o":209.52,"h":213.6,"l":208.08,"c":212.08,"v":39825},{"d":"2017-03-10","o":214.4,"h":216.4,"l":211.04,"c":211.04,"v":58663},{"d":"2017-03-13","o":210.96,"h":223.12,"l":209.76,"c":222.88,"v":73875},{"d":"2017-03-14","o":221.68,"h":225.84,"l":218.08,"c":224,"v":58775},{"d":"2017-03-15","o":224.8,"h":226.96,"l":221.84,"c":225.52,"v":45950},{"d":"2017-03-16","o":224.96,"h":233.04,"l":223.2,"c":228.24,"v":48400},{"d":"2017-03-17","o":229.04,"h":231.84,"l":224.64,"c":226.88,"v":101750},{"d":"2017-03-20","o":228.24,"h":230,"l":222.56,"c":225.6,"v":68175},{"d":"2017-03-21","o":226.48,"h":227.52,"l":212.4,"c":213.44,"v":68275},{"d":"2017-03-22","o":212.4,"h":218.72,"l":209.92,"c":217.28,"v":26075},{"d":"2017-03-23","o":218.16,"h":233.6,"l":216.16,"c":231.68,"v":61163},{"d":"2017-03-24","o":232.32,"h":253.04,"l":232.32,"c":251.92,"v":78263},{"d":"2017-03-27","o":249.2,"h":268.16,"l":242.08,"c":260.24,"v":128463},{"d":"2017-03-28","o":271.44,"h":283.84,"l":270.08,"c":279.76,"v":109850},{"d":"2017-03-29","o":280.96,"h":286.72,"l":271.36,"c":283.12,"v":60388},{"d":"2017-03-30","o":287.04,"h":296.8,"l":280,"c":294.8,"v":91150},{"d":"2017-03-31","o":295.92,"h":310.4,"l":291.2,"c":294.4,"v":74425},{"d":"2017-04-03","o":292.88,"h":299.2,"l":279.2,"c":290.24,"v":59813},{"d":"2017-04-04","o":293.6,"h":300.08,"l":292.4,"c":299.2,"v":30775},{"d":"2017-04-05","o":302.88,"h":306.08,"l":289.6,"c":290.48,"v":50038},{"d":"2017-04-06","o":288.64,"h":302.08,"l":284.64,"c":298.56,"v":32663},{"d":"2017-04-07","o":299.52,"h":321.92,"l":299.52,"c":313.04,"v":54450},{"d":"2017-04-10","o":313.36,"h":330.8,"l":313.36,"c":329.2,"v":47625},{"d":"2017-04-11","o":328.64,"h":336,"l":324.16,"c":333.36,"v":73575},{"d":"2017-04-12","o":334.4,"h":353.52,"l":325.28,"c":348.08,"v":110025},{"d":"2017-04-13","o":342.16,"h":371.6,"l":336.24,"c":340.88,"v":107038},{"d":"2017-04-17","o":342.24,"h":355.04,"l":337.28,"c":352.24,"v":71050},{"d":"2017-04-18","o":350.8,"h":361.52,"l":350.8,"c":360.16,"v":27938},{"d":"2017-04-19","o":364,"h":375.92,"l":347.84,"c":351.04,"v":87375},{"d":"2017-04-20","o":352.56,"h":362.08,"l":200,"c":203.52,"v":800238},{"d":"2017-04-21","o":214,"h":228.72,"l":190,"c":192.4,"v":508913},{"d":"2017-04-24","o":189.6,"h":193.52,"l":177.68,"c":184.8,"v":115950},{"d":"2017-04-25","o":184.88,"h":192,"l":181.28,"c":187.28,"v":115200},{"d":"2017-04-26","o":186.48,"h":190.48,"l":176.08,"c":177.36,"v":129988},{"d":"2017-04-27","o":181.04,"h":193.44,"l":173.36,"c":174.4,"v":133650},{"d":"2017-04-28","o":173.04,"h":180,"l":167.36,"c":176.72,"v":79800},{"d":"2017-05-01","o":194,"h":202.8,"l":184.96,"c":186.56,"v":385238},{"d":"2017-05-02","o":178.48,"h":180.4,"l":163.28,"c":164.72,"v":183663},{"d":"2017-05-03","o":163.76,"h":166.88,"l":156.8,"c":157.12,"v":97575},{"d":"2017-05-04","o":156,"h":156,"l":129.36,"c":143.44,"v":196088},{"d":"2017-05-05","o":144.08,"h":150.8,"l":142,"c":147.04,"v":40075},{"d":"2017-05-08","o":154,"h":154.16,"l":141.76,"c":143.36,"v":70725},{"d":"2017-05-09","o":142.8,"h":146.16,"l":141.44,"c":144.88,"v":40863},{"d":"2017-05-10","o":145.76,"h":154.56,"l":144.16,"c":154.08,"v":80350},{"d":"2017-05-11","o":152.64,"h":155.36,"l":148.8,"c":152.64,"v":36075},{"d":"2017-05-12","o":151.76,"h":164,"l":150.24,"c":161.2,"v":59588},{"d":"2017-05-15","o":160.88,"h":168.16,"l":157.84,"c":161.28,"v":78950},{"d":"2017-05-16","o":161.36,"h":166.8,"l":158.56,"c":163.28,"v":42263},{"d":"2017-05-17","o":161.04,"h":165.2,"l":149.6,"c":150.08,"v":64963},{"d":"2017-05-18","o":149.44,"h":157.2,"l":148.24,"c":154.96,"v":32163},{"d":"2017-05-19","o":154.64,"h":161.6,"l":154.64,"c":160.32,"v":31288},{"d":"2017-05-22","o":161.36,"h":167.04,"l":158,"c":162.72,"v":33250},{"d":"2017-05-23","o":163.44,"h":166.72,"l":161.04,"c":164.72,"v":23263},{"d":"2017-05-24","o":165.2,"h":167.76,"l":161.76,"c":165.84,"v":35638},{"d":"2017-05-25","o":166.32,"h":171.36,"l":164.56,"c":165.36,"v":37363},{"d":"2017-05-26","o":166,"h":171.84,"l":164.96,"c":169.28,"v":22613},{"d":"2017-05-30","o":170.48,"h":176.88,"l":168.48,"c":170.24,"v":35238},{"d":"2017-05-31","o":170,"h":172.4,"l":164.16,"c":164.64,"v":24663},{"d":"2017-06-01","o":165.52,"h":172.56,"l":164.96,"c":170.56,"v":15800},{"d":"2017-06-02","o":170.24,"h":176.56,"l":169.2,"c":174.96,"v":20025},{"d":"2017-06-05","o":173.28,"h":175.6,"l":170.16,"c":170.8,"v":28100},{"d":"2017-06-06","o":168.24,"h":173.84,"l":166.64,"c":167.28,"v":29613},{"d":"2017-06-07","o":165.84,"h":170.56,"l":165.84,"c":166.96,"v":11388},{"d":"2017-06-08","o":165.28,"h":170.32,"l":165.28,"c":167.36,"v":11188},{"d":"2017-06-09","o":167.2,"h":170.64,"l":165.2,"c":166.8,"v":12338},{"d":"2017-06-12","o":164.88,"h":170.64,"l":164.88,"c":166.8,"v":15200},{"d":"2017-06-13","o":165.6,"h":174.32,"l":165.6,"c":171.84,"v":18338},{"d":"2017-06-14","o":172.56,"h":172.56,"l":168.56,"c":171.36,"v":10813},{"d":"2017-06-15","o":169.28,"h":175.12,"l":168.32,"c":171.6,"v":8713},{"d":"2017-06-16","o":169.84,"h":175.2,"l":169.84,"c":175.04,"v":19625},{"d":"2017-06-19","o":175.84,"h":180.24,"l":175.36,"c":178,"v":27163},{"d":"2017-06-20","o":178.48,"h":180.8,"l":172.88,"c":173.2,"v":13875},{"d":"2017-06-21","o":172.96,"h":173.92,"l":171.2,"c":172.24,"v":8388},{"d":"2017-06-22","o":172.64,"h":179.84,"l":171.44,"c":178.08,"v":13713},{"d":"2017-06-23","o":179.28,"h":182.24,"l":178.48,"c":179.52,"v":19200},{"d":"2017-06-26","o":180.96,"h":181.6,"l":177.84,"c":179.2,"v":13000},{"d":"2017-06-27","o":179.2,"h":182.32,"l":177.12,"c":180.4,"v":25638},{"d":"2017-06-28","o":181.12,"h":183.04,"l":180.24,"c":182.24,"v":9413},{"d":"2017-06-29","o":181.04,"h":182.64,"l":176.08,"c":177.6,"v":13550},{"d":"2017-06-30","o":177.68,"h":180.8,"l":174.4,"c":174.56,"v":10200},{"d":"2017-07-03","o":174.48,"h":181.44,"l":174.48,"c":180.24,"v":9275},{"d":"2017-07-05","o":179.52,"h":180.32,"l":176.56,"c":176.96,"v":8975},{"d":"2017-07-06","o":174.96,"h":176.4,"l":168.56,"c":169.84,"v":12700},{"d":"2017-07-07","o":168.24,"h":172.56,"l":167.6,"c":172.32,"v":15113},{"d":"2017-07-10","o":172.24,"h":176.8,"l":166.4,"c":172.4,"v":23700},{"d":"2017-07-11","o":172.64,"h":177.84,"l":169.68,"c":171.12,"v":11550},{"d":"2017-07-12","o":171.92,"h":175.44,"l":171.36,"c":172.96,"v":12663},{"d":"2017-07-13","o":172.24,"h":174.16,"l":169.84,"c":172.56,"v":12650},{"d":"2017-07-14","o":172.32,"h":178.8,"l":170.72,"c":177.2,"v":12600},{"d":"2017-07-17","o":177.52,"h":181.92,"l":177.44,"c":180.16,"v":10325},{"d":"2017-07-18","o":179.04,"h":181.36,"l":176.88,"c":176.96,"v":16275},{"d":"2017-07-19","o":176.4,"h":181.44,"l":173.84,"c":179.92,"v":28025},{"d":"2017-07-20","o":180.56,"h":185.76,"l":176.4,"c":184,"v":19888},{"d":"2017-07-21","o":185.92,"h":186.64,"l":177.28,"c":179.36,"v":29113},{"d":"2017-07-24","o":179.6,"h":183.04,"l":177.12,"c":182.4,"v":38450},{"d":"2017-07-25","o":187.2,"h":213.84,"l":184,"c":209.52,"v":98113},{"d":"2017-07-26","o":210.88,"h":213.92,"l":207.36,"c":211.44,"v":41475},{"d":"2017-07-27","o":214.72,"h":222.48,"l":213.92,"c":221.2,"v":68863},{"d":"2017-07-28","o":219.68,"h":219.68,"l":203.92,"c":204.32,"v":35638},{"d":"2017-07-31","o":205.12,"h":211.2,"l":200,"c":208.72,"v":23775},{"d":"2017-08-01","o":209.6,"h":210.4,"l":205.04,"c":207.44,"v":16200},{"d":"2017-08-02","o":204,"h":204,"l":183.28,"c":190.32,"v":58988},{"d":"2017-08-03","o":191.52,"h":194.96,"l":189.92,"c":190.32,"v":18775},{"d":"2017-08-04","o":191.44,"h":194.16,"l":186.56,"c":186.8,"v":20013},{"d":"2017-08-07","o":187.76,"h":193.12,"l":187.12,"c":190.16,"v":13113},{"d":"2017-08-08","o":190.24,"h":193.36,"l":187.04,"c":191.36,"v":21400},{"d":"2017-08-09","o":185.04,"h":200.32,"l":185.04,"c":195.04,"v":32563},{"d":"2017-08-10","o":196.64,"h":196.64,"l":186,"c":186.72,"v":24900},{"d":"2017-08-11","o":187.68,"h":188.08,"l":180.32,"c":180.88,"v":26613},{"d":"2017-08-14","o":183.84,"h":190.56,"l":182.96,"c":188.8,"v":17750},{"d":"2017-08-15","o":187.68,"h":187.68,"l":182.4,"c":184.08,"v":9725},{"d":"2017-08-16","o":183.52,"h":186.72,"l":179.76,"c":180.72,"v":56288},{"d":"2017-08-17","o":180.96,"h":187.92,"l":167.92,"c":169.6,"v":60113},{"d":"2017-08-18","o":169.52,"h":173.44,"l":154.24,"c":159.44,"v":97575},{"d":"2017-08-21","o":160.16,"h":168.72,"l":160.16,"c":163.84,"v":27775},{"d":"2017-08-22","o":164,"h":165.52,"l":160.4,"c":160.72,"v":36600},{"d":"2017-08-23","o":160.64,"h":167.68,"l":156,"c":158.32,"v":19913},{"d":"2017-08-24","o":158.72,"h":163.84,"l":156.72,"c":162.96,"v":22313},{"d":"2017-08-25","o":163.36,"h":167.36,"l":162.24,"c":166.16,"v":19750},{"d":"2017-08-28","o":184,"h":191.2,"l":164,"c":168.72,"v":74913},{"d":"2017-08-29","o":165.44,"h":174.08,"l":163.6,"c":171.92,"v":37900},{"d":"2017-08-30","o":171.12,"h":180.8,"l":171.12,"c":177.76,"v":37288},{"d":"2017-08-31","o":179.52,"h":182.64,"l":178.32,"c":182.24,"v":29300},{"d":"2017-09-01","o":181.84,"h":187.36,"l":178.96,"c":185.2,"v":67400},{"d":"2017-09-05","o":185.6,"h":185.6,"l":180.08,"c":181.6,"v":45875},{"d":"2017-09-06","o":182.4,"h":183.68,"l":180.8,"c":182,"v":18213},{"d":"2017-09-07","o":182.48,"h":190.32,"l":180.4,"c":189.76,"v":18825},{"d":"2017-09-08","o":187.28,"h":190.16,"l":182.16,"c":188.8,"v":26725},{"d":"2017-09-11","o":190.08,"h":194.4,"l":188.32,"c":193.04,"v":17400},{"d":"2017-09-12","o":191.76,"h":194.64,"l":190.96,"c":193.6,"v":8063},{"d":"2017-09-13","o":192.56,"h":193.6,"l":190,"c":191.52,"v":13213},{"d":"2017-09-14","o":191.52,"h":194.24,"l":188.88,"c":193.52,"v":21800},{"d":"2017-09-15","o":194.24,"h":195.92,"l":191.44,"c":194.48,"v":27413},{"d":"2017-09-18","o":195.2,"h":196.88,"l":191.6,"c":192.72,"v":19050},{"d":"2017-09-19","o":193.36,"h":200.32,"l":191.92,"c":200,"v":24575},{"d":"2017-09-20","o":199.28,"h":203.04,"l":199.28,"c":200.4,"v":8513},{"d":"2017-09-21","o":200.8,"h":201.2,"l":198.32,"c":200.24,"v":7100},{"d":"2017-09-22","o":200.8,"h":201.28,"l":199.12,"c":200.72,"v":9813},{"d":"2017-09-25","o":200.8,"h":201.2,"l":198.24,"c":200.88,"v":13663},{"d":"2017-09-26","o":201.6,"h":207.44,"l":201.2,"c":203.68,"v":27275},{"d":"2017-09-27","o":205.6,"h":207.52,"l":199.92,"c":207.44,"v":12025},{"d":"2017-09-28","o":207.52,"h":208.56,"l":199.36,"c":207.68,"v":18275},{"d":"2017-09-29","o":208.16,"h":215.44,"l":206.24,"c":206.96,"v":17525},{"d":"2017-10-02","o":206.72,"h":213.84,"l":206.4,"c":208.96,"v":11525},{"d":"2017-10-03","o":210,"h":215.12,"l":209.76,"c":211.44,"v":9775},{"d":"2017-10-04","o":210.88,"h":216.72,"l":210.16,"c":216.24,"v":13738},{"d":"2017-10-05","o":217.12,"h":220.32,"l":213.28,"c":218.32,"v":14475},{"d":"2017-10-06","o":216.08,"h":220.08,"l":215.2,"c":216.96,"v":13225},{"d":"2017-10-09","o":216.8,"h":217.12,"l":213.2,"c":214.48,"v":9188},{"d":"2017-10-10","o":216.32,"h":218.16,"l":214,"c":215.44,"v":4563},{"d":"2017-10-11","o":215.76,"h":216.48,"l":213.12,"c":214.08,"v":5863},{"d":"2017-10-12","o":213.52,"h":214.64,"l":209.92,"c":212.4,"v":8463},{"d":"2017-10-13","o":213.68,"h":217.84,"l":211.2,"c":215.28,"v":9313},{"d":"2017-10-16","o":216.72,"h":216.72,"l":205.36,"c":210.4,"v":8913},{"d":"2017-10-17","o":211.12,"h":214.88,"l":203.36,"c":211.92,"v":7213},{"d":"2017-10-18","o":212.16,"h":215.12,"l":211.12,"c":211.84,"v":8963},{"d":"2017-10-19","o":210.16,"h":213.76,"l":206.88,"c":212.16,"v":9138},{"d":"2017-10-20","o":214.08,"h":214.08,"l":207.68,"c":209.76,"v":7138},{"d":"2017-10-23","o":209.76,"h":210,"l":200.16,"c":201.12,"v":27363},{"d":"2017-10-24","o":200.56,"h":205.68,"l":197.68,"c":199.2,"v":15313},{"d":"2017-10-25","o":198.64,"h":200.88,"l":195.04,"c":200.32,"v":12325},{"d":"2017-10-26","o":206.24,"h":214,"l":198,"c":204.88,"v":26875},{"d":"2017-10-27","o":207.2,"h":207.2,"l":185.44,"c":201.04,"v":26050},{"d":"2017-10-30","o":201.68,"h":211.92,"l":199.28,"c":209.2,"v":29875},{"d":"2017-10-31","o":210.64,"h":213.28,"l":206,"c":206.72,"v":25350},{"d":"2017-11-01","o":208.56,"h":216.48,"l":207.04,"c":213.92,"v":14213},{"d":"2017-11-02","o":214.56,"h":216.24,"l":205.52,"c":211.36,"v":32488},{"d":"2017-11-03","o":211.36,"h":214.64,"l":204.88,"c":205.04,"v":20213},{"d":"2017-11-06","o":204.08,"h":212.4,"l":203.92,"c":205.28,"v":14063},{"d":"2017-11-07","o":206.24,"h":209.44,"l":201.52,"c":202.32,"v":26375},{"d":"2017-11-08","o":201.76,"h":211.68,"l":196.16,"c":208.72,"v":39400},{"d":"2017-11-09","o":205.04,"h":210.96,"l":200.48,"c":202.16,"v":21263},{"d":"2017-11-10","o":201.2,"h":205.84,"l":201.2,"c":203.6,"v":6938},{"d":"2017-11-13","o":201.52,"h":205.68,"l":201.28,"c":203.84,"v":8713},{"d":"2017-11-14","o":201.52,"h":210.32,"l":201.52,"c":206.72,"v":13850},{"d":"2017-11-15","o":204.32,"h":213.12,"l":201.92,"c":210.88,"v":14063},{"d":"2017-11-16","o":209.76,"h":215.12,"l":209.36,"c":211.28,"v":9013},{"d":"2017-11-17","o":209.28,"h":214.4,"l":209.28,"c":213.12,"v":9288},{"d":"2017-11-20","o":213.68,"h":219.6,"l":211.2,"c":218.4,"v":10213},{"d":"2017-11-21","o":219.04,"h":222.4,"l":217.44,"c":218.96,"v":10400},{"d":"2017-11-22","o":219.28,"h":221.2,"l":216.64,"c":217.84,"v":9813},{"d":"2017-11-24","o":218.56,"h":219.68,"l":215.12,"c":218.64,"v":3625},{"d":"2017-11-27","o":219.2,"h":220.24,"l":216.24,"c":216.64,"v":8675},{"d":"2017-11-28","o":218,"h":218.96,"l":214.24,"c":218.32,"v":6250},{"d":"2017-11-29","o":218.72,"h":220.4,"l":215.04,"c":217.28,"v":7675},{"d":"2017-11-30","o":217.6,"h":219.76,"l":211.44,"c":213.28,"v":13950},{"d":"2017-12-01","o":212.8,"h":212.8,"l":203.2,"c":212.32,"v":13075},{"d":"2017-12-04","o":213.68,"h":215.68,"l":209.2,"c":209.6,"v":12638},{"d":"2017-12-05","o":209.52,"h":212.96,"l":206.56,"c":211.68,"v":12075},{"d":"2017-12-06","o":211.2,"h":213.68,"l":209.84,"c":212.16,"v":8550},{"d":"2017-12-07","o":211.36,"h":212,"l":201.92,"c":204.16,"v":13288},{"d":"2017-12-08","o":206.16,"h":209.84,"l":204.32,"c":208.08,"v":8450},{"d":"2017-12-11","o":208.64,"h":211.92,"l":203.68,"c":211.6,"v":11350},{"d":"2017-12-12","o":212.64,"h":220,"l":210.8,"c":214.56,"v":12375},{"d":"2017-12-13","o":215.2,"h":222.72,"l":214.08,"c":218.08,"v":31063},{"d":"2017-12-14","o":217.36,"h":223.92,"l":209.84,"c":219.44,"v":19575},{"d":"2017-12-15","o":219.28,"h":223.36,"l":207.2,"c":222.32,"v":26488},{"d":"2017-12-18","o":222.72,"h":231.2,"l":219.76,"c":228.4,"v":22200},{"d":"2017-12-19","o":230.24,"h":233.6,"l":225.04,"c":228.64,"v":15725},{"d":"2017-12-20","o":230.56,"h":232.8,"l":225.68,"c":230.48,"v":13300},{"d":"2017-12-21","o":230.72,"h":235.84,"l":228.88,"c":230.16,"v":14863},{"d":"2017-12-22","o":230.72,"h":233.92,"l":224.24,"c":232.72,"v":31600},{"d":"2017-12-26","o":233.92,"h":242.24,"l":231.04,"c":235.84,"v":23750},{"d":"2017-12-27","o":234.88,"h":238.64,"l":225.52,"c":230.96,"v":15350},{"d":"2017-12-28","o":231.12,"h":233.44,"l":226.64,"c":227.36,"v":9825},{"d":"2017-12-29","o":228.16,"h":228.16,"l":222.56,"c":224,"v":9963},{"d":"2018-01-02","o":224.32,"h":228,"l":222.16,"c":226,"v":21013},{"d":"2018-01-03","o":226.72,"h":227.2,"l":218,"c":222.4,"v":30913},{"d":"2018-01-04","o":222.56,"h":224,"l":216,"c":220.48,"v":16750},{"d":"2018-01-05","o":219.36,"h":222.72,"l":218.64,"c":221.28,"v":13813},{"d":"2018-01-08","o":219.68,"h":224.72,"l":218.4,"c":222,"v":16475},{"d":"2018-01-09","o":222.88,"h":226.16,"l":220.48,"c":220.72,"v":112550},{"d":"2018-01-10","o":219.2,"h":227.76,"l":214.8,"c":225.44,"v":16425},{"d":"2018-01-11","o":226.8,"h":232,"l":221.36,"c":225.68,"v":30038},{"d":"2018-01-12","o":226.8,"h":236.88,"l":225.2,"c":234.32,"v":21988},{"d":"2018-01-16","o":237.92,"h":239.76,"l":222.32,"c":222.48,"v":19613},{"d":"2018-01-17","o":225.12,"h":230.24,"l":220.32,"c":228.96,"v":18475},{"d":"2018-01-18","o":228.56,"h":233.12,"l":227.2,"c":231.84,"v":18175},{"d":"2018-01-19","o":231.04,"h":240.32,"l":228.64,"c":237.84,"v":12800},{"d":"2018-01-22","o":237.92,"h":248.56,"l":234.64,"c":242.56,"v":30625},{"d":"2018-01-23","o":242.4,"h":248,"l":239.68,"c":246.16,"v":13375},{"d":"2018-01-24","o":248.08,"h":251.84,"l":243.28,"c":245.84,"v":18788},{"d":"2018-01-25","o":247.6,"h":251.92,"l":243.28,"c":244.88,"v":33100},{"d":"2018-01-26","o":246.24,"h":246.64,"l":240.08,"c":246.08,"v":22638},{"d":"2018-01-29","o":244.16,"h":249.68,"l":242.96,"c":245.52,"v":12338},{"d":"2018-01-30","o":243.36,"h":248.56,"l":240.4,"c":241.92,"v":12738},{"d":"2018-01-31","o":242,"h":243.92,"l":219.6,"c":224,"v":25938},{"d":"2018-02-01","o":222.32,"h":227.84,"l":215.04,"c":225.2,"v":21088},{"d":"2018-02-02","o":224.24,"h":224.24,"l":215.68,"c":217.28,"v":11675},{"d":"2018-02-05","o":214.88,"h":222.8,"l":209.44,"c":209.76,"v":17438},{"d":"2018-02-06","o":205.2,"h":217.36,"l":202.56,"c":205.44,"v":24300},{"d":"2018-02-07","o":205.76,"h":211.84,"l":204.32,"c":205.36,"v":25138},{"d":"2018-02-08","o":204.72,"h":207.92,"l":193.44,"c":193.52,"v":19088},{"d":"2018-02-09","o":194.8,"h":196.64,"l":186.96,"c":193.84,"v":17038},{"d":"2018-02-12","o":196.08,"h":200.64,"l":188.8,"c":198.56,"v":63575},{"d":"2018-02-13","o":198.08,"h":206.88,"l":195.2,"c":202.56,"v":72763},{"d":"2018-02-14","o":200.32,"h":211.6,"l":199.28,"c":209.12,"v":29850},{"d":"2018-02-15","o":211.84,"h":223.2,"l":209.12,"c":217.2,"v":16150},{"d":"2018-02-16","o":215.92,"h":221.2,"l":210,"c":213.92,"v":10463},{"d":"2018-02-20","o":211.92,"h":220.08,"l":211.92,"c":214.24,"v":15625},{"d":"2018-02-21","o":214.88,"h":223.6,"l":209.84,"c":216.8,"v":18538},{"d":"2018-02-22","o":224,"h":225.36,"l":214.72,"c":223.68,"v":37338},{"d":"2018-02-23","o":222.32,"h":225.76,"l":204.8,"c":209.36,"v":22188},{"d":"2018-02-26","o":210.88,"h":216.72,"l":209.04,"c":211.68,"v":18738},{"d":"2018-02-27","o":212.16,"h":216.24,"l":205.84,"c":211.52,"v":27000},{"d":"2018-02-28","o":214.24,"h":217.12,"l":212.16,"c":212.8,"v":21638},{"d":"2018-03-01","o":212.8,"h":218.4,"l":210.96,"c":216.08,"v":28338},{"d":"2018-03-02","o":213.76,"h":223.92,"l":211.44,"c":221.84,"v":17050},{"d":"2018-03-05","o":219.84,"h":230.48,"l":218.88,"c":226.88,"v":17013},{"d":"2018-03-06","o":226.88,"h":233.52,"l":224.72,"c":229.84,"v":16588},{"d":"2018-03-07","o":228.16,"h":234.24,"l":227.12,"c":229.84,"v":16938},{"d":"2018-03-08","o":231.52,"h":232.88,"l":225.12,"c":230.56,"v":13850},{"d":"2018-03-09","o":231.52,"h":238.24,"l":228.96,"c":234.96,"v":21100},{"d":"2018-03-12","o":235.36,"h":243.76,"l":235.36,"c":237.84,"v":19575},{"d":"2018-03-13","o":238.48,"h":243.12,"l":233.6,"c":234.4,"v":13163},{"d":"2018-03-14","o":236,"h":239.6,"l":231.6,"c":231.92,"v":12700},{"d":"2018-03-15","o":232.72,"h":236.16,"l":225.92,"c":228.4,"v":13263},{"d":"2018-03-16","o":228.4,"h":236.24,"l":226.4,"c":230.96,"v":25388},{"d":"2018-03-19","o":230,"h":232.08,"l":223.04,"c":228.16,"v":34913},{"d":"2018-03-20","o":229.2,"h":231.52,"l":224.96,"c":227.04,"v":17863},{"d":"2018-03-21","o":226.48,"h":229.04,"l":211.44,"c":211.84,"v":38100},{"d":"2018-03-22","o":209.12,"h":214.96,"l":209.12,"c":210.16,"v":35988},{"d":"2018-03-23","o":210.96,"h":217.28,"l":200.8,"c":201.36,"v":15450},{"d":"2018-03-26","o":203.76,"h":205.76,"l":196.24,"c":203.68,"v":16438},{"d":"2018-03-27","o":203.92,"h":207.76,"l":196.72,"c":198.08,"v":17288},{"d":"2018-03-28","o":198.08,"h":207.44,"l":198.08,"c":203.2,"v":16425},{"d":"2018-03-29","o":204.32,"h":212.8,"l":203.2,"c":212.48,"v":24000},{"d":"2018-04-02","o":211.68,"h":218.48,"l":205.2,"c":210.32,"v":22763},{"d":"2018-04-03","o":214.08,"h":222.16,"l":208.8,"c":219.68,"v":31325},{"d":"2018-04-04","o":215.68,"h":226,"l":215.68,"c":221.76,"v":13975},{"d":"2018-04-05","o":220.48,"h":220.48,"l":201.04,"c":206,"v":55963},{"d":"2018-04-06","o":203.52,"h":210.4,"l":203.52,"c":206.56,"v":14663},{"d":"2018-04-09","o":208.72,"h":214.08,"l":204.88,"c":207.92,"v":15863},{"d":"2018-04-10","o":210.56,"h":213.68,"l":207.2,"c":211.6,"v":16225},{"d":"2018-04-11","o":210.32,"h":212.72,"l":205.52,"c":206.24,"v":11275},{"d":"2018-04-12","o":207.36,"h":210.8,"l":204.64,"c":207.92,"v":11250},{"d":"2018-04-13","o":208.64,"h":208.64,"l":202.48,"c":203.2,"v":11988},{"d":"2018-04-16","o":204.4,"h":207.2,"l":202.24,"c":205.6,"v":10525},{"d":"2018-04-17","o":206,"h":209.04,"l":205.12,"c":207.68,"v":15900},{"d":"2018-04-18","o":208,"h":212.48,"l":205.76,"c":206.8,"v":21575},{"d":"2018-04-19","o":206.24,"h":213.04,"l":202.96,"c":204.88,"v":19388},{"d":"2018-04-20","o":204.16,"h":206.32,"l":200.96,"c":204.16,"v":12875},{"d":"2018-04-23","o":204.88,"h":210.8,"l":201.76,"c":208,"v":11200},{"d":"2018-04-24","o":208.4,"h":209.04,"l":198.88,"c":204.96,"v":10938},{"d":"2018-04-25","o":204.4,"h":204.4,"l":197.36,"c":201.2,"v":18100},{"d":"2018-04-26","o":197.28,"h":212.48,"l":190.4,"c":211.28,"v":53925},{"d":"2018-04-27","o":211.76,"h":211.76,"l":202.56,"c":211.36,"v":17550},{"d":"2018-04-30","o":212,"h":222.4,"l":209.76,"c":219.04,"v":33550},{"d":"2018-05-01","o":219.36,"h":225.68,"l":213.84,"c":222.88,"v":38650},{"d":"2018-05-02","o":223.28,"h":231.04,"l":222.56,"c":223.52,"v":52663},{"d":"2018-05-03","o":222.48,"h":225.76,"l":207.6,"c":214.88,"v":55763},{"d":"2018-05-04","o":214.64,"h":224.16,"l":206.16,"c":223.92,"v":15063},{"d":"2018-05-07","o":223.84,"h":225.6,"l":213.12,"c":225.36,"v":9238},{"d":"2018-05-08","o":222,"h":223.52,"l":218.24,"c":221.12,"v":16188},{"d":"2018-05-09","o":221.36,"h":224.72,"l":218.8,"c":224.32,"v":9500},{"d":"2018-05-10","o":224.88,"h":229.04,"l":221.92,"c":226.32,"v":9013},{"d":"2018-05-11","o":226.16,"h":229.12,"l":222.16,"c":223.76,"v":8950},{"d":"2018-05-14","o":223.84,"h":228.56,"l":222.24,"c":226.96,"v":13188},{"d":"2018-05-15","o":225.28,"h":233.6,"l":225.2,"c":231.92,"v":20963},{"d":"2018-05-16","o":232.4,"h":234,"l":229.92,"c":233.28,"v":9875},{"d":"2018-05-17","o":233.36,"h":234.48,"l":231.44,"c":231.92,"v":9038},{"d":"2018-05-18","o":233.44,"h":234.96,"l":230,"c":234.32,"v":9550},{"d":"2018-05-21","o":235.12,"h":238.16,"l":232.72,"c":236.16,"v":8950},{"d":"2018-05-22","o":236.64,"h":237.84,"l":222.08,"c":225.44,"v":34000},{"d":"2018-05-23","o":224.88,"h":231.92,"l":213.2,"c":222.56,"v":25250},{"d":"2018-05-24","o":221.92,"h":222.8,"l":218.4,"c":220.08,"v":21238},{"d":"2018-05-25","o":219.52,"h":228.96,"l":219.52,"c":221.36,"v":10538},{"d":"2018-05-29","o":219.52,"h":223.84,"l":216.4,"c":222.48,"v":15050},{"d":"2018-05-30","o":222.64,"h":230.32,"l":222.32,"c":228.4,"v":14350},{"d":"2018-05-31","o":228.64,"h":237.6,"l":226.4,"c":235.04,"v":31713},{"d":"2018-06-01","o":236.08,"h":242,"l":234.4,"c":241.76,"v":19300},{"d":"2018-06-04","o":241.84,"h":245.68,"l":241.84,"c":244.4,"v":12438},{"d":"2018-06-05","o":244.4,"h":251.6,"l":242,"c":251.36,"v":29475},{"d":"2018-06-06","o":252,"h":256.4,"l":251.84,"c":255.28,"v":15238},{"d":"2018-06-07","o":255.44,"h":257.44,"l":250.24,"c":254.96,"v":10875},{"d":"2018-06-08","o":254.32,"h":259.36,"l":251.36,"c":251.52,"v":10900},{"d":"2018-06-11","o":251.52,"h":257.28,"l":251.36,"c":255.2,"v":18488},{"d":"2018-06-12","o":254.88,"h":256.48,"l":246.48,"c":249.6,"v":10625},{"d":"2018-06-13","o":249.68,"h":250.24,"l":245.04,"c":247.36,"v":12225},{"d":"2018-06-14","o":248.32,"h":254.24,"l":242.08,"c":243.44,"v":11575},{"d":"2018-06-15","o":241.92,"h":246.4,"l":241.92,"c":244.48,"v":11400},{"d":"2018-06-18","o":244,"h":247.28,"l":240.88,"c":246.32,"v":12188},{"d":"2018-06-19","o":245.84,"h":248.08,"l":242.8,"c":247.52,"v":16138},{"d":"2018-06-20","o":248.64,"h":252.96,"l":246.4,"c":252.8,"v":9650},{"d":"2018-06-21","o":253.68,"h":259.04,"l":249.84,"c":257.44,"v":10425},{"d":"2018-06-22","o":258.24,"h":262.56,"l":257.12,"c":258.96,"v":53800},{"d":"2018-06-25","o":258.08,"h":264.48,"l":252.24,"c":264,"v":11488},{"d":"2018-06-26","o":264.24,"h":265.36,"l":252.32,"c":257.36,"v":13425},{"d":"2018-06-27","o":258,"h":262.8,"l":245.44,"c":245.52,"v":12413},{"d":"2018-06-28","o":245.04,"h":246.64,"l":239.6,"c":242.88,"v":11888},{"d":"2018-06-29","o":243.76,"h":248.32,"l":232.88,"c":233.36,"v":11175},{"d":"2018-07-02","o":231.84,"h":240.96,"l":229.04,"c":240.16,"v":10000},{"d":"2018-07-03","o":242,"h":246.56,"l":240.8,"c":241.92,"v":3963},{"d":"2018-07-05","o":242.56,"h":249.84,"l":241.6,"c":249.28,"v":7875},{"d":"2018-07-06","o":249.28,"h":253.04,"l":249.04,"c":251.44,"v":5563},{"d":"2018-07-09","o":252,"h":254.72,"l":250.16,"c":250.48,"v":3700},{"d":"2018-07-10","o":250.8,"h":252.64,"l":247.04,"c":251.04,"v":8938},{"d":"2018-07-11","o":249.52,"h":252.48,"l":248.8,"c":251.28,"v":3850},{"d":"2018-07-12","o":252.4,"h":255.52,"l":244.88,"c":254.08,"v":5075},{"d":"2018-07-13","o":254,"h":256.72,"l":252.16,"c":253.44,"v":4475},{"d":"2018-07-16","o":253.36,"h":259.6,"l":251.52,"c":258,"v":7313},{"d":"2018-07-17","o":257.2,"h":264.4,"l":257.2,"c":264.32,"v":13850},{"d":"2018-07-18","o":264.32,"h":271.92,"l":263.36,"c":271.2,"v":8350},{"d":"2018-07-19","o":269.76,"h":274.32,"l":269.28,"c":270.16,"v":6913},{"d":"2018-07-20","o":269.04,"h":272.96,"l":266.96,"c":272,"v":5338},{"d":"2018-07-23","o":271.68,"h":278.96,"l":270.24,"c":274.64,"v":5863},{"d":"2018-07-24","o":275.76,"h":278.64,"l":271.84,"c":274.96,"v":10450},{"d":"2018-07-25","o":274.48,"h":281.6,"l":268,"c":280.08,"v":7213},{"d":"2018-07-26","o":283.6,"h":290.72,"l":264,"c":270.32,"v":13075},{"d":"2018-07-27","o":270.64,"h":270.8,"l":256,"c":263.84,"v":7075},{"d":"2018-07-30","o":263.28,"h":280.48,"l":263.28,"c":269.92,"v":5588},{"d":"2018-07-31","o":267.84,"h":275.68,"l":265.92,"c":266.48,"v":7438},{"d":"2018-08-01","o":266.08,"h":267.36,"l":249.04,"c":266.8,"v":7625},{"d":"2018-08-02","o":262.96,"h":271.84,"l":262.96,"c":270.08,"v":6338},{"d":"2018-08-03","o":270.48,"h":270.48,"l":262.4,"c":263.04,"v":5838},{"d":"2018-08-06","o":262.64,"h":265.6,"l":260,"c":264.96,"v":5675},{"d":"2018-08-07","o":266.08,"h":267.76,"l":264.8,"c":267.36,"v":3225},{"d":"2018-08-08","o":264.64,"h":271.6,"l":264.64,"c":270,"v":3775},{"d":"2018-08-09","o":269.92,"h":279.28,"l":269.92,"c":278.4,"v":7075},{"d":"2018-08-10","o":278,"h":287.68,"l":272.4,"c":285.04,"v":5263},{"d":"2018-08-13","o":285.12,"h":288,"l":276.56,"c":277.68,"v":5725},{"d":"2018-08-14","o":278.4,"h":281.04,"l":272.8,"c":273.36,"v":5288},{"d":"2018-08-15","o":273.2,"h":286.16,"l":271.2,"c":277.04,"v":4938},{"d":"2018-08-16","o":277.84,"h":284.48,"l":276.24,"c":282.72,"v":6900},{"d":"2018-08-17","o":281.12,"h":286.08,"l":280,"c":284.64,"v":6175},{"d":"2018-08-20","o":286.16,"h":289.04,"l":284.4,"c":288.96,"v":4963},{"d":"2018-08-21","o":289.04,"h":300.72,"l":288,"c":300.16,"v":10200},{"d":"2018-08-22","o":300.24,"h":302.88,"l":296.4,"c":299.68,"v":3900},{"d":"2018-08-23","o":299.6,"h":301.04,"l":295.6,"c":296.16,"v":3338},{"d":"2018-08-24","o":296.72,"h":297.92,"l":293.36,"c":296.72,"v":5738},{"d":"2018-08-27","o":296.64,"h":300.8,"l":295.92,"c":296.88,"v":2788},{"d":"2018-08-28","o":298.24,"h":298.24,"l":293.04,"c":294.4,"v":2113},{"d":"2018-08-29","o":294.48,"h":294.48,"l":287.84,"c":289.04,"v":4238},{"d":"2018-08-30","o":288.96,"h":290.4,"l":285.6,"c":289.76,"v":4050},{"d":"2018-08-31","o":289.68,"h":291.52,"l":287.68,"c":289.2,"v":9213},{"d":"2018-09-04","o":290.24,"h":290.24,"l":281.12,"c":282.16,"v":8125},{"d":"2018-09-05","o":280,"h":282.08,"l":270.48,"c":278.88,"v":6275},{"d":"2018-09-06","o":278.8,"h":280.8,"l":274.4,"c":275.76,"v":3788},{"d":"2018-09-07","o":275.6,"h":278,"l":274.16,"c":275.76,"v":4538},{"d":"2018-09-10","o":276.08,"h":276.08,"l":267.68,"c":273.36,"v":4550},{"d":"2018-09-11","o":272.96,"h":276.08,"l":269.28,"c":272.88,"v":3500},{"d":"2018-09-12","o":270.24,"h":273.36,"l":267.76,"c":271.12,"v":2450},{"d":"2018-09-13","o":271.92,"h":272.96,"l":266,"c":267.6,"v":3238},{"d":"2018-09-14","o":268,"h":274.64,"l":268,"c":272.08,"v":2725},{"d":"2018-09-17","o":272.56,"h":276.24,"l":271.04,"c":274.24,"v":5563},{"d":"2018-09-18","o":275.04,"h":280.16,"l":270.24,"c":270.56,"v":5038},{"d":"2018-09-19","o":270.4,"h":274.64,"l":268.96,"c":272.48,"v":7538},{"d":"2018-09-20","o":272.88,"h":282.16,"l":268.64,"c":273.68,"v":5650},{"d":"2018-09-21","o":273.2,"h":275.44,"l":264.88,"c":273.28,"v":20375},{"d":"2018-09-24","o":271.68,"h":277.2,"l":265.76,"c":277.2,"v":5663},{"d":"2018-09-25","o":276.88,"h":276.88,"l":265.68,"c":269.6,"v":9300},{"d":"2018-09-26","o":269.36,"h":274.88,"l":262.96,"c":263.04,"v":3938},{"d":"2018-09-27","o":263.2,"h":264.56,"l":256.88,"c":258.64,"v":4738},{"d":"2018-09-28","o":257.68,"h":264.48,"l":254.56,"c":257.84,"v":13025},{"d":"2018-10-01","o":259.92,"h":261.52,"l":254.4,"c":256,"v":5675},{"d":"2018-10-02","o":255.36,"h":259.04,"l":254.32,"c":255.84,"v":4500},{"d":"2018-10-03","o":256.88,"h":259.2,"l":254.24,"c":255.52,"v":4088},{"d":"2018-10-04","o":255.52,"h":260.8,"l":254.24,"c":259.52,"v":3338},{"d":"2018-10-05","o":259.6,"h":260.16,"l":256,"c":257.12,"v":2838},{"d":"2018-10-08","o":257.04,"h":262.64,"l":254,"c":256.16,"v":5375},{"d":"2018-10-09","o":256,"h":260,"l":250.16,"c":251.52,"v":2825},{"d":"2018-10-10","o":247.44,"h":250.72,"l":236.88,"c":241.28,"v":9538},{"d":"2018-10-11","o":241.12,"h":242.96,"l":236.56,"c":237.44,"v":5650},{"d":"2018-10-12","o":240.48,"h":240.48,"l":231.28,"c":233.36,"v":13800},{"d":"2018-10-15","o":234.16,"h":236,"l":230.64,"c":232.08,"v":5588},{"d":"2018-10-16","o":233.36,"h":239.2,"l":232.24,"c":238.4,"v":8425},{"d":"2018-10-17","o":237.84,"h":239.36,"l":232.24,"c":236.96,"v":4813},{"d":"2018-10-18","o":236.56,"h":238.88,"l":230.08,"c":232.72,"v":7275},{"d":"2018-10-19","o":231.84,"h":237.68,"l":231.84,"c":235.76,"v":10550},{"d":"2018-10-22","o":236,"h":241.52,"l":234.72,"c":236.24,"v":12888},{"d":"2018-10-23","o":233.28,"h":236.32,"l":215.92,"c":219.44,"v":35625},{"d":"2018-10-24","o":219.44,"h":223.44,"l":197.2,"c":210.32,"v":24513},{"d":"2018-10-25","o":211.36,"h":213.92,"l":202.72,"c":211.28,"v":11300},{"d":"2018-10-26","o":210.88,"h":214.8,"l":202.48,"c":213.68,"v":14800},{"d":"2018-10-29","o":215.36,"h":215.36,"l":200.88,"c":203.28,"v":9950},{"d":"2018-10-30","o":203.12,"h":211.84,"l":196.08,"c":209.52,"v":35675},{"d":"2018-10-31","o":210.16,"h":210.16,"l":196.72,"c":201.84,"v":11425},{"d":"2018-11-01","o":201.92,"h":205.44,"l":198.96,"c":203.6,"v":8050},{"d":"2018-11-02","o":203.52,"h":204.32,"l":194.96,"c":198.48,"v":8663},{"d":"2018-11-05","o":198.56,"h":205.68,"l":189.44,"c":203.44,"v":16763},{"d":"2018-11-06","o":203.36,"h":203.6,"l":196.24,"c":199.44,"v":5150},{"d":"2018-11-07","o":199.6,"h":201.68,"l":188.8,"c":192.72,"v":15188},{"d":"2018-11-08","o":192.56,"h":192.56,"l":178.32,"c":179.44,"v":22688},{"d":"2018-11-09","o":179.44,"h":182.32,"l":174.96,"c":178.64,"v":15263},{"d":"2018-11-12","o":178.56,"h":182.96,"l":168.4,"c":182.72,"v":34275},{"d":"2018-11-13","o":182.72,"h":187.12,"l":181.2,"c":183.76,"v":12213},{"d":"2018-11-14","o":185.12,"h":186.96,"l":178.64,"c":178.96,"v":32125},{"d":"2018-11-15","o":180.16,"h":182,"l":169.76,"c":180,"v":16538},{"d":"2018-11-16","o":179.04,"h":179.04,"l":175.92,"c":178.16,"v":9800},{"d":"2018-11-19","o":179.76,"h":179.76,"l":170.8,"c":177.52,"v":14875},{"d":"2018-11-20","o":176.24,"h":176.96,"l":168.8,"c":170.56,"v":14913},{"d":"2018-11-21","o":170.96,"h":177.36,"l":168.72,"c":170,"v":12638},{"d":"2018-11-23","o":170.24,"h":179.84,"l":170.24,"c":176.48,"v":7550},{"d":"2018-11-26","o":177.36,"h":185.76,"l":177.36,"c":184.48,"v":14075},{"d":"2018-11-27","o":182.96,"h":184.8,"l":179.2,"c":183.2,"v":17400},{"d":"2018-11-28","o":183.44,"h":191.76,"l":180.64,"c":191.44,"v":14250},{"d":"2018-11-29","o":189.52,"h":193.12,"l":189.2,"c":189.52,"v":9513},{"d":"2018-11-30","o":188.16,"h":192,"l":187.12,"c":189.92,"v":11500},{"d":"2018-12-03","o":190.4,"h":191.2,"l":181.12,"c":185.36,"v":16563},{"d":"2018-12-04","o":185.6,"h":187.44,"l":177.6,"c":182.48,"v":15350},{"d":"2018-12-06","o":181.04,"h":187.92,"l":179.6,"c":186.96,"v":14050},{"d":"2018-12-07","o":186.32,"h":192.32,"l":186.32,"c":191.6,"v":12313},{"d":"2018-12-10","o":191.04,"h":191.04,"l":181.6,"c":189.04,"v":13638},{"d":"2018-12-11","o":189.36,"h":192,"l":186.08,"c":190,"v":9575},{"d":"2018-12-12","o":190.32,"h":194,"l":185.2,"c":190.48,"v":11338},{"d":"2018-12-13","o":190.4,"h":191.2,"l":176.88,"c":177.28,"v":16663},{"d":"2018-12-14","o":176.24,"h":184.8,"l":169.2,"c":171.68,"v":16263},{"d":"2018-12-17","o":171.6,"h":172.48,"l":154.88,"c":157.12,"v":34488},{"d":"2018-12-18","o":158.4,"h":168.96,"l":156.32,"c":168.96,"v":24438},{"d":"2018-12-19","o":170.08,"h":179.2,"l":168.32,"c":172.48,"v":22175},{"d":"2018-12-20","o":172.08,"h":177.52,"l":166.48,"c":174.56,"v":22325},{"d":"2018-12-21","o":175.68,"h":177.28,"l":168.08,"c":169.76,"v":29450},{"d":"2018-12-24","o":169.68,"h":178.72,"l":160.32,"c":171.04,"v":7913},{"d":"2018-12-26","o":172.72,"h":181.68,"l":168.08,"c":181.12,"v":9875},{"d":"2018-12-27","o":177.2,"h":181.6,"l":173.28,"c":181.52,"v":8313},{"d":"2018-12-28","o":181.28,"h":183.04,"l":174.32,"c":179.76,"v":8625},{"d":"2018-12-31","o":179.84,"h":182.88,"l":177.84,"c":179.92,"v":10625},{"d":"2019-01-02","o":177.6,"h":183.6,"l":172.96,"c":177.12,"v":9400},{"d":"2019-01-03","o":177.04,"h":177.04,"l":169.76,"c":173.52,"v":7713},{"d":"2019-01-04","o":175.68,"h":182.96,"l":175.68,"c":178.8,"v":9925},{"d":"2019-01-07","o":180.16,"h":186.24,"l":179.12,"c":184.4,"v":7038},{"d":"2019-01-08","o":185.68,"h":189.2,"l":181.36,"c":187.92,"v":10450},{"d":"2019-01-09","o":188.64,"h":192,"l":186,"c":188.56,"v":9088},{"d":"2019-01-10","o":187.76,"h":191.84,"l":187.52,"c":188.48,"v":5350},{"d":"2019-01-11","o":188.4,"h":189.2,"l":182.88,"c":187.12,"v":7188},{"d":"2019-01-14","o":187.04,"h":196.48,"l":187.04,"c":191.52,"v":16050},{"d":"2019-01-15","o":192,"h":197.36,"l":181.36,"c":183.6,"v":25913},{"d":"2019-01-16","o":180.96,"h":191.6,"l":180.08,"c":187.68,"v":7825},{"d":"2019-01-17","o":186.72,"h":197.28,"l":182.4,"c":190.16,"v":18250},{"d":"2019-01-18","o":191.2,"h":196,"l":189.52,"c":191.04,"v":7950},{"d":"2019-01-22","o":190.16,"h":192,"l":184.64,"c":185.84,"v":6463},{"d":"2019-01-23","o":185.92,"h":191.6,"l":181.2,"c":181.2,"v":4225},{"d":"2019-01-24","o":181.12,"h":187.68,"l":181.12,"c":182.64,"v":6338},{"d":"2019-01-25","o":184.4,"h":188.32,"l":182.72,"c":185.68,"v":11413},{"d":"2019-01-28","o":185.28,"h":190.88,"l":184.16,"c":188.24,"v":4800},{"d":"2019-01-29","o":188.72,"h":188.72,"l":179.36,"c":181.6,"v":7375},{"d":"2019-01-30","o":181.68,"h":186.88,"l":180,"c":186.88,"v":5625},{"d":"2019-01-31","o":190.32,"h":190.56,"l":187.76,"c":189.44,"v":4600},{"d":"2019-02-01","o":189.76,"h":191.28,"l":183.28,"c":186.96,"v":21000},{"d":"2019-02-04","o":186,"h":190.96,"l":186,"c":190.24,"v":2225},{"d":"2019-02-05","o":190.8,"h":190.8,"l":183.6,"c":187.76,"v":7075},{"d":"2019-02-06","o":187.84,"h":190.72,"l":185.6,"c":186.96,"v":2263},{"d":"2019-02-07","o":184.96,"h":193.36,"l":184.96,"c":192.32,"v":18575},{"d":"2019-02-08","o":191.12,"h":191.52,"l":186.56,"c":188.72,"v":2275},{"d":"2019-02-11","o":190.32,"h":194.64,"l":186.24,"c":194,"v":4150},{"d":"2019-02-12","o":195.28,"h":196.88,"l":192.4,"c":193.04,"v":2313},{"d":"2019-02-13","o":193.12,"h":199.36,"l":193.12,"c":197.04,"v":1950},{"d":"2019-02-14","o":196,"h":199.76,"l":195.12,"c":196.56,"v":7150},{"d":"2019-02-15","o":197.92,"h":207.44,"l":197.92,"c":201.52,"v":4313},{"d":"2019-02-19","o":201.36,"h":208.56,"l":196.88,"c":203.28,"v":10550},{"d":"2019-02-20","o":202.4,"h":205.68,"l":191.04,"c":194.72,"v":11725},{"d":"2019-02-21","o":194.8,"h":206.8,"l":191.12,"c":192.72,"v":19263},{"d":"2019-02-22","o":194.48,"h":201.52,"l":189.44,"c":196.48,"v":13138},{"d":"2019-02-25","o":198.32,"h":200.56,"l":190.72,"c":197.84,"v":9800},{"d":"2019-02-26","o":211.68,"h":211.68,"l":191.76,"c":194.08,"v":31563},{"d":"2019-02-27","o":191.28,"h":197.36,"l":189.2,"c":197.28,"v":6700},{"d":"2019-02-28","o":198.88,"h":203.12,"l":194.32,"c":200.56,"v":9525},{"d":"2019-03-01","o":201.52,"h":204.8,"l":198.56,"c":201.04,"v":8638},{"d":"2019-03-04","o":200.8,"h":205.04,"l":200.56,"c":203.76,"v":9463},{"d":"2019-03-05","o":203.68,"h":203.68,"l":200.64,"c":202.4,"v":3663},{"d":"2019-03-06","o":202.48,"h":204.24,"l":194.96,"c":198.64,"v":26775},{"d":"2019-03-07","o":198.56,"h":205.04,"l":195.84,"c":201.92,"v":20188},{"d":"2019-03-08","o":200.48,"h":203.36,"l":199.04,"c":202.32,"v":10363},{"d":"2019-03-11","o":203.44,"h":206.48,"l":201.6,"c":204.48,"v":12825},{"d":"2019-03-12","o":206.24,"h":209.36,"l":203.44,"c":206.32,"v":10838},{"d":"2019-03-13","o":204.8,"h":211.68,"l":204.72,"c":209.44,"v":11700},{"d":"2019-03-14","o":210.24,"h":210.72,"l":205.84,"c":209.76,"v":3775},{"d":"2019-03-15","o":210.16,"h":213.44,"l":208.32,"c":210.4,"v":10713},{"d":"2019-03-18","o":211.84,"h":216.64,"l":209.84,"c":212.8,"v":5400},{"d":"2019-03-19","o":214.24,"h":215.68,"l":209.2,"c":210.56,"v":7275},{"d":"2019-03-20","o":210.56,"h":212.24,"l":206.32,"c":208,"v":4075},{"d":"2019-03-21","o":207.04,"h":212.24,"l":207.04,"c":210,"v":28488},{"d":"2019-03-22","o":210,"h":212.08,"l":194.96,"c":194.96,"v":6325},{"d":"2019-03-25","o":194.48,"h":200.4,"l":192.32,"c":198.24,"v":6013},{"d":"2019-03-26","o":199.28,"h":203.52,"l":195.2,"c":196.08,"v":12275},{"d":"2019-03-27","o":195.84,"h":197.2,"l":188.16,"c":188.8,"v":9713},{"d":"2019-03-28","o":189.6,"h":194.24,"l":185.6,"c":189.36,"v":10650},{"d":"2019-03-29","o":190.8,"h":197.04,"l":187.6,"c":189.36,"v":29688},{"d":"2019-04-01","o":189.36,"h":199.6,"l":187.36,"c":198.16,"v":19850},{"d":"2019-04-02","o":198.16,"h":203.28,"l":196.24,"c":197.52,"v":20375},{"d":"2019-04-03","o":198.88,"h":202.16,"l":195.2,"c":195.52,"v":7638},{"d":"2019-04-04","o":195.6,"h":196.72,"l":192.48,"c":193.84,"v":3875},{"d":"2019-04-05","o":194.16,"h":200.8,"l":194.16,"c":199.2,"v":6375},{"d":"2019-04-08","o":198.08,"h":203.12,"l":197.44,"c":202.96,"v":5275},{"d":"2019-04-09","o":202.48,"h":204.48,"l":197.6,"c":197.68,"v":5288},{"d":"2019-04-10","o":199.2,"h":202.88,"l":199.04,"c":202.4,"v":3763},{"d":"2019-04-11","o":202.96,"h":203.76,"l":199.6,"c":200.32,"v":4150},{"d":"2019-04-12","o":201.92,"h":203.2,"l":198.4,"c":199.2,"v":3500},{"d":"2019-04-15","o":198.88,"h":199.68,"l":193.12,"c":195.2,"v":3713},{"d":"2019-04-16","o":196.24,"h":197.12,"l":192.72,"c":195.04,"v":3325},{"d":"2019-04-17","o":196.16,"h":198.8,"l":194.32,"c":194.56,"v":2988},{"d":"2019-04-18","o":194.48,"h":195.52,"l":188.32,"c":189.12,"v":5238},{"d":"2019-04-22","o":190.32,"h":194.24,"l":188.56,"c":190.8,"v":5613},{"d":"2019-04-23","o":189.6,"h":193.2,"l":188.64,"c":190.56,"v":6350},{"d":"2019-04-24","o":189.36,"h":192.8,"l":187.28,"c":188.88,"v":5963},{"d":"2019-04-25","o":184.48,"h":191.84,"l":179.28,"c":189.44,"v":9038},{"d":"2019-04-26","o":189.36,"h":192.64,"l":181.6,"c":184.64,"v":5813},{"d":"2019-04-29","o":185.68,"h":189.36,"l":185.68,"c":186.72,"v":4625},{"d":"2019-04-30","o":186.64,"h":189.76,"l":185.68,"c":189.36,"v":5838},{"d":"2019-05-01","o":189.12,"h":192.08,"l":189.12,"c":191.2,"v":13075},{"d":"2019-05-02","o":191.12,"h":194.4,"l":190.8,"c":193.6,"v":6650},{"d":"2019-05-03","o":194.16,"h":199.44,"l":191.2,"c":197.04,"v":7088},{"d":"2019-05-06","o":194.32,"h":198.56,"l":194.24,"c":196.24,"v":11850},{"d":"2019-05-07","o":196.08,"h":200.88,"l":195.6,"c":199.04,"v":6775},{"d":"2019-05-08","o":198.4,"h":200.88,"l":196.8,"c":198.72,"v":6138},{"d":"2019-05-09","o":197.92,"h":198.72,"l":194.64,"c":197.28,"v":6050},{"d":"2019-05-10","o":198.4,"h":198.8,"l":194.16,"c":194.32,"v":3875},{"d":"2019-05-13","o":191.04,"h":192.48,"l":188.88,"c":190.56,"v":3463},{"d":"2019-05-14","o":191.36,"h":191.84,"l":185.52,"c":187.04,"v":7925},{"d":"2019-05-15","o":185.52,"h":188,"l":184,"c":186.64,"v":7250},{"d":"2019-05-16","o":187.76,"h":189.52,"l":184,"c":184.32,"v":8425},{"d":"2019-05-17","o":183.28,"h":187.92,"l":175.44,"c":175.76,"v":7775},{"d":"2019-05-20","o":176.16,"h":180.88,"l":174,"c":175.92,"v":7200},{"d":"2019-05-21","o":175.76,"h":186.4,"l":171.36,"c":177.44,"v":13900},{"d":"2019-05-22","o":177.52,"h":183.52,"l":168.48,"c":175.28,"v":14563},{"d":"2019-05-23","o":175.44,"h":175.68,"l":164.48,"c":174.32,"v":24188},{"d":"2019-05-24","o":174.96,"h":184,"l":167.92,"c":178.8,"v":16950},{"d":"2019-05-28","o":178.8,"h":183.12,"l":169.6,"c":171.68,"v":32975},{"d":"2019-05-29","o":171.2,"h":171.2,"l":162.16,"c":164.72,"v":14250},{"d":"2019-05-30","o":165.04,"h":169.28,"l":158,"c":163.52,"v":16975},{"d":"2019-05-31","o":162.48,"h":162.96,"l":159.84,"c":161.04,"v":7425},{"d":"2019-06-03","o":161.12,"h":161.28,"l":150.88,"c":153.76,"v":9538},{"d":"2019-06-04","o":155.44,"h":166.16,"l":152.4,"c":165.76,"v":18563},{"d":"2019-06-05","o":164.8,"h":166.56,"l":155.92,"c":159.2,"v":10850},{"d":"2019-06-06","o":160.32,"h":160.32,"l":152.8,"c":157.12,"v":10950},{"d":"2019-06-07","o":157.84,"h":158.72,"l":151.84,"c":152.48,"v":8138},{"d":"2019-06-10","o":153.04,"h":157.68,"l":150,"c":150.32,"v":16300},{"d":"2019-06-11","o":152.48,"h":159.84,"l":149.28,"c":150.08,"v":14725},{"d":"2019-06-12","o":150,"h":151.84,"l":147.2,"c":149.36,"v":8913},{"d":"2019-06-13","o":151.36,"h":160.96,"l":150.48,"c":156.48,"v":11625},{"d":"2019-06-14","o":154.8,"h":158.08,"l":152.4,"c":153.76,"v":9200},{"d":"2019-06-17","o":154.08,"h":157.04,"l":152.96,"c":154.24,"v":17963},{"d":"2019-06-18","o":155.28,"h":159.6,"l":155.2,"c":156,"v":10300},{"d":"2019-06-19","o":156.32,"h":158.4,"l":153.44,"c":153.68,"v":13850},{"d":"2019-06-20","o":155.36,"h":156.96,"l":152,"c":152.08,"v":14900},{"d":"2019-06-21","o":151.12,"h":153.36,"l":147.84,"c":152,"v":17750},{"d":"2019-06-24","o":152.16,"h":152.8,"l":149.12,"c":150.64,"v":15425},{"d":"2019-06-25","o":151.52,"h":151.52,"l":148,"c":148,"v":12288},{"d":"2019-06-26","o":148.72,"h":148.8,"l":146.48,"c":146.88,"v":12125},{"d":"2019-06-27","o":147.12,"h":153.12,"l":147.12,"c":150.88,"v":8338},{"d":"2019-06-28","o":151.28,"h":158.16,"l":151.28,"c":157.28,"v":68013},{"d":"2019-07-01","o":158.4,"h":163.44,"l":158.16,"c":162.72,"v":11075},{"d":"2019-07-02","o":164,"h":168.88,"l":162.96,"c":166.32,"v":11875},{"d":"2019-07-03","o":167.36,"h":171.92,"l":166.32,"c":171.92,"v":6563},{"d":"2019-07-05","o":171.04,"h":176.64,"l":170.32,"c":175.36,"v":5975},{"d":"2019-07-08","o":175.92,"h":175.92,"l":166.24,"c":166.8,"v":8775},{"d":"2019-07-09","o":165.76,"h":169.28,"l":164.88,"c":167.92,"v":4638},{"d":"2019-07-10","o":169.2,"h":170.72,"l":167.36,"c":168,"v":7438},{"d":"2019-07-11","o":168.64,"h":170.8,"l":166.64,"c":168.96,"v":6475},{"d":"2019-07-12","o":169.2,"h":172.56,"l":168.8,"c":170.32,"v":5438},{"d":"2019-07-15","o":170.32,"h":171.92,"l":167.68,"c":168.32,"v":3300},{"d":"2019-07-16","o":168.24,"h":172.64,"l":167.84,"c":169.92,"v":6288},{"d":"2019-07-17","o":169.52,"h":171.12,"l":167.76,"c":168.64,"v":4250},{"d":"2019-07-18","o":169.04,"h":169.04,"l":164.8,"c":167.76,"v":4413},{"d":"2019-07-19","o":167.92,"h":170.08,"l":166.08,"c":167.2,"v":4313},{"d":"2019-07-22","o":167.28,"h":172.32,"l":166.64,"c":167.68,"v":4838},{"d":"2019-07-23","o":167.6,"h":170.72,"l":165.36,"c":165.68,"v":3638},{"d":"2019-07-24","o":166.4,"h":172.56,"l":166.4,"c":171.92,"v":6550},{"d":"2019-07-25","o":163.2,"h":170.88,"l":161.6,"c":162.64,"v":7050},{"d":"2019-07-26","o":162.64,"h":167.44,"l":161.6,"c":165.92,"v":8025},{"d":"2019-07-29","o":164.72,"h":167.6,"l":161.6,"c":164.24,"v":6738},{"d":"2019-07-30","o":164.16,"h":169.68,"l":163.12,"c":168.56,"v":6463},{"d":"2019-07-31","o":169.84,"h":173.36,"l":167.52,"c":168,"v":7150},{"d":"2019-08-01","o":168,"h":171.04,"l":163.76,"c":166.32,"v":6350},{"d":"2019-08-02","o":164.56,"h":167.68,"l":162.96,"c":163.84,"v":6288},{"d":"2019-08-05","o":160.72,"h":163.28,"l":146.64,"c":152.32,"v":10688},{"d":"2019-08-06","o":153.04,"h":158.24,"l":153.04,"c":155.92,"v":4000},{"d":"2019-08-07","o":153.28,"h":153.28,"l":148,"c":149.84,"v":10100},{"d":"2019-08-08","o":151.92,"h":154.72,"l":150,"c":150.56,"v":6575},{"d":"2019-08-09","o":150.32,"h":153.52,"l":150,"c":151.52,"v":5600},{"d":"2019-08-12","o":150.08,"h":156.4,"l":149.04,"c":155.6,"v":10213},{"d":"2019-08-13","o":155.52,"h":161.92,"l":155.2,"c":157.84,"v":5213},{"d":"2019-08-14","o":155.76,"h":157.84,"l":151.28,"c":151.28,"v":8475},{"d":"2019-08-15","o":152.08,"h":153.84,"l":150,"c":151.36,"v":6000},{"d":"2019-08-16","o":152.16,"h":157.6,"l":152.16,"c":156.16,"v":8238},{"d":"2019-08-19","o":158.88,"h":160.08,"l":155.12,"c":155.68,"v":5588},{"d":"2019-08-20","o":155.52,"h":158.8,"l":153.2,"c":156.24,"v":5513},{"d":"2019-08-21","o":157.92,"h":161.28,"l":157.92,"c":158.88,"v":6313},{"d":"2019-08-22","o":159.6,"h":161.12,"l":155.68,"c":156.48,"v":4975},{"d":"2019-08-23","o":156.16,"h":158.8,"l":151.36,"c":152.64,"v":5913},{"d":"2019-08-26","o":153.2,"h":153.2,"l":148.96,"c":152.48,"v":4938},{"d":"2019-08-27","o":153.68,"h":154,"l":148.72,"c":152.24,"v":10488},{"d":"2019-08-28","o":152.96,"h":159.44,"l":152.16,"c":155.76,"v":8550},{"d":"2019-08-29","o":160,"h":162.88,"l":159.6,"c":160.48,"v":7588},{"d":"2019-08-30","o":161.6,"h":162.4,"l":158,"c":158.4,"v":5875},{"d":"2019-09-03","o":156.96,"h":159.44,"l":155.44,"c":155.84,"v":11150},{"d":"2019-09-04","o":157.28,"h":161.04,"l":157.28,"c":158.48,"v":5338},{"d":"2019-09-05","o":160.48,"h":165.44,"l":159.84,"c":164.8,"v":5575},{"d":"2019-09-06","o":164.08,"h":167.68,"l":160.8,"c":165.6,"v":5450},{"d":"2019-09-09","o":166.16,"h":177.12,"l":165.68,"c":176,"v":6963},{"d":"2019-09-10","o":177.12,"h":180.16,"l":174,"c":175.76,"v":5363},{"d":"2019-09-11","o":176.16,"h":178.48,"l":173.12,"c":176.48,"v":4963},{"d":"2019-09-12","o":177.04,"h":177.52,"l":171.36,"c":175.2,"v":5088},{"d":"2019-09-13","o":176.72,"h":178.88,"l":174.32,"c":177.68,"v":5700},{"d":"2019-09-16","o":176.16,"h":181.2,"l":175.28,"c":176,"v":5575},{"d":"2019-09-17","o":175.92,"h":176.88,"l":170.96,"c":174.32,"v":14238},{"d":"2019-09-18","o":174.24,"h":175.04,"l":169.68,"c":170.88,"v":9213},{"d":"2019-09-19","o":172.16,"h":173.92,"l":169.12,"c":169.6,"v":8150},{"d":"2019-09-20","o":169.6,"h":171.12,"l":167.28,"c":167.76,"v":19025},{"d":"2019-09-23","o":166.48,"h":171.28,"l":166.4,"c":169.12,"v":7913},{"d":"2019-09-24","o":169.92,"h":171.12,"l":161.92,"c":161.92,"v":10900},{"d":"2019-09-25","o":162.96,"h":165.2,"l":161.28,"c":162.8,"v":10250},{"d":"2019-09-26","o":162.64,"h":164.32,"l":161.12,"c":162.64,"v":5713},{"d":"2019-09-27","o":163.04,"h":164.72,"l":162.56,"c":163.04,"v":3638},{"d":"2019-09-30","o":163.92,"h":164.64,"l":161.44,"c":161.76,"v":5500},{"d":"2019-10-01","o":162.48,"h":162.72,"l":158,"c":158.64,"v":10000},{"d":"2019-10-02","o":158.8,"h":161.84,"l":157.2,"c":159.28,"v":8288},{"d":"2019-10-03","o":158.08,"h":160.72,"l":156.72,"c":160.16,"v":6350},{"d":"2019-10-04","o":160.8,"h":163.84,"l":159.36,"c":160.48,"v":5175},{"d":"2019-10-07","o":160.88,"h":162.96,"l":157.6,"c":160.56,"v":12175},{"d":"2019-10-08","o":158.4,"h":159.84,"l":157.12,"c":158.8,"v":7750},{"d":"2019-10-09","o":159.04,"h":168.8,"l":159.04,"c":168.08,"v":9800},{"d":"2019-10-10","o":168.32,"h":172.08,"l":167.6,"c":170.48,"v":15750},{"d":"2019-10-11","o":172.16,"h":176.64,"l":169.76,"c":170.64,"v":9963},{"d":"2019-10-14","o":170.16,"h":171.2,"l":166.48,"c":168,"v":5525},{"d":"2019-10-15","o":168.48,"h":172.48,"l":168.48,"c":169.52,"v":5763},{"d":"2019-10-16","o":169.44,"h":173.12,"l":169.44,"c":170.24,"v":5725},{"d":"2019-10-17","o":171.36,"h":174.8,"l":171.04,"c":173.04,"v":5625},{"d":"2019-10-18","o":174.56,"h":184.88,"l":174.56,"c":181.12,"v":22325},{"d":"2019-10-21","o":182.8,"h":188.64,"l":182.8,"c":185.2,"v":12850},{"d":"2019-10-22","o":185.68,"h":187.12,"l":183.28,"c":183.52,"v":7625},{"d":"2019-10-23","o":183.44,"h":186.8,"l":182.48,"c":185.12,"v":14963},{"d":"2019-10-24","o":181.6,"h":182.48,"l":160.4,"c":169.2,"v":16013},{"d":"2019-10-25","o":166.96,"h":168.24,"l":153.6,"c":154.08,"v":19550},{"d":"2019-10-28","o":155.44,"h":155.76,"l":141.04,"c":142.56,"v":20750},{"d":"2019-10-29","o":141.76,"h":143.36,"l":123.68,"c":127.68,"v":29038},{"d":"2019-10-30","o":128.8,"h":144,"l":122.4,"c":140.88,"v":37338},{"d":"2019-10-31","o":143.04,"h":145.6,"l":139.52,"c":142.4,"v":20588},{"d":"2019-11-01","o":142.72,"h":145.36,"l":142.24,"c":143.28,"v":14588},{"d":"2019-11-04","o":144,"h":144.8,"l":142.72,"c":144.48,"v":14800},{"d":"2019-11-05","o":146,"h":149.12,"l":138.8,"c":142.56,"v":29088},{"d":"2019-11-06","o":142.88,"h":144.4,"l":140.4,"c":142.16,"v":8975},{"d":"2019-11-07","o":143.36,"h":147.2,"l":143.12,"c":145.36,"v":10163},{"d":"2019-11-08","o":146.24,"h":148,"l":142.64,"c":143.6,"v":11963},{"d":"2019-11-11","o":143.36,"h":146.8,"l":143.12,"c":145.76,"v":5950},{"d":"2019-11-12","o":145.92,"h":148.24,"l":145.36,"c":145.68,"v":11600},{"d":"2019-11-13","o":143.76,"h":146.88,"l":142.4,"c":143.28,"v":8788},{"d":"2019-11-14","o":143.52,"h":145.6,"l":142.88,"c":143.04,"v":5488},{"d":"2019-11-15","o":143.84,"h":147.12,"l":142.48,"c":144,"v":8050},{"d":"2019-11-18","o":144.24,"h":144.88,"l":140.08,"c":142.64,"v":7325},{"d":"2019-11-19","o":143.04,"h":144.08,"l":141.92,"c":142.8,"v":7738},{"d":"2019-11-20","o":141.36,"h":143.28,"l":135.36,"c":138.64,"v":18475},{"d":"2019-11-21","o":138.96,"h":141.28,"l":137.52,"c":140.32,"v":9700},{"d":"2019-11-22","o":140.88,"h":144.96,"l":140.16,"c":144,"v":9350},{"d":"2019-11-25","o":144.72,"h":148.16,"l":144,"c":144.56,"v":14050},{"d":"2019-11-26","o":144.64,"h":148,"l":144.08,"c":145.12,"v":10200},{"d":"2019-11-27","o":145.68,"h":146.96,"l":144.24,"c":146.24,"v":6663},{"d":"2019-11-29","o":145.92,"h":147.36,"l":144.16,"c":144.16,"v":2463},{"d":"2019-12-02","o":143.52,"h":146.4,"l":141.84,"c":145.6,"v":6688},{"d":"2019-12-03","o":143.76,"h":147.12,"l":143.76,"c":146.72,"v":4388},{"d":"2019-12-04","o":146.72,"h":148.8,"l":145.68,"c":146.88,"v":6838},{"d":"2019-12-05","o":147.36,"h":149.84,"l":145.84,"c":148.72,"v":11525},{"d":"2019-12-06","o":149.6,"h":153.6,"l":149.04,"c":153.36,"v":17150},{"d":"2019-12-09","o":152.96,"h":155.28,"l":152.8,"c":153.68,"v":14088},{"d":"2019-12-10","o":154,"h":155.36,"l":149.04,"c":150.32,"v":9400},{"d":"2019-12-11","o":151.12,"h":152.56,"l":149.6,"c":150.72,"v":4388},{"d":"2019-12-12","o":151.36,"h":153.92,"l":150.48,"c":152.24,"v":5438},{"d":"2019-12-13","o":152,"h":153.92,"l":150.08,"c":150.88,"v":5175},{"d":"2019-12-16","o":151.36,"h":153.36,"l":150,"c":150.08,"v":5600},{"d":"2019-12-17","o":150,"h":150.56,"l":146.56,"c":148.8,"v":14488},{"d":"2019-12-18","o":148.88,"h":150.16,"l":146.64,"c":148.32,"v":8300},{"d":"2019-12-19","o":148.88,"h":152.4,"l":148.8,"c":151.68,"v":5763},{"d":"2019-12-20","o":151.76,"h":152,"l":149.2,"c":151.52,"v":14338},{"d":"2019-12-23","o":152.72,"h":156.88,"l":151.28,"c":152.8,"v":22538},{"d":"2019-12-24","o":152.96,"h":155.2,"l":151.6,"c":154.24,"v":7213},{"d":"2019-12-26","o":154.8,"h":156,"l":152.72,"c":154.16,"v":9913},{"d":"2019-12-27","o":154.4,"h":154.4,"l":152.16,"c":153.52,"v":5988},{"d":"2019-12-30","o":153.52,"h":156,"l":152.8,"c":154.64,"v":16313},{"d":"2019-12-31","o":154.96,"h":156,"l":153.2,"c":154.64,"v":12525},{"d":"2020-01-02","o":155.2,"h":156.24,"l":154.24,"c":156.08,"v":15563},{"d":"2020-01-03","o":154.48,"h":156,"l":153.04,"c":155.52,"v":5900},{"d":"2020-01-06","o":154.64,"h":156.72,"l":153.2,"c":156.08,"v":6000},{"d":"2020-01-07","o":156,"h":156.8,"l":154.4,"c":156.8,"v":8588},{"d":"2020-01-08","o":156.8,"h":157.6,"l":152.56,"c":154.08,"v":10850},{"d":"2020-01-09","o":154.56,"h":156.64,"l":151.92,"c":155.52,"v":11138},{"d":"2020-01-10","o":156.32,"h":156.8,"l":154.88,"c":155.36,"v":8325},{"d":"2020-01-13","o":154.96,"h":156.32,"l":152.88,"c":155.12,"v":6900},{"d":"2020-01-14","o":154.88,"h":155.28,"l":152.24,"c":152.32,"v":5100},{"d":"2020-01-15","o":152.4,"h":154.8,"l":150.72,"c":153.52,"v":10100},{"d":"2020-01-16","o":153.68,"h":156.32,"l":152.56,"c":155.36,"v":5913},{"d":"2020-01-17","o":156.4,"h":156.8,"l":154.72,"c":155.36,"v":8113},{"d":"2020-01-21","o":155.92,"h":156.8,"l":153.2,"c":155.28,"v":11975},{"d":"2020-01-22","o":155.12,"h":155.2,"l":151.12,"c":153.92,"v":6913},{"d":"2020-01-23","o":153.68,"h":156.4,"l":152.32,"c":155.44,"v":4375},{"d":"2020-01-24","o":155.92,"h":156.32,"l":154,"c":155.2,"v":6488},{"d":"2020-01-27","o":152.64,"h":154.32,"l":152,"c":152.88,"v":6163},{"d":"2020-01-28","o":153.44,"h":153.84,"l":148.24,"c":151.12,"v":6438},{"d":"2020-01-29","o":151.52,"h":152.16,"l":144.4,"c":145.12,"v":8363},{"d":"2020-01-30","o":144.08,"h":144.16,"l":135.12,"c":137.68,"v":22900},{"d":"2020-01-31","o":141.28,"h":150.48,"l":135.84,"c":148.8,"v":21188},{"d":"2020-02-03","o":149.52,"h":156,"l":149.52,"c":155.2,"v":9975},{"d":"2020-02-04","o":156,"h":156,"l":150.08,"c":151.04,"v":8525},{"d":"2020-02-05","o":151.44,"h":155.28,"l":150.64,"c":155.04,"v":6125},{"d":"2020-02-06","o":154.64,"h":156.08,"l":154.64,"c":155.04,"v":8125},{"d":"2020-02-07","o":154.8,"h":157.2,"l":153.6,"c":155.52,"v":10513},{"d":"2020-02-10","o":155.92,"h":156.8,"l":154.88,"c":156.4,"v":6150},{"d":"2020-02-11","o":156.56,"h":156.8,"l":154.24,"c":156.64,"v":5450},{"d":"2020-02-12","o":156.8,"h":157.6,"l":155.92,"c":156.8,"v":7925},{"d":"2020-02-13","o":156.64,"h":157.6,"l":156.24,"c":156.96,"v":3363},{"d":"2020-02-14","o":157.28,"h":158.96,"l":157.28,"c":157.6,"v":8750},{"d":"2020-02-18","o":157.76,"h":158.4,"l":155.6,"c":157.92,"v":5000},{"d":"2020-02-19","o":158,"h":158.24,"l":155.44,"c":157.28,"v":3925},{"d":"2020-02-20","o":157.28,"h":158.4,"l":156.08,"c":157.68,"v":5200},{"d":"2020-02-21","o":157.68,"h":157.68,"l":154.32,"c":155.28,"v":5663},{"d":"2020-02-24","o":151.6,"h":152.56,"l":144.08,"c":151.36,"v":7925},{"d":"2020-02-25","o":151.28,"h":151.28,"l":146.08,"c":146.88,"v":9313},{"d":"2020-02-26","o":148.4,"h":150.4,"l":142.32,"c":142.64,"v":5375},{"d":"2020-02-27","o":140.8,"h":143.04,"l":132.08,"c":132.56,"v":10138},{"d":"2020-02-28","o":128.88,"h":131.6,"l":126.16,"c":127.12,"v":15488},{"d":"2020-03-02","o":127.2,"h":131.44,"l":121.92,"c":129.68,"v":11925},{"d":"2020-03-03","o":129.68,"h":131.04,"l":125.84,"c":127.44,"v":8988},{"d":"2020-03-04","o":129.36,"h":138.64,"l":124.16,"c":125.2,"v":9213},{"d":"2020-03-05","o":124.32,"h":125.12,"l":112.64,"c":116.16,"v":19850},{"d":"2020-03-06","o":112.08,"h":112.72,"l":77.28,"c":84,"v":46725},{"d":"2020-03-09","o":77.84,"h":80.24,"l":64.56,"c":65.84,"v":35263},{"d":"2020-03-10","o":66.32,"h":74.88,"l":64.64,"c":68.16,"v":26650},{"d":"2020-03-11","o":65.76,"h":65.76,"l":59.44,"c":60.16,"v":17175},{"d":"2020-03-12","o":55.36,"h":63.68,"l":50.8,"c":63.6,"v":35763},{"d":"2020-03-13","o":68.72,"h":74.96,"l":65.2,"c":73.28,"v":23963},{"d":"2020-03-16","o":66.56,"h":70.64,"l":59.68,"c":69.68,"v":26375},{"d":"2020-03-17","o":71.04,"h":81.52,"l":69.28,"c":76.24,"v":18000},{"d":"2020-03-18","o":72.96,"h":72.96,"l":61.92,"c":64.08,"v":28413},{"d":"2020-03-19","o":63.92,"h":73.28,"l":62.08,"c":72.24,"v":28913},{"d":"2020-03-20","o":71.68,"h":74.72,"l":60.4,"c":65.6,"v":72550},{"d":"2020-03-23","o":66.08,"h":66.08,"l":58.56,"c":60.24,"v":20500},{"d":"2020-03-24","o":62.24,"h":66.56,"l":56.64,"c":56.88,"v":17475},{"d":"2020-03-25","o":57.36,"h":65.36,"l":54.16,"c":56.24,"v":20425},{"d":"2020-03-26","o":56.32,"h":63.68,"l":56.32,"c":63.6,"v":13200},{"d":"2020-03-27","o":61.84,"h":64.32,"l":60.16,"c":61.6,"v":10363},{"d":"2020-03-30","o":61.28,"h":61.92,"l":55.12,"c":61.92,"v":14963},{"d":"2020-03-31","o":62.24,"h":64.4,"l":60.32,"c":61.36,"v":6800},{"d":"2020-04-01","o":58.24,"h":59.84,"l":52.4,"c":52.48,"v":11825},{"d":"2020-04-02","o":52.8,"h":58.72,"l":52.16,"c":52.8,"v":21075},{"d":"2020-04-03","o":53.84,"h":57.92,"l":51.68,"c":55.76,"v":21100},{"d":"2020-04-06","o":58.4,"h":61.28,"l":53.68,"c":54.88,"v":15800},{"d":"2020-04-07","o":59.12,"h":63.6,"l":54.4,"c":58.24,"v":30113},{"d":"2020-04-08","o":59.04,"h":63.36,"l":59.04,"c":62.88,"v":19225},{"d":"2020-04-09","o":64.8,"h":70.88,"l":62.4,"c":65.6,"v":20100},{"d":"2020-04-13","o":65.68,"h":65.68,"l":58.24,"c":58.24,"v":11175},{"d":"2020-04-14","o":58.64,"h":60.48,"l":54.8,"c":55.04,"v":9850},{"d":"2020-04-15","o":54.72,"h":54.72,"l":49.04,"c":52.72,"v":20650},{"d":"2020-04-16","o":52.56,"h":54.08,"l":48,"c":52.56,"v":16663},{"d":"2020-04-17","o":53.6,"h":57.12,"l":52.24,"c":55.36,"v":10088},{"d":"2020-04-20","o":54.16,"h":55.68,"l":52,"c":52.24,"v":8838},{"d":"2020-04-21","o":50.24,"h":52.56,"l":49.28,"c":50.8,"v":10525},{"d":"2020-04-22","o":51.12,"h":52.4,"l":48,"c":50.48,"v":13963},{"d":"2020-04-23","o":50.72,"h":54.24,"l":49.92,"c":52.16,"v":17450},{"d":"2020-04-24","o":52.16,"h":54.88,"l":50,"c":54,"v":8713},{"d":"2020-04-27","o":53.44,"h":56.64,"l":52.72,"c":55.36,"v":13888},{"d":"2020-04-28","o":55.92,"h":60.4,"l":55.92,"c":59.28,"v":19925},{"d":"2020-04-29","o":62.08,"h":66,"l":60.8,"c":64.16,"v":21725},{"d":"2020-04-30","o":67.36,"h":68,"l":59.76,"c":66.8,"v":17025},{"d":"2020-05-01","o":65.6,"h":66.72,"l":63.04,"c":64,"v":7050},{"d":"2020-05-04","o":62.56,"h":65.68,"l":57.68,"c":59.92,"v":15475},{"d":"2020-05-05","o":61.36,"h":62.72,"l":55.44,"c":56.48,"v":9900},{"d":"2020-05-06","o":56.48,"h":57.84,"l":52.24,"c":55.84,"v":16850},{"d":"2020-05-07","o":57.28,"h":58.16,"l":53.68,"c":56.96,"v":19875},{"d":"2020-05-08","o":58.72,"h":68.8,"l":58.72,"c":68.4,"v":13263},{"d":"2020-05-11","o":68.48,"h":70.88,"l":64.8,"c":69.6,"v":11663},{"d":"2020-05-12","o":70.24,"h":72,"l":64.48,"c":65.28,"v":18100},{"d":"2020-05-13","o":64.16,"h":66.56,"l":60.24,"c":66.08,"v":16288},{"d":"2020-05-14","o":65.04,"h":66.16,"l":60.64,"c":65.36,"v":9475},{"d":"2020-05-15","o":65.36,"h":67.2,"l":63.12,"c":66.48,"v":14500},{"d":"2020-05-18","o":69.2,"h":70.88,"l":67.12,"c":68.88,"v":9288},{"d":"2020-05-19","o":68.8,"h":71.2,"l":67.04,"c":68.32,"v":7525},{"d":"2020-05-20","o":69.92,"h":80.48,"l":69.68,"c":79.6,"v":13475},{"d":"2020-05-21","o":80.8,"h":87.36,"l":79.84,"c":86.56,"v":23938},{"d":"2020-05-22","o":92.16,"h":102,"l":91.2,"c":99.36,"v":31850},{"d":"2020-05-26","o":116.32,"h":125.68,"l":107.76,"c":123.28,"v":86238},{"d":"2020-05-27","o":125.76,"h":134.56,"l":110.48,"c":125.36,"v":50888},{"d":"2020-05-28","o":131.6,"h":134.4,"l":125.12,"c":125.36,"v":38450},{"d":"2020-05-29","o":125.36,"h":125.36,"l":112.08,"c":113.84,"v":53975},{"d":"2020-06-01","o":114.16,"h":122.8,"l":113.84,"c":119.04,"v":20963},{"d":"2020-06-02","o":120,"h":124.56,"l":118.96,"c":120.48,"v":17750},{"d":"2020-06-03","o":122.48,"h":130.56,"l":121.12,"c":127.12,"v":24413},{"d":"2020-06-04","o":127.12,"h":129.6,"l":112.08,"c":116.48,"v":30075},{"d":"2020-06-05","o":118.72,"h":127.6,"l":116.56,"c":125.92,"v":23225},{"d":"2020-06-08","o":125.6,"h":127.68,"l":116.24,"c":119.12,"v":28963},{"d":"2020-06-09","o":116.4,"h":121.36,"l":112.88,"c":119.04,"v":20200},{"d":"2020-06-10","o":118.48,"h":119.04,"l":110.72,"c":111.04,"v":22013},{"d":"2020-06-11","o":105.04,"h":107.36,"l":93.6,"c":93.92,"v":21050},{"d":"2020-06-12","o":104.32,"h":104.32,"l":92.32,"c":97.2,"v":23400},{"d":"2020-06-15","o":95.76,"h":100.64,"l":89.36,"c":97.92,"v":21088},{"d":"2020-06-16","o":103.12,"h":106.96,"l":98.56,"c":102.48,"v":16275},{"d":"2020-06-17","o":102.64,"h":102.64,"l":96.56,"c":99.36,"v":12563},{"d":"2020-06-18","o":98.24,"h":100.48,"l":92.16,"c":93.36,"v":12900},{"d":"2020-06-19","o":94.56,"h":96.24,"l":90.96,"c":93.6,"v":19150},{"d":"2020-06-22","o":93.36,"h":106.24,"l":92,"c":105.6,"v":20650},{"d":"2020-06-23","o":110,"h":113.2,"l":99.12,"c":102,"v":22063},{"d":"2020-06-24","o":99.92,"h":102.24,"l":96.48,"c":100.88,"v":16350},{"d":"2020-06-25","o":99.6,"h":107.36,"l":96.48,"c":107.36,"v":16838},{"d":"2020-06-26","o":105.68,"h":120.72,"l":104.32,"c":120.64,"v":46675},{"d":"2020-06-29","o":121.76,"h":121.92,"l":113.68,"c":118.64,"v":16150},{"d":"2020-06-30","o":118,"h":122.16,"l":116.32,"c":117.92,"v":11600},{"d":"2020-07-01","o":117.92,"h":122.4,"l":113.84,"c":116.88,"v":13050},{"d":"2020-07-02","o":119.28,"h":119.92,"l":112.08,"c":116.32,"v":14338},{"d":"2020-07-06","o":118.56,"h":121.6,"l":115.36,"c":118.72,"v":13200},{"d":"2020-07-07","o":117.28,"h":117.28,"l":111.36,"c":114.32,"v":15888},{"d":"2020-07-08","o":113.6,"h":115.92,"l":108.72,"c":110.96,"v":16300},{"d":"2020-07-09","o":110.4,"h":111.2,"l":97.04,"c":99.04,"v":13038},{"d":"2020-07-10","o":99.2,"h":104.16,"l":94.56,"c":99.2,"v":12838},{"d":"2020-07-13","o":99.44,"h":100.4,"l":88.08,"c":93.28,"v":27088},{"d":"2020-07-14","o":93.28,"h":95.92,"l":89.76,"c":91.2,"v":7963},{"d":"2020-07-15","o":92.88,"h":97.52,"l":92.88,"c":96.88,"v":10525},{"d":"2020-07-16","o":96.16,"h":96.16,"l":92,"c":94.56,"v":8650},{"d":"2020-07-17","o":94.32,"h":100.72,"l":92.64,"c":99.6,"v":7875},{"d":"2020-07-20","o":99.12,"h":100.64,"l":95.36,"c":100.16,"v":7675},{"d":"2020-07-21","o":101.76,"h":104.8,"l":98.4,"c":104.4,"v":10388},{"d":"2020-07-22","o":103.28,"h":112.16,"l":103.28,"c":110.16,"v":10713},{"d":"2020-07-23","o":110.16,"h":112.8,"l":107.2,"c":108.48,"v":9050},{"d":"2020-07-24","o":107.52,"h":108.4,"l":100.56,"c":107.12,"v":7350},{"d":"2020-07-27","o":107.76,"h":111.68,"l":106,"c":110.8,"v":11075},{"d":"2020-07-28","o":110.4,"h":112.56,"l":107.84,"c":112.24,"v":8263},{"d":"2020-07-29","o":112.16,"h":119.76,"l":112.16,"c":118.56,"v":11650},{"d":"2020-07-30","o":117.12,"h":118,"l":110.24,"c":113.28,"v":7650},{"d":"2020-07-31","o":113.04,"h":113.76,"l":106.16,"c":107.44,"v":5888},{"d":"2020-08-03","o":107.68,"h":110.24,"l":106.56,"c":109.52,"v":4375},{"d":"2020-08-04","o":109.2,"h":109.36,"l":103.12,"c":104,"v":11100},{"d":"2020-08-05","o":105.68,"h":112.72,"l":104,"c":112.64,"v":9900},{"d":"2020-08-06","o":104.08,"h":105.2,"l":78,"c":78.32,"v":77788},{"d":"2020-08-07","o":78.64,"h":82.16,"l":73.68,"c":74.24,"v":30350},{"d":"2020-08-10","o":73.68,"h":74.72,"l":68.64,"c":70.08,"v":35463},{"d":"2020-08-11","o":70,"h":75.2,"l":70,"c":72,"v":18575},{"d":"2020-08-12","o":72.24,"h":73.04,"l":68.08,"c":68.72,"v":15888},{"d":"2020-08-13","o":68.64,"h":71.92,"l":67.04,"c":67.44,"v":18875},{"d":"2020-08-14","o":69.36,"h":79.12,"l":65.68,"c":78.8,"v":67975},{"d":"2020-08-17","o":78.8,"h":83.12,"l":78.56,"c":81.28,"v":19913},{"d":"2020-08-18","o":80.8,"h":80.8,"l":74,"c":76.32,"v":14013},{"d":"2020-08-19","o":78.24,"h":81.44,"l":77.04,"c":78.96,"v":10463},{"d":"2020-08-20","o":78,"h":82.32,"l":78,"c":81.44,"v":9100},{"d":"2020-08-21","o":81.36,"h":82.16,"l":78.64,"c":80.4,"v":8438},{"d":"2020-08-24","o":79.92,"h":80.96,"l":77.6,"c":79.44,"v":8700},{"d":"2020-08-25","o":80.72,"h":81.84,"l":79.12,"c":81.04,"v":7300},{"d":"2020-08-26","o":81.68,"h":83.52,"l":80.4,"c":82.88,"v":7288},{"d":"2020-08-27","o":83.36,"h":85.12,"l":82,"c":84.16,"v":6925},{"d":"2020-08-28","o":84.64,"h":86.16,"l":82.96,"c":84.8,"v":9313},{"d":"2020-08-31","o":84.88,"h":94,"l":84.32,"c":90.16,"v":21975},{"d":"2020-09-01","o":90.56,"h":92.64,"l":89.2,"c":92.08,"v":8375},{"d":"2020-09-02","o":93.2,"h":95.12,"l":88.08,"c":91.12,"v":10913},{"d":"2020-09-03","o":91.68,"h":92.96,"l":83.68,"c":84.8,"v":11988},{"d":"2020-09-04","o":86.48,"h":87.36,"l":81.6,"c":85.6,"v":8613},{"d":"2020-09-08","o":87.68,"h":99.92,"l":85.76,"c":96.4,"v":24075},{"d":"2020-09-09","o":101.92,"h":112,"l":97.28,"c":109.76,"v":32325},{"d":"2020-09-10","o":110.48,"h":114,"l":100.8,"c":104.56,"v":24913},{"d":"2020-09-11","o":106.32,"h":109.28,"l":97.52,"c":100.72,"v":10963},{"d":"2020-09-14","o":103.28,"h":109.36,"l":100.72,"c":106.8,"v":12200},{"d":"2020-09-15","o":107.92,"h":114.16,"l":107.84,"c":109.76,"v":10563},{"d":"2020-09-16","o":110,"h":111.28,"l":108.32,"c":110.48,"v":9688},{"d":"2020-09-17","o":110.08,"h":111.76,"l":104.72,"c":106.24,"v":8050},{"d":"2020-09-18","o":105.84,"h":110,"l":105.84,"c":108.08,"v":10763},{"d":"2020-09-21","o":106,"h":106,"l":100.8,"c":105.76,"v":12025},{"d":"2020-09-22","o":107.36,"h":109.2,"l":102.24,"c":104.72,"v":13650},{"d":"2020-09-23","o":104.32,"h":109.76,"l":103.44,"c":106.72,"v":19313},{"d":"2020-09-24","o":106.4,"h":106.4,"l":98.4,"c":98.4,"v":15988},{"d":"2020-09-25","o":98.56,"h":99.44,"l":95.04,"c":96.16,"v":8463},{"d":"2020-09-28","o":97.44,"h":108.56,"l":97.44,"c":100.08,"v":15138},{"d":"2020-09-29","o":99.76,"h":107.6,"l":98.32,"c":104.8,"v":11988},{"d":"2020-09-30","o":104.8,"h":106.56,"l":100.16,"c":101.36,"v":5725},{"d":"2020-10-01","o":101.52,"h":103.84,"l":97.52,"c":103.36,"v":5750},{"d":"2020-10-02","o":100.64,"h":105.6,"l":96.96,"c":105.12,"v":5250},{"d":"2020-10-05","o":107.12,"h":107.2,"l":100,"c":103.28,"v":9525},{"d":"2020-10-06","o":103.92,"h":108.4,"l":102.48,"c":104.88,"v":10413},{"d":"2020-10-07","o":105.76,"h":106.96,"l":103.36,"c":105.04,"v":6813},{"d":"2020-10-08","o":105.2,"h":107.84,"l":103.6,"c":104.88,"v":7650},{"d":"2020-10-09","o":104.96,"h":108.96,"l":103.76,"c":107.04,"v":6000},{"d":"2020-10-12","o":106.16,"h":108.72,"l":104.16,"c":107.68,"v":8263},{"d":"2020-10-13","o":104.96,"h":107.12,"l":104,"c":105.44,"v":6550},{"d":"2020-10-14","o":104.64,"h":107.92,"l":101.6,"c":106.72,"v":7275},{"d":"2020-10-15","o":105.92,"h":109.44,"l":104.08,"c":107.2,"v":7738},{"d":"2020-10-16","o":106.48,"h":107.36,"l":104.24,"c":104.24,"v":7450},{"d":"2020-10-19","o":106.64,"h":110.64,"l":105.52,"c":105.92,"v":10913},{"d":"2020-10-20","o":106.32,"h":110.4,"l":105.52,"c":106.56,"v":8750},{"d":"2020-10-21","o":106.88,"h":108.24,"l":104.64,"c":104.96,"v":5063},{"d":"2020-10-22","o":104.8,"h":107.28,"l":103.12,"c":104.88,"v":3900},{"d":"2020-10-23","o":105.44,"h":106.24,"l":101.2,"c":101.28,"v":4963},{"d":"2020-10-26","o":100.32,"h":101.6,"l":96.88,"c":98.32,"v":6850},{"d":"2020-10-27","o":98.32,"h":101.68,"l":95.44,"c":95.6,"v":9538},{"d":"2020-10-28","o":93.2,"h":94.64,"l":87.36,"c":89.12,"v":7975},{"d":"2020-10-29","o":90.64,"h":94.32,"l":86.48,"c":89.12,"v":8138},{"d":"2020-10-30","o":90.4,"h":91.52,"l":86.16,"c":89.04,"v":6225},{"d":"2020-11-02","o":88.96,"h":91.84,"l":87.84,"c":89.6,"v":5025},{"d":"2020-11-03","o":90.64,"h":94.16,"l":90.32,"c":92,"v":5550},{"d":"2020-11-04","o":89.92,"h":91.6,"l":87.04,"c":88.88,"v":4788},{"d":"2020-11-05","o":89.76,"h":92.96,"l":89.6,"c":90.48,"v":7113},{"d":"2020-11-06","o":90.88,"h":91.04,"l":86.88,"c":88.4,"v":4163},{"d":"2020-11-09","o":92.8,"h":102.08,"l":92.56,"c":95.84,"v":11938},{"d":"2020-11-10","o":98.16,"h":102.96,"l":97.36,"c":99.84,"v":4838},{"d":"2020-11-11","o":101.04,"h":101.28,"l":96.48,"c":98.8,"v":3825},{"d":"2020-11-12","o":98,"h":98,"l":89.2,"c":91.36,"v":6250},{"d":"2020-11-13","o":94.08,"h":94.96,"l":90.48,"c":93.28,"v":4638},{"d":"2020-11-16","o":95.84,"h":101.84,"l":95.84,"c":101.44,"v":4300},{"d":"2020-11-17","o":97.76,"h":102.8,"l":96.4,"c":102.32,"v":4763},{"d":"2020-11-18","o":101.68,"h":105.28,"l":99.6,"c":100.48,"v":4500},{"d":"2020-11-19","o":99.36,"h":102.72,"l":96.32,"c":101.92,"v":3200},{"d":"2020-11-20","o":100.56,"h":104,"l":99.44,"c":102.96,"v":2700},{"d":"2020-11-23","o":104.4,"h":104.4,"l":97.76,"c":101.68,"v":8375},{"d":"2020-11-24","o":101.76,"h":107.36,"l":101.6,"c":106.56,"v":6813},{"d":"2020-11-25","o":105.6,"h":111.6,"l":101.84,"c":108.56,"v":6800},{"d":"2020-11-27","o":107.04,"h":108.8,"l":101.28,"c":104.4,"v":5050},{"d":"2020-11-30","o":104,"h":106.8,"l":101.28,"c":105.44,"v":4688},{"d":"2020-12-01","o":106.4,"h":111.2,"l":103.2,"c":104,"v":8250},{"d":"2020-12-02","o":102.32,"h":106.8,"l":101.84,"c":105.44,"v":2988},{"d":"2020-12-03","o":105.44,"h":105.92,"l":103.2,"c":103.6,"v":3263},{"d":"2020-12-04","o":104.88,"h":105.12,"l":103.04,"c":105.04,"v":3538},{"d":"2020-12-07","o":104.32,"h":106.08,"l":102.64,"c":105.6,"v":3688},{"d":"2020-12-08","o":104.08,"h":109.04,"l":103.76,"c":108.64,"v":3713},{"d":"2020-12-09","o":107.04,"h":111.6,"l":106.96,"c":111.6,"v":6988},{"d":"2020-12-10","o":110.8,"h":115.76,"l":108.96,"c":115.04,"v":10000},{"d":"2020-12-11","o":114.72,"h":115.92,"l":106.96,"c":110.16,"v":9125},{"d":"2020-12-14","o":111.28,"h":113.92,"l":108.72,"c":110,"v":4038},{"d":"2020-12-15","o":109.6,"h":113.84,"l":108.8,"c":112.56,"v":4738},{"d":"2020-12-16","o":112,"h":116.08,"l":110.48,"c":111.36,"v":6813},{"d":"2020-12-17","o":111.6,"h":117.92,"l":111.36,"c":117.04,"v":7563},{"d":"2020-12-18","o":118.08,"h":118.08,"l":110,"c":111.2,"v":11738},{"d":"2020-12-21","o":111.28,"h":111.92,"l":106.08,"c":109.04,"v":5613},{"d":"2020-12-22","o":111.92,"h":111.92,"l":107.68,"c":108.64,"v":5675},{"d":"2020-12-23","o":108.32,"h":108.72,"l":105.92,"c":108.32,"v":5775},{"d":"2020-12-24","o":106.72,"h":109.12,"l":105.84,"c":108.08,"v":2463},{"d":"2020-12-28","o":107.12,"h":108.8,"l":105.04,"c":105.28,"v":6388},{"d":"2020-12-29","o":105.6,"h":108.16,"l":104,"c":106.24,"v":7513},{"d":"2020-12-30","o":105.52,"h":106.72,"l":103.36,"c":104.96,"v":9050},{"d":"2020-12-31","o":104.4,"h":104.4,"l":97.76,"c":103.04,"v":7538},{"d":"2021-01-04","o":103.12,"h":105.28,"l":98.4,"c":98.72,"v":3763},{"d":"2021-01-05","o":99.44,"h":100.88,"l":96.72,"c":96.72,"v":5125},{"d":"2021-01-06","o":98.64,"h":102.64,"l":96.8,"c":100,"v":5050},{"d":"2021-01-07","o":100.8,"h":101.28,"l":97.2,"c":98.16,"v":3650},{"d":"2021-01-08","o":103.28,"h":103.28,"l":96.88,"c":98.08,"v":3513},{"d":"2021-01-11","o":99.04,"h":100,"l":95.04,"c":95.68,"v":4775},{"d":"2021-01-12","o":95.6,"h":98.24,"l":95.52,"c":97.2,"v":3025},{"d":"2021-01-13","o":96.56,"h":98.72,"l":94.48,"c":97.44,"v":3275},{"d":"2021-01-14","o":96.88,"h":100.4,"l":96.88,"c":98.56,"v":5150},{"d":"2021-01-15","o":96.72,"h":97.76,"l":95.68,"c":97.76,"v":3450},{"d":"2021-01-19","o":97.84,"h":98.24,"l":92,"c":92.72,"v":7188},{"d":"2021-01-20","o":92.32,"h":95.04,"l":91.2,"c":93.92,"v":5163},{"d":"2021-01-21","o":93.12,"h":93.12,"l":88,"c":89.12,"v":7750},{"d":"2021-01-22","o":92.8,"h":92.8,"l":84.48,"c":89.36,"v":8613},{"d":"2021-01-25","o":88.72,"h":91.2,"l":86.4,"c":89.28,"v":4700},{"d":"2021-01-26","o":89.44,"h":89.92,"l":86.64,"c":88.32,"v":5425},{"d":"2021-01-27","o":87.04,"h":87.84,"l":84.08,"c":85.12,"v":7925},{"d":"2021-01-28","o":84.8,"h":86.24,"l":82,"c":84.32,"v":7600},{"d":"2021-01-29","o":84.56,"h":85.04,"l":80.16,"c":81.04,"v":7213},{"d":"2021-02-01","o":82.88,"h":84,"l":80.4,"c":83.6,"v":4588},{"d":"2021-02-02","o":85.04,"h":86,"l":82.88,"c":84.32,"v":4800},{"d":"2021-02-03","o":84.16,"h":89.04,"l":83.76,"c":88.08,"v":6425},{"d":"2021-02-04","o":88.88,"h":94.56,"l":88.4,"c":94.16,"v":6488},{"d":"2021-02-05","o":94.72,"h":95.76,"l":90.4,"c":90.8,"v":3925},{"d":"2021-02-08","o":89.92,"h":92,"l":87.84,"c":89.44,"v":6925},{"d":"2021-02-09","o":88.56,"h":88.96,"l":86.16,"c":87.68,"v":3163},{"d":"2021-02-10","o":87.92,"h":89.76,"l":82.64,"c":85.12,"v":10138},{"d":"2021-02-11","o":85.84,"h":89.92,"l":84.48,"c":87.44,"v":4863},{"d":"2021-02-12","o":88.08,"h":88.88,"l":85.6,"c":86.56,"v":3850},{"d":"2021-02-16","o":86.56,"h":88.4,"l":85.6,"c":87.52,"v":4213},{"d":"2021-02-17","o":86.8,"h":88.4,"l":84.96,"c":84.96,"v":4938},{"d":"2021-02-18","o":85.52,"h":85.52,"l":82.56,"c":82.96,"v":4513},{"d":"2021-02-19","o":82.96,"h":86,"l":82.56,"c":84.16,"v":4263},{"d":"2021-02-22","o":83.04,"h":86.8,"l":82.8,"c":85.92,"v":3050},{"d":"2021-02-23","o":83.92,"h":84.56,"l":81.44,"c":83.36,"v":4400},{"d":"2021-02-24","o":83.04,"h":86.32,"l":82.8,"c":84.48,"v":3588},{"d":"2021-02-25","o":84.16,"h":85.52,"l":82,"c":82.64,"v":4175},{"d":"2021-02-26","o":82.56,"h":82.56,"l":80.48,"c":81.36,"v":4175},{"d":"2021-03-01","o":83.44,"h":83.76,"l":80.96,"c":81.6,"v":4513},{"d":"2021-03-02","o":82.96,"h":84.16,"l":81.28,"c":81.92,"v":5263},{"d":"2021-03-03","o":84.08,"h":84.72,"l":80.8,"c":81.6,"v":4375},{"d":"2021-03-04","o":84,"h":84,"l":73.92,"c":75.04,"v":10638},{"d":"2021-03-05","o":75.68,"h":76.24,"l":72.48,"c":75.76,"v":8200},{"d":"2021-03-08","o":77.36,"h":79.84,"l":75.2,"c":76.88,"v":4113},{"d":"2021-03-09","o":77.2,"h":77.68,"l":72.24,"c":72.8,"v":9375},{"d":"2021-03-10","o":73.12,"h":74.64,"l":71.6,"c":72.8,"v":6738},{"d":"2021-03-11","o":72.8,"h":76.24,"l":70.32,"c":73.2,"v":9413},{"d":"2021-03-12","o":73.36,"h":75.44,"l":72,"c":72.48,"v":6325},{"d":"2021-03-15","o":72.96,"h":74.08,"l":70.32,"c":73.2,"v":17300},{"d":"2021-03-16","o":73.36,"h":74.88,"l":70.72,"c":71.76,"v":10350},{"d":"2021-03-17","o":70.96,"h":71.6,"l":70.08,"c":70.48,"v":7263},{"d":"2021-03-18","o":70.4,"h":70.8,"l":68.08,"c":68.48,"v":6475},{"d":"2021-03-19","o":68.8,"h":70.88,"l":68.16,"c":70.16,"v":11025},{"d":"2021-03-22","o":70.24,"h":70.56,"l":67.6,"c":69.52,"v":9813},{"d":"2021-03-23","o":68.8,"h":70.4,"l":67.2,"c":68.64,"v":11950},{"d":"2021-03-24","o":68.96,"h":70.08,"l":67.76,"c":69.28,"v":7288},{"d":"2021-03-25","o":68.08,"h":70,"l":66.88,"c":69.12,"v":6938},{"d":"2021-03-26","o":69.68,"h":71.68,"l":68.96,"c":70.8,"v":5013},{"d":"2021-03-29","o":70.88,"h":72.4,"l":69.6,"c":71.44,"v":10238},{"d":"2021-03-30","o":72.24,"h":73.76,"l":71.04,"c":73.52,"v":7888},{"d":"2021-03-31","o":73.52,"h":74.4,"l":71.28,"c":73.52,"v":14925},{"d":"2021-04-01","o":73.28,"h":74.4,"l":70.64,"c":72.48,"v":5338},{"d":"2021-04-05","o":73.04,"h":74.32,"l":71.92,"c":72.16,"v":5700},{"d":"2021-04-06","o":71.76,"h":72.72,"l":71.36,"c":71.76,"v":3400},{"d":"2021-04-07","o":71.6,"h":72.8,"l":70.4,"c":70.96,"v":6750},{"d":"2021-04-08","o":71.68,"h":72.4,"l":69.84,"c":71.6,"v":9375},{"d":"2021-04-09","o":71.6,"h":72,"l":70,"c":71.52,"v":6625},{"d":"2021-04-12","o":72,"h":72,"l":69.2,"c":69.6,"v":5850},{"d":"2021-04-13","o":69.36,"h":69.36,"l":65.76,"c":66.08,"v":7675},{"d":"2021-04-14","o":65.84,"h":66,"l":61.76,"c":61.92,"v":8675},{"d":"2021-04-15","o":63.12,"h":65.68,"l":61.12,"c":65.2,"v":9988},{"d":"2021-04-16","o":65.2,"h":65.2,"l":60.64,"c":60.88,"v":8200},{"d":"2021-04-19","o":61.04,"h":61.04,"l":56.4,"c":60.16,"v":17938},{"d":"2021-04-20","o":59.6,"h":60.4,"l":54.16,"c":54.4,"v":19575},{"d":"2021-04-21","o":54.24,"h":55.68,"l":51.12,"c":51.28,"v":19088},{"d":"2021-04-22","o":51.68,"h":56,"l":50.8,"c":52.32,"v":19988},{"d":"2021-04-23","o":53.04,"h":53.28,"l":50.4,"c":52.24,"v":9813},{"d":"2021-04-26","o":52.88,"h":53.2,"l":51.2,"c":51.52,"v":7113},{"d":"2021-04-27","o":51.92,"h":52.64,"l":50.24,"c":50.8,"v":8250},{"d":"2021-04-28","o":50.56,"h":54.4,"l":49.84,"c":54.24,"v":19500},{"d":"2021-04-29","o":53.92,"h":57.6,"l":52,"c":53.52,"v":9963},{"d":"2021-04-30","o":52.72,"h":53.68,"l":50.4,"c":50.4,"v":10113},{"d":"2021-05-03","o":50.72,"h":51.12,"l":50.08,"c":51.12,"v":7338},{"d":"2021-05-04","o":50.64,"h":51.28,"l":46.72,"c":46.8,"v":17538},{"d":"2021-05-05","o":47.6,"h":63.84,"l":44.88,"c":57.68,"v":332088},{"d":"2021-05-06","o":57.52,"h":58,"l":53.2,"c":54.8,"v":45238},{"d":"2021-05-07","o":55.76,"h":55.92,"l":50.48,"c":53.44,"v":34463},{"d":"2021-05-10","o":52.56,"h":53.12,"l":47.52,"c":47.92,"v":29263},{"d":"2021-05-11","o":48.48,"h":53.12,"l":46.8,"c":50.32,"v":22575},{"d":"2021-05-12","o":49.52,"h":52.4,"l":49.28,"c":50.88,"v":32013},{"d":"2021-05-13","o":50.8,"h":52.8,"l":49.28,"c":50,"v":16700},{"d":"2021-05-14","o":50.24,"h":51.52,"l":48,"c":48.48,"v":14075},{"d":"2021-05-17","o":48.64,"h":50.56,"l":48.56,"c":50.4,"v":7600},{"d":"2021-05-18","o":50.24,"h":54.72,"l":50.16,"c":53.04,"v":11350},{"d":"2021-05-19","o":52.56,"h":59.2,"l":52.56,"c":57.36,"v":28000},{"d":"2021-05-20","o":56.96,"h":60.32,"l":52.4,"c":53.76,"v":14575},{"d":"2021-05-21","o":54.56,"h":55.2,"l":52.8,"c":54.48,"v":8613},{"d":"2021-05-24","o":54.72,"h":55.36,"l":50.96,"c":51.68,"v":24088},{"d":"2021-05-25","o":51.28,"h":53.44,"l":51.28,"c":52.24,"v":11700},{"d":"2021-05-26","o":52.08,"h":56.16,"l":52.08,"c":55.36,"v":15363},{"d":"2021-05-27","o":54.8,"h":55.36,"l":52.08,"c":52.24,"v":50488},{"d":"2021-05-28","o":52.8,"h":55.04,"l":52.48,"c":54.64,"v":18950},{"d":"2021-06-01","o":55.44,"h":59.44,"l":54.72,"c":58.88,"v":16800},{"d":"2021-06-02","o":59.2,"h":62.72,"l":58.8,"c":60.32,"v":14825},{"d":"2021-06-03","o":61.04,"h":61.12,"l":55.52,"c":56,"v":23600},{"d":"2021-06-04","o":57.04,"h":59.92,"l":56,"c":56.4,"v":10913},{"d":"2021-06-07","o":56.88,"h":57.84,"l":54.64,"c":54.8,"v":8825},{"d":"2021-06-08","o":56.56,"h":56.56,"l":53.44,"c":54.56,"v":11213},{"d":"2021-06-09","o":54.4,"h":54.88,"l":53.12,"c":53.52,"v":12488},{"d":"2021-06-10","o":54.64,"h":59.12,"l":54.16,"c":58,"v":13013},{"d":"2021-06-11","o":57.44,"h":58.88,"l":56.56,"c":57.12,"v":8175},{"d":"2021-06-14","o":56.8,"h":63.68,"l":56.8,"c":59.44,"v":36113},{"d":"2021-06-15","o":60,"h":61.04,"l":56.4,"c":57.2,"v":12900},{"d":"2021-06-16","o":57.12,"h":58.24,"l":55.36,"c":57.92,"v":18575},{"d":"2021-06-17","o":58.32,"h":59.2,"l":55.76,"c":57.04,"v":8563},{"d":"2021-06-18","o":56.8,"h":57.76,"l":55.52,"c":56.24,"v":13113},{"d":"2021-06-21","o":57.12,"h":57.28,"l":54.64,"c":55.84,"v":15075},{"d":"2021-06-22","o":56,"h":56,"l":50.88,"c":52.8,"v":24800},{"d":"2021-06-23","o":55.28,"h":55.28,"l":51.36,"c":51.92,"v":15175},{"d":"2021-06-24","o":55.68,"h":63.04,"l":51.04,"c":62.16,"v":70913},{"d":"2021-06-25","o":63.28,"h":76.32,"l":62.8,"c":72.08,"v":151863},{"d":"2021-06-28","o":78.08,"h":85.2,"l":74.16,"c":84.16,"v":94450},{"d":"2021-06-29","o":83.2,"h":84.88,"l":74.4,"c":74.48,"v":60863},{"d":"2021-06-30","o":74.48,"h":78.32,"l":70.4,"c":71.12,"v":34275},{"d":"2021-07-01","o":70.4,"h":72.4,"l":66.48,"c":67.68,"v":34175},{"d":"2021-07-02","o":68.32,"h":69.12,"l":64.88,"c":68.56,"v":23825},{"d":"2021-07-06","o":68.64,"h":69.68,"l":65.6,"c":65.84,"v":20488},{"d":"2021-07-07","o":65.84,"h":69.28,"l":64.72,"c":68.72,"v":21088},{"d":"2021-07-08","o":68.08,"h":70.8,"l":65.6,"c":69.2,"v":14613},{"d":"2021-07-09","o":69.12,"h":76.32,"l":69.12,"c":76.08,"v":19225},{"d":"2021-07-12","o":76.64,"h":77.68,"l":72.24,"c":72.72,"v":13213},{"d":"2021-07-13","o":72.4,"h":74.32,"l":65.6,"c":66,"v":15950},{"d":"2021-07-14","o":66,"h":66,"l":61.6,"c":62.64,"v":21450},{"d":"2021-07-15","o":62.72,"h":64.4,"l":61.84,"c":63.92,"v":15813},{"d":"2021-07-16","o":64,"h":65.2,"l":61.76,"c":62.4,"v":12300},{"d":"2021-07-19","o":62.16,"h":62.16,"l":56,"c":60.08,"v":22163},{"d":"2021-07-20","o":60.56,"h":66.56,"l":60.56,"c":65.92,"v":11988},{"d":"2021-07-21","o":66.64,"h":67.36,"l":64.08,"c":66,"v":6250},{"d":"2021-07-22","o":65.52,"h":66,"l":63.28,"c":64.72,"v":7925},{"d":"2021-07-23","o":64.64,"h":65.28,"l":63.2,"c":64,"v":16663},{"d":"2021-07-26","o":64,"h":68.88,"l":63.84,"c":68.56,"v":12600},{"d":"2021-07-27","o":67.68,"h":68.4,"l":65.84,"c":66,"v":7613},{"d":"2021-07-28","o":66.72,"h":68.8,"l":66,"c":66.8,"v":8625},{"d":"2021-07-29","o":64.08,"h":71.28,"l":64.08,"c":70.64,"v":16713},{"d":"2021-07-30","o":71.2,"h":74.8,"l":68.08,"c":73.92,"v":18800},{"d":"2021-08-02","o":76,"h":83.12,"l":75.28,"c":76.56,"v":40775},{"d":"2021-08-03","o":75.6,"h":76.72,"l":69.6,"c":72.72,"v":18888},{"d":"2021-08-04","o":70.88,"h":71.76,"l":66,"c":67.2,"v":37225},{"d":"2021-08-05","o":67.6,"h":71.28,"l":66.64,"c":70.96,"v":9313},{"d":"2021-08-06","o":71.68,"h":72.8,"l":69.92,"c":72.56,"v":5775},{"d":"2021-08-09","o":72.32,"h":72.88,"l":70.72,"c":72.16,"v":5425},{"d":"2021-08-10","o":72.16,"h":73.2,"l":68.08,"c":68.24,"v":9975},{"d":"2021-08-11","o":68.72,"h":71.92,"l":68.48,"c":71.68,"v":4900},{"d":"2021-08-12","o":72.4,"h":73.04,"l":69.6,"c":72.96,"v":5425},{"d":"2021-08-13","o":74.4,"h":77.2,"l":72,"c":73.12,"v":16725},{"d":"2021-08-16","o":72.96,"h":74,"l":70.08,"c":71.12,"v":9113},{"d":"2021-08-17","o":69.92,"h":71.36,"l":66.8,"c":68.4,"v":11088},{"d":"2021-08-18","o":68.56,"h":70.4,"l":66.96,"c":69.36,"v":5975},{"d":"2021-08-19","o":69.04,"h":71.12,"l":67.2,"c":68.32,"v":5875},{"d":"2021-08-20","o":68.24,"h":69.12,"l":64.56,"c":64.96,"v":11188},{"d":"2021-08-23","o":66.08,"h":67.76,"l":64.64,"c":67.2,"v":7300},{"d":"2021-08-24","o":68,"h":70.8,"l":67.2,"c":70.24,"v":10600},{"d":"2021-08-25","o":70.32,"h":70.32,"l":68.16,"c":68.8,"v":4788},{"d":"2021-08-26","o":68.64,"h":72.08,"l":68.56,"c":69.2,"v":9675},{"d":"2021-08-27","o":78.72,"h":85.52,"l":76.4,"c":83.6,"v":75513},{"d":"2021-08-30","o":83.52,"h":85.84,"l":77.36,"c":82,"v":27950},{"d":"2021-08-31","o":82.16,"h":89.04,"l":81.68,"c":86.8,"v":22663},{"d":"2021-09-01","o":87.76,"h":89.28,"l":84.08,"c":87.36,"v":11713},{"d":"2021-09-02","o":87.76,"h":90.32,"l":86.16,"c":88.88,"v":10550},{"d":"2021-09-03","o":89.6,"h":92.64,"l":86.4,"c":90.72,"v":13500},{"d":"2021-09-07","o":91.6,"h":93.84,"l":81.6,"c":86.4,"v":36925},{"d":"2021-09-08","o":86,"h":92,"l":85.04,"c":90.64,"v":17338},{"d":"2021-09-09","o":92,"h":93.92,"l":88.88,"c":91.52,"v":13963},{"d":"2021-09-10","o":92.32,"h":92.32,"l":89.04,"c":89.52,"v":10188},{"d":"2021-09-13","o":90.56,"h":90.56,"l":85.28,"c":87.28,"v":9363},{"d":"2021-09-14","o":87.12,"h":87.12,"l":80.4,"c":81.52,"v":12100},{"d":"2021-09-15","o":81.6,"h":83.84,"l":80,"c":80.56,"v":9263},{"d":"2021-09-16","o":80,"h":85.52,"l":80,"c":84.32,"v":7663},{"d":"2021-09-17","o":83.6,"h":83.68,"l":81.04,"c":82.48,"v":11300},{"d":"2021-09-20","o":80.4,"h":83.52,"l":78.56,"c":81.84,"v":10550},{"d":"2021-09-21","o":80.32,"h":84,"l":77.68,"c":78.48,"v":13750},{"d":"2021-09-22","o":78.8,"h":82.32,"l":78.24,"c":80.32,"v":5725},{"d":"2021-09-23","o":80.24,"h":81.2,"l":79.2,"c":80.88,"v":3463},{"d":"2021-09-24","o":80.72,"h":81.68,"l":79.36,"c":81.04,"v":2775},{"d":"2021-09-27","o":81.52,"h":85.04,"l":81.2,"c":82.72,"v":9313},{"d":"2021-09-28","o":82,"h":83.12,"l":80,"c":80.4,"v":3600},{"d":"2021-09-29","o":80.48,"h":81.92,"l":78.56,"c":78.88,"v":5313},{"d":"2021-09-30","o":79.12,"h":80.48,"l":76.96,"c":79.04,"v":4588},{"d":"2021-10-01","o":79.12,"h":81.2,"l":76.4,"c":80.32,"v":5975},{"d":"2021-10-04","o":80,"h":80.8,"l":78,"c":80.08,"v":5000},{"d":"2021-10-05","o":81.12,"h":83.84,"l":79.12,"c":79.92,"v":7625},{"d":"2021-10-06","o":79.44,"h":79.52,"l":77.2,"c":79.44,"v":4213},{"d":"2021-10-07","o":85.2,"h":94.16,"l":84.8,"c":94,"v":41513},{"d":"2021-10-08","o":94.48,"h":114.64,"l":94.32,"c":113.92,"v":57238},{"d":"2021-10-11","o":110.48,"h":114.4,"l":104.88,"c":111.44,"v":22563},{"d":"2021-10-12","o":110,"h":113.2,"l":108,"c":111.2,"v":10100},{"d":"2021-10-13","o":111.76,"h":116.64,"l":108.96,"c":114.8,"v":18025},{"d":"2021-10-14","o":115.76,"h":116.56,"l":112.4,"c":116,"v":6900},{"d":"2021-10-15","o":116,"h":116.16,"l":109.68,"c":109.76,"v":12125},{"d":"2021-10-18","o":110.56,"h":113.68,"l":108.8,"c":110,"v":5525},{"d":"2021-10-19","o":110.56,"h":113.44,"l":110,"c":111.6,"v":6188},{"d":"2021-10-20","o":112.16,"h":114.24,"l":110.64,"c":112.8,"v":5438},{"d":"2021-10-21","o":112.24,"h":116,"l":109.36,"c":110.96,"v":15838},{"d":"2021-10-22","o":111.84,"h":111.92,"l":106.64,"c":107.92,"v":9488},{"d":"2021-10-25","o":107.92,"h":112.16,"l":106.64,"c":109.36,"v":11725},{"d":"2021-10-26","o":110.48,"h":111.84,"l":108.48,"c":109.2,"v":6150},{"d":"2021-10-27","o":107.68,"h":110.24,"l":107.2,"c":108,"v":2788},{"d":"2021-10-28","o":107.44,"h":107.84,"l":102.4,"c":105.68,"v":13238},{"d":"2021-10-29","o":104.32,"h":105.52,"l":98.24,"c":104,"v":15200},{"d":"2021-11-01","o":105.6,"h":109.44,"l":103.12,"c":109.44,"v":9575},{"d":"2021-11-02","o":109.2,"h":110.08,"l":104.4,"c":108.72,"v":7650},{"d":"2021-11-03","o":108.4,"h":110.72,"l":104.16,"c":109.52,"v":7675},{"d":"2021-11-04","o":109.2,"h":110.16,"l":99.52,"c":100.8,"v":21813},{"d":"2021-11-05","o":100.8,"h":104.72,"l":100.8,"c":101.28,"v":5163},{"d":"2021-11-08","o":101.12,"h":102.16,"l":96.8,"c":100,"v":11075},{"d":"2021-11-09","o":99.92,"h":101.92,"l":98.16,"c":101.92,"v":6750},{"d":"2021-11-10","o":101.76,"h":103.2,"l":98.08,"c":98.8,"v":5525},{"d":"2021-11-11","o":98.64,"h":101.28,"l":97.6,"c":100.24,"v":3463},{"d":"2021-11-12","o":99.6,"h":104,"l":99.6,"c":103.28,"v":7575},{"d":"2021-11-15","o":100.56,"h":105.6,"l":100.48,"c":105.6,"v":3688},{"d":"2021-11-16","o":106,"h":108.08,"l":103.36,"c":103.92,"v":3313},{"d":"2021-11-17","o":103.92,"h":104.88,"l":99.44,"c":102.72,"v":7250},{"d":"2021-11-18","o":103.84,"h":106.48,"l":101.44,"c":104.56,"v":6338},{"d":"2021-11-19","o":103.84,"h":104.64,"l":102.88,"c":104,"v":5300},{"d":"2021-11-22","o":103.92,"h":105.2,"l":92.64,"c":94.08,"v":15950},{"d":"2021-11-23","o":93.2,"h":97.44,"l":91.76,"c":96.08,"v":8538},{"d":"2021-11-24","o":95.44,"h":98.72,"l":94.48,"c":98.72,"v":2800},{"d":"2021-11-26","o":93.76,"h":98.4,"l":90,"c":96,"v":6875},{"d":"2021-11-29","o":95.36,"h":95.36,"l":84.8,"c":84.96,"v":36250},{"d":"2021-11-30","o":83.36,"h":86.72,"l":75.68,"c":84.56,"v":19813},{"d":"2021-12-01","o":84.72,"h":90.08,"l":81.44,"c":88.48,"v":16488},{"d":"2021-12-02","o":88,"h":89.6,"l":82.8,"c":87.28,"v":12825},{"d":"2021-12-03","o":87.52,"h":87.52,"l":81.36,"c":83.2,"v":8850},{"d":"2021-12-06","o":82.8,"h":83.36,"l":80,"c":82.64,"v":5575},{"d":"2021-12-07","o":83.2,"h":89.44,"l":83.2,"c":88,"v":8875},{"d":"2021-12-08","o":88,"h":93.6,"l":86,"c":93.04,"v":4375},{"d":"2021-12-09","o":92.56,"h":93.6,"l":87.12,"c":88.88,"v":2838},{"d":"2021-12-10","o":89.92,"h":92.56,"l":85.92,"c":86.16,"v":3563},{"d":"2021-12-13","o":86.16,"h":87.92,"l":84,"c":84.64,"v":4325},{"d":"2021-12-14","o":84.48,"h":88,"l":83.2,"c":83.84,"v":5238},{"d":"2021-12-15","o":83.6,"h":86.72,"l":80,"c":85.28,"v":8675},{"d":"2021-12-16","o":86.64,"h":87.12,"l":85.68,"c":86.4,"v":3200},{"d":"2021-12-17","o":86.4,"h":90.08,"l":84.72,"c":87.92,"v":4175},{"d":"2021-12-20","o":86.8,"h":87.44,"l":83.04,"c":86.88,"v":2638},{"d":"2021-12-21","o":88,"h":89.44,"l":86.56,"c":87.84,"v":2738},{"d":"2021-12-22","o":88,"h":89.6,"l":84.4,"c":86.56,"v":2413},{"d":"2021-12-23","o":86.64,"h":88.24,"l":86.64,"c":87.52,"v":2313},{"d":"2021-12-27","o":86.8,"h":89.44,"l":84.8,"c":88.96,"v":11163},{"d":"2021-12-28","o":88.8,"h":92.16,"l":87.92,"c":91.12,"v":4388},{"d":"2021-12-29","o":90.8,"h":91.84,"l":88.08,"c":90,"v":3988},{"d":"2021-12-30","o":89.76,"h":92.4,"l":88.8,"c":91.36,"v":3375},{"d":"2021-12-31","o":92.8,"h":92.8,"l":87.68,"c":89.76,"v":5800},{"d":"2022-01-03","o":90.4,"h":93.12,"l":87.12,"c":92.72,"v":3925},{"d":"2022-01-04","o":94.08,"h":94.08,"l":89.04,"c":90,"v":3225},{"d":"2022-01-05","o":90.24,"h":93.44,"l":89.92,"c":92.48,"v":5575},{"d":"2022-01-06","o":91.68,"h":97.76,"l":90.4,"c":96.48,"v":6450},{"d":"2022-01-07","o":95.36,"h":99.52,"l":93.6,"c":95.92,"v":3150},{"d":"2022-01-10","o":96.8,"h":96.8,"l":92.56,"c":95.28,"v":4288},{"d":"2022-01-11","o":94.32,"h":96.08,"l":92.72,"c":94.4,"v":3463},{"d":"2022-01-12","o":94.8,"h":96.96,"l":93.52,"c":96.96,"v":2363},{"d":"2022-01-13","o":96.24,"h":97.84,"l":93.84,"c":95.2,"v":2525},{"d":"2022-01-14","o":94.64,"h":94.64,"l":91.52,"c":94,"v":5750},{"d":"2022-01-18","o":92.56,"h":94.8,"l":92,"c":93.92,"v":2388},{"d":"2022-01-19","o":93.92,"h":95.6,"l":90.4,"c":91.6,"v":3700},{"d":"2022-01-20","o":90.24,"h":93.68,"l":90,"c":91.2,"v":4500},{"d":"2022-01-21","o":89.36,"h":90.96,"l":86.56,"c":87.36,"v":6313},{"d":"2022-01-24","o":86.8,"h":88.8,"l":82.96,"c":88.8,"v":11613},{"d":"2022-01-25","o":85.68,"h":90.4,"l":85.6,"c":88.32,"v":4775},{"d":"2022-01-26","o":88.8,"h":91.92,"l":86.8,"c":87.04,"v":2588},{"d":"2022-01-27","o":88.24,"h":91.04,"l":83.44,"c":85.52,"v":3063},{"d":"2022-01-28","o":84.32,"h":88,"l":82,"c":87.28,"v":4888},{"d":"2022-01-31","o":86.16,"h":90.08,"l":81.6,"c":89.76,"v":4738},{"d":"2022-02-01","o":88.8,"h":91.2,"l":87.6,"c":89.6,"v":2263},{"d":"2022-02-02","o":87.28,"h":91.04,"l":85.76,"c":86,"v":4975},{"d":"2022-02-03","o":84.8,"h":86.88,"l":83.04,"c":84.88,"v":3125},{"d":"2022-02-04","o":85.52,"h":87.12,"l":83.52,"c":86.08,"v":3213},{"d":"2022-02-07","o":86.4,"h":87.68,"l":85.36,"c":87.44,"v":2525},{"d":"2022-02-08","o":87.44,"h":89.92,"l":85.28,"c":88.56,"v":1538},{"d":"2022-02-09","o":88.8,"h":93.2,"l":88.56,"c":92.4,"v":4238},{"d":"2022-02-10","o":89.92,"h":92.08,"l":85.2,"c":89.6,"v":3063},{"d":"2022-02-11","o":89.6,"h":91.44,"l":87.6,"c":89.04,"v":2100},{"d":"2022-02-14","o":89.2,"h":98.4,"l":89.04,"c":91.04,"v":9313},{"d":"2022-02-15","o":92.24,"h":97.04,"l":92.24,"c":93.52,"v":2125},{"d":"2022-02-16","o":91.76,"h":93.6,"l":89.92,"c":91.6,"v":1438},{"d":"2022-02-17","o":90.64,"h":99.6,"l":90.32,"c":99.52,"v":5188},{"d":"2022-02-18","o":99.52,"h":109.36,"l":97.28,"c":104.56,"v":6663},{"d":"2022-02-22","o":105.2,"h":105.2,"l":96.32,"c":96.64,"v":7350},{"d":"2022-02-23","o":94.8,"h":102.16,"l":94.8,"c":98.88,"v":2800},{"d":"2022-02-24","o":97.36,"h":100.88,"l":95.04,"c":99.52,"v":5300},{"d":"2022-02-25","o":99.52,"h":105.76,"l":99.52,"c":102.56,"v":3825},{"d":"2022-02-28","o":102.24,"h":102.24,"l":98.88,"c":101.04,"v":2350},{"d":"2022-03-01","o":100.48,"h":101.68,"l":94.48,"c":94.88,"v":4188},{"d":"2022-03-02","o":93.44,"h":99.68,"l":92.56,"c":92.56,"v":3738},{"d":"2022-03-03","o":92.56,"h":92.96,"l":79.52,"c":82.16,"v":18475},{"d":"2022-03-04","o":82.32,"h":86.32,"l":77.6,"c":84.72,"v":8263},{"d":"2022-03-07","o":84.56,"h":84.56,"l":78.72,"c":80.16,"v":6663},{"d":"2022-03-08","o":80,"h":83.6,"l":78.16,"c":81.2,"v":5075},{"d":"2022-03-09","o":84.96,"h":84.96,"l":79.92,"c":81.92,"v":5700},{"d":"2022-03-10","o":81.6,"h":84.64,"l":78.96,"c":83.28,"v":2213},{"d":"2022-03-11","o":83.92,"h":87.2,"l":80.08,"c":80.08,"v":2825},{"d":"2022-03-14","o":80.08,"h":84,"l":74.48,"c":74.64,"v":8525},{"d":"2022-03-15","o":74.64,"h":83.6,"l":73.04,"c":81.12,"v":8163},{"d":"2022-03-16","o":82.48,"h":94.64,"l":82.32,"c":87.36,"v":24575},{"d":"2022-03-17","o":89.28,"h":98,"l":87.76,"c":93.76,"v":18150},{"d":"2022-03-18","o":91.92,"h":95.04,"l":85.28,"c":86.48,"v":18275},{"d":"2022-03-21","o":87.6,"h":102.72,"l":86.96,"c":100,"v":19963},{"d":"2022-03-22","o":100,"h":104.32,"l":96.08,"c":97.12,"v":7688},{"d":"2022-03-23","o":97.52,"h":103.36,"l":95.84,"c":102.32,"v":5963},{"d":"2022-03-24","o":101.68,"h":106,"l":100,"c":106,"v":5975},{"d":"2022-03-25","o":106,"h":107.84,"l":98.24,"c":103.6,"v":10413},{"d":"2022-03-28","o":102.4,"h":102.4,"l":97.92,"c":99.44,"v":3238},{"d":"2022-03-29","o":98,"h":100.72,"l":94.8,"c":97.12,"v":3550},{"d":"2022-03-30","o":98.08,"h":101.36,"l":96,"c":96.56,"v":3100},{"d":"2022-03-31","o":97.2,"h":99.92,"l":93.2,"c":94.64,"v":2688},{"d":"2022-04-01","o":95.52,"h":96.96,"l":90.4,"c":91.28,"v":6550},{"d":"2022-04-04","o":92.8,"h":94.56,"l":89.2,"c":90.96,"v":5438},{"d":"2022-04-05","o":90.8,"h":95.52,"l":89.28,"c":91.44,"v":6025},{"d":"2022-04-06","o":90.4,"h":92.8,"l":88.8,"c":90.88,"v":7800},{"d":"2022-04-07","o":92,"h":98.72,"l":89.84,"c":94.24,"v":9050},{"d":"2022-04-08","o":94.88,"h":94.88,"l":90.72,"c":93.28,"v":5863},{"d":"2022-04-11","o":92.96,"h":92.96,"l":88.4,"c":89.44,"v":5413},{"d":"2022-04-12","o":88.72,"h":91.44,"l":87.44,"c":88.8,"v":5325},{"d":"2022-04-13","o":90,"h":94.4,"l":89.36,"c":92.16,"v":2475},{"d":"2022-04-14","o":91.52,"h":96.8,"l":91.52,"c":93.6,"v":3700},{"d":"2022-04-18","o":93.6,"h":95.92,"l":92.4,"c":94.24,"v":1675},{"d":"2022-04-19","o":94.32,"h":100.64,"l":93.52,"c":94.24,"v":4588},{"d":"2022-04-20","o":95.6,"h":95.6,"l":92.4,"c":92.8,"v":2313},{"d":"2022-04-21","o":94.4,"h":94.4,"l":88.96,"c":91.2,"v":3950},{"d":"2022-04-22","o":90,"h":91.12,"l":86.8,"c":90.56,"v":6975},{"d":"2022-04-25","o":89.76,"h":89.76,"l":82.48,"c":85.6,"v":4225},{"d":"2022-04-26","o":85.52,"h":86.72,"l":81.36,"c":81.92,"v":4800},{"d":"2022-04-27","o":83.6,"h":84,"l":81.44,"c":82.64,"v":3588},{"d":"2022-04-28","o":87.68,"h":89.12,"l":80.8,"c":85.68,"v":5088},{"d":"2022-04-29","o":86.16,"h":88,"l":85.44,"c":86.72,"v":3763},{"d":"2022-05-02","o":85.84,"h":85.84,"l":82.08,"c":84.16,"v":3563},{"d":"2022-05-03","o":84.48,"h":87.04,"l":84.48,"c":84.56,"v":1713},{"d":"2022-05-04","o":83.04,"h":87.52,"l":83.04,"c":85.52,"v":2338},{"d":"2022-05-05","o":85.44,"h":87.12,"l":84.32,"c":86.56,"v":2738},{"d":"2022-05-06","o":86.8,"h":86.8,"l":82,"c":85.36,"v":6363},{"d":"2022-05-09","o":82.8,"h":84.8,"l":78.32,"c":78.56,"v":11613},{"d":"2022-05-10","o":79.36,"h":80.48,"l":73.92,"c":76.48,"v":8200},{"d":"2022-05-11","o":76.8,"h":81.12,"l":74,"c":74.72,"v":8225},{"d":"2022-05-12","o":76.4,"h":78.08,"l":69.44,"c":71.76,"v":11638},{"d":"2022-05-13","o":73.12,"h":77.6,"l":70.8,"c":76.8,"v":5250},{"d":"2022-05-16","o":75.36,"h":80.8,"l":75.36,"c":77.84,"v":3588},{"d":"2022-05-17","o":79.76,"h":81.2,"l":76.8,"c":77.92,"v":3588},{"d":"2022-05-18","o":78.64,"h":79.68,"l":76.08,"c":76.8,"v":3350},{"d":"2022-05-19","o":77.92,"h":81.68,"l":77.92,"c":79.2,"v":5488},{"d":"2022-05-20","o":80.8,"h":90.16,"l":80,"c":85.28,"v":12325},{"d":"2022-05-23","o":87.12,"h":88.8,"l":81.68,"c":85.44,"v":26200},{"d":"2022-05-24","o":83.52,"h":87.6,"l":80.96,"c":86.8,"v":24425},{"d":"2022-05-25","o":87.28,"h":92.72,"l":84.64,"c":90.16,"v":25938},{"d":"2022-05-26","o":90.4,"h":95.12,"l":89.12,"c":93.52,"v":25775},{"d":"2022-05-27","o":92.56,"h":93.68,"l":85.52,"c":86.8,"v":10100},{"d":"2022-05-31","o":87.28,"h":87.28,"l":82.64,"c":84.08,"v":3488},{"d":"2022-06-01","o":83.28,"h":83.76,"l":80.96,"c":82.72,"v":5638},{"d":"2022-06-02","o":83.76,"h":86.24,"l":81.2,"c":83.44,"v":5525},{"d":"2022-06-03","o":81.92,"h":86.48,"l":81.92,"c":86.48,"v":10175},{"d":"2022-06-06","o":86.64,"h":86.72,"l":82.96,"c":84.08,"v":6988},{"d":"2022-06-07","o":84.08,"h":87.68,"l":84.08,"c":86.96,"v":5650},{"d":"2022-06-08","o":87.28,"h":90.72,"l":87.28,"c":88.56,"v":4063},{"d":"2022-06-09","o":88.4,"h":89.28,"l":84.64,"c":84.8,"v":13088},{"d":"2022-06-10","o":86.64,"h":90.4,"l":83.44,"c":89.44,"v":10675},{"d":"2022-06-13","o":92.8,"h":99.04,"l":88,"c":94.8,"v":36000},{"d":"2022-06-14","o":94.8,"h":94.8,"l":85.2,"c":85.6,"v":26163},{"d":"2022-06-15","o":86.88,"h":91.6,"l":86.48,"c":89.6,"v":7400},{"d":"2022-06-16","o":90.64,"h":96,"l":84.8,"c":92.64,"v":30838},{"d":"2022-06-17","o":93.52,"h":93.52,"l":85.44,"c":91.68,"v":34713},{"d":"2022-06-21","o":92.64,"h":98,"l":91.6,"c":97.44,"v":19350},{"d":"2022-06-22","o":95.84,"h":102.4,"l":95.2,"c":97.6,"v":25425},{"d":"2022-06-23","o":97.84,"h":99.12,"l":91.36,"c":93.68,"v":13275},{"d":"2022-06-24","o":93.92,"h":95.36,"l":93.12,"c":93.44,"v":5313},{"d":"2022-06-27","o":95.04,"h":95.04,"l":92.24,"c":92.64,"v":9450},{"d":"2022-06-28","o":93.2,"h":94.56,"l":88.24,"c":88.24,"v":12763},{"d":"2022-06-29","o":89.12,"h":89.36,"l":84.4,"c":86.4,"v":12538},{"d":"2022-06-30","o":84.48,"h":87.04,"l":83.92,"c":85.92,"v":12263},{"d":"2022-07-01","o":84.24,"h":87.76,"l":82.4,"c":86.72,"v":9025},{"d":"2022-07-05","o":85.92,"h":88.8,"l":85.2,"c":88.08,"v":12163},{"d":"2022-07-06","o":89.36,"h":89.36,"l":86.8,"c":88.4,"v":10200},{"d":"2022-07-07","o":89.12,"h":91.28,"l":89.12,"c":90.48,"v":5850},{"d":"2022-07-08","o":89.84,"h":92.4,"l":88.88,"c":91.92,"v":5488},{"d":"2022-07-11","o":90.72,"h":91.92,"l":90.4,"c":90.96,"v":10200},{"d":"2022-07-12","o":89.68,"h":91.04,"l":89.68,"c":90.8,"v":7338},{"d":"2022-07-13","o":89.44,"h":91.6,"l":89.44,"c":90.4,"v":4700},{"d":"2022-07-14","o":90,"h":92.72,"l":86.96,"c":92.08,"v":12750},{"d":"2022-07-15","o":92.8,"h":98.88,"l":92,"c":98.4,"v":17563},{"d":"2022-07-18","o":97.84,"h":99.92,"l":97.84,"c":99.52,"v":10200},{"d":"2022-07-19","o":96,"h":103.2,"l":96,"c":101.28,"v":8363},{"d":"2022-07-20","o":100.56,"h":106.48,"l":100.56,"c":105.44,"v":11988},{"d":"2022-07-21","o":104.72,"h":106.56,"l":99.36,"c":103.92,"v":7675},{"d":"2022-07-22","o":103.84,"h":103.84,"l":97.04,"c":99.76,"v":9738},{"d":"2022-07-25","o":100.88,"h":100.88,"l":97.76,"c":99.76,"v":8813},{"d":"2022-07-26","o":98.72,"h":99.92,"l":96,"c":96.32,"v":4800},{"d":"2022-07-27","o":96.4,"h":97.04,"l":92.08,"c":96,"v":6888},{"d":"2022-07-28","o":92.64,"h":97.52,"l":92.48,"c":95.04,"v":6463},{"d":"2022-07-29","o":94.8,"h":95.52,"l":92.48,"c":92.64,"v":5388},{"d":"2022-08-01","o":92.64,"h":93.04,"l":88.08,"c":89.6,"v":12700},{"d":"2022-08-02","o":90.88,"h":96.64,"l":89.76,"c":95.68,"v":6638},{"d":"2022-08-03","o":95.52,"h":98,"l":93.68,"c":95.68,"v":5075},{"d":"2022-08-04","o":95.76,"h":95.76,"l":92.24,"c":92.4,"v":6700},{"d":"2022-08-05","o":92,"h":95.12,"l":92,"c":93.28,"v":4825},{"d":"2022-08-08","o":94.56,"h":96.72,"l":93.12,"c":94,"v":8325},{"d":"2022-08-09","o":94.88,"h":94.88,"l":89.52,"c":89.52,"v":8125},{"d":"2022-08-10","o":91.12,"h":92.24,"l":88.48,"c":89.44,"v":13713},{"d":"2022-08-11","o":90.4,"h":91.6,"l":88.8,"c":91.04,"v":7338},{"d":"2022-08-12","o":90.96,"h":91.76,"l":89.6,"c":89.68,"v":4125},{"d":"2022-08-15","o":88.56,"h":92.08,"l":87.76,"c":91.68,"v":5475},{"d":"2022-08-16","o":92.56,"h":92.56,"l":89.84,"c":90.48,"v":3450},{"d":"2022-08-17","o":90.48,"h":93.84,"l":89.2,"c":91.92,"v":4200},{"d":"2022-08-18","o":92.88,"h":98.8,"l":92,"c":98.64,"v":11225},{"d":"2022-08-19","o":97.36,"h":97.92,"l":92.56,"c":93.44,"v":8663},{"d":"2022-08-22","o":93.36,"h":94.88,"l":92,"c":94.4,"v":4013},{"d":"2022-08-23","o":95.36,"h":95.52,"l":92.56,"c":93.68,"v":5013},{"d":"2022-08-24","o":94.08,"h":98.16,"l":94.08,"c":96.24,"v":4388},{"d":"2022-08-25","o":96.24,"h":97.28,"l":93.44,"c":94.56,"v":10288},{"d":"2022-08-26","o":94.88,"h":95.36,"l":93.2,"c":94.96,"v":4238},{"d":"2022-08-29","o":94.88,"h":95.52,"l":93.2,"c":95.12,"v":4313},{"d":"2022-08-30","o":95.2,"h":95.2,"l":92.08,"c":94.32,"v":3525},{"d":"2022-08-31","o":94.96,"h":94.96,"l":92.88,"c":93.68,"v":5138},{"d":"2022-09-01","o":93.6,"h":93.6,"l":90.4,"c":91.2,"v":5525},{"d":"2022-09-02","o":91.6,"h":91.6,"l":90.08,"c":90.64,"v":4063},{"d":"2022-09-06","o":93.04,"h":93.04,"l":90.8,"c":91.36,"v":5350},{"d":"2022-09-07","o":90.56,"h":91.12,"l":88.16,"c":89.68,"v":5963},{"d":"2022-09-08","o":88.96,"h":91.04,"l":88.96,"c":89.92,"v":4850},{"d":"2022-09-09","o":90.4,"h":92.16,"l":90.4,"c":90.56,"v":8763},{"d":"2022-09-12","o":90.96,"h":91.12,"l":89.28,"c":89.6,"v":4613},{"d":"2022-09-13","o":88.48,"h":92.24,"l":88.24,"c":90.08,"v":11600},{"d":"2022-09-14","o":90.4,"h":91.84,"l":90,"c":90,"v":8288},{"d":"2022-09-15","o":89.2,"h":89.44,"l":85.36,"c":89.2,"v":9575},{"d":"2022-09-16","o":88.32,"h":88.32,"l":85.6,"c":87.04,"v":10700},{"d":"2022-09-19","o":86.08,"h":87.44,"l":82.96,"c":83.52,"v":5050},{"d":"2022-09-20","o":83.36,"h":83.36,"l":78.4,"c":80.8,"v":9563},{"d":"2022-09-21","o":81.2,"h":82.88,"l":81.12,"c":82.56,"v":9925},{"d":"2022-09-22","o":85.6,"h":90.08,"l":85.6,"c":89.52,"v":17913},{"d":"2022-09-23","o":91.92,"h":92.16,"l":88,"c":89.04,"v":22850},{"d":"2022-09-26","o":91.04,"h":99.52,"l":89.68,"c":91.36,"v":27888},{"d":"2022-09-27","o":92.32,"h":92.32,"l":88.96,"c":90.48,"v":18025},{"d":"2022-09-28","o":90.88,"h":95.92,"l":89.6,"c":94.56,"v":10238},{"d":"2022-09-29","o":94.8,"h":96.64,"l":90.72,"c":95.12,"v":14175},{"d":"2022-09-30","o":94.08,"h":107.12,"l":93.6,"c":104.88,"v":19788},{"d":"2022-10-03","o":106.56,"h":107.92,"l":100.24,"c":100.64,"v":13638},{"d":"2022-10-04","o":101.04,"h":106.72,"l":100.72,"c":101.2,"v":9075},{"d":"2022-10-05","o":100.08,"h":100.88,"l":96.96,"c":100.4,"v":8263},{"d":"2022-10-06","o":100.56,"h":103.68,"l":98.88,"c":100.48,"v":5425},{"d":"2022-10-07","o":101.52,"h":101.52,"l":97.6,"c":98.48,"v":5625},{"d":"2022-10-10","o":97.68,"h":98.56,"l":94.96,"c":95.92,"v":6988},{"d":"2022-10-11","o":95.2,"h":99.68,"l":95.12,"c":99.36,"v":3938},{"d":"2022-10-12","o":99.84,"h":100.24,"l":97.44,"c":100.16,"v":4088},{"d":"2022-10-13","o":100,"h":102.4,"l":97.28,"c":100.24,"v":5738},{"d":"2022-10-14","o":100,"h":100,"l":95.36,"c":96.32,"v":7175},{"d":"2022-10-17","o":97.36,"h":97.36,"l":92.48,"c":94.8,"v":16825},{"d":"2022-10-18","o":95.52,"h":96.4,"l":91.36,"c":91.92,"v":7475},{"d":"2022-10-19","o":91.92,"h":96.4,"l":91.6,"c":92.4,"v":14038},{"d":"2022-10-20","o":91.52,"h":93.28,"l":88.88,"c":90.96,"v":8825},{"d":"2022-10-21","o":91.36,"h":97.2,"l":91.36,"c":96.64,"v":11088},{"d":"2022-10-24","o":95.84,"h":95.84,"l":88.72,"c":88.96,"v":11500},{"d":"2022-10-25","o":88.56,"h":91.52,"l":88,"c":90.08,"v":15175},{"d":"2022-10-26","o":90.8,"h":94,"l":90.4,"c":92.16,"v":5463},{"d":"2022-10-27","o":92.32,"h":94.32,"l":90.56,"c":93.6,"v":4150},{"d":"2022-10-28","o":95.04,"h":95.04,"l":89.52,"c":93.6,"v":12225},{"d":"2022-10-31","o":93.6,"h":94.08,"l":91.52,"c":91.52,"v":6300},{"d":"2022-11-01","o":91.6,"h":92.8,"l":89.68,"c":90.08,"v":6825},{"d":"2022-11-02","o":89.84,"h":90.88,"l":88,"c":89.04,"v":7975},{"d":"2022-11-03","o":88.8,"h":95.2,"l":88.8,"c":92,"v":7588},{"d":"2022-11-04","o":92.24,"h":97.92,"l":92.24,"c":96.8,"v":7338},{"d":"2022-11-07","o":97.44,"h":114.08,"l":97.44,"c":112.24,"v":37475},{"d":"2022-11-08","o":111.68,"h":119.68,"l":108.08,"c":117.92,"v":22013},{"d":"2022-11-09","o":117.52,"h":132.96,"l":116.08,"c":129.92,"v":32313},{"d":"2022-11-10","o":125.6,"h":129.92,"l":123.84,"c":127.76,"v":42938},{"d":"2022-11-11","o":126.32,"h":139.2,"l":126.16,"c":126.4,"v":17300},{"d":"2022-11-14","o":124.08,"h":125.84,"l":118.72,"c":120.8,"v":16538},{"d":"2022-11-15","o":120.8,"h":120.8,"l":116,"c":118.64,"v":11238},{"d":"2022-11-16","o":117.12,"h":124.48,"l":117.04,"c":122.24,"v":9825},{"d":"2022-11-17","o":120.72,"h":140,"l":120.72,"c":139.12,"v":26625},{"d":"2022-11-18","o":141.36,"h":141.36,"l":126.96,"c":128.16,"v":14988},{"d":"2022-11-21","o":128.72,"h":136.32,"l":128.32,"c":130.72,"v":11088},{"d":"2022-11-22","o":130.16,"h":131.52,"l":128.16,"c":130.32,"v":3725},{"d":"2022-11-23","o":130.08,"h":136.96,"l":129.28,"c":131.2,"v":7538},{"d":"2022-11-25","o":131.04,"h":132.56,"l":128.24,"c":128.88,"v":1500},{"d":"2022-11-28","o":128.56,"h":128.56,"l":123.28,"c":125.52,"v":5925},{"d":"2022-11-29","o":124.72,"h":129.6,"l":123.12,"c":125.76,"v":7950},{"d":"2022-11-30","o":120.32,"h":122,"l":116.08,"c":120.72,"v":15538},{"d":"2022-12-01","o":117.2,"h":121.52,"l":114.16,"c":115.92,"v":9388},{"d":"2022-12-02","o":114.08,"h":118.56,"l":113.84,"c":118.4,"v":6400},{"d":"2022-12-05","o":118.24,"h":118.64,"l":112,"c":113.12,"v":8013},{"d":"2022-12-06","o":110.32,"h":116.88,"l":108.16,"c":112.88,"v":9975},{"d":"2022-12-07","o":112.96,"h":113.68,"l":108.88,"c":112.56,"v":9600},{"d":"2022-12-08","o":113.28,"h":118.88,"l":112.56,"c":113.68,"v":7613},{"d":"2022-12-09","o":113.6,"h":113.84,"l":106.48,"c":108.56,"v":14163},{"d":"2022-12-12","o":107.76,"h":109.84,"l":105.44,"c":108,"v":5525},{"d":"2022-12-13","o":108.8,"h":108.8,"l":92.56,"c":94.4,"v":41200},{"d":"2022-12-14","o":94.32,"h":95.36,"l":90.56,"c":92.96,"v":21875},{"d":"2022-12-15","o":93.2,"h":94.08,"l":89.76,"c":91.12,"v":14838},{"d":"2022-12-16","o":91.04,"h":91.04,"l":84.48,"c":84.48,"v":21350},{"d":"2022-12-19","o":86,"h":91.12,"l":85.68,"c":86.88,"v":20913},{"d":"2022-12-20","o":88,"h":88.72,"l":85.68,"c":85.68,"v":13588},{"d":"2022-12-21","o":86.4,"h":89.2,"l":86,"c":88.08,"v":15463},{"d":"2022-12-22","o":88.48,"h":88.48,"l":85.84,"c":87.12,"v":8925},{"d":"2022-12-23","o":87.28,"h":88,"l":81.04,"c":81.52,"v":26063},{"d":"2022-12-27","o":82.96,"h":86.8,"l":81.6,"c":84.64,"v":20900},{"d":"2022-12-28","o":84.24,"h":85.36,"l":78.4,"c":79.84,"v":23750},{"d":"2022-12-29","o":79.76,"h":80.88,"l":77.6,"c":79.68,"v":15425},{"d":"2022-12-30","o":80,"h":80.56,"l":72.96,"c":75.68,"v":38150},{"d":"2023-01-03","o":77.52,"h":78.56,"l":68.4,"c":69.84,"v":36475},{"d":"2023-01-04","o":69.6,"h":72.96,"l":68.72,"c":69.2,"v":25600},{"d":"2023-01-05","o":69.2,"h":71.2,"l":62.88,"c":66,"v":33650},{"d":"2023-01-06","o":64.8,"h":67.04,"l":61.28,"c":64.88,"v":32950},{"d":"2023-01-09","o":64.4,"h":64.48,"l":61.36,"c":62.24,"v":30913},{"d":"2023-01-10","o":61.84,"h":63.2,"l":61.2,"c":62.4,"v":15275},{"d":"2023-01-11","o":62.24,"h":66.64,"l":62.24,"c":65.2,"v":14875},{"d":"2023-01-12","o":65.28,"h":67.84,"l":64.96,"c":66.64,"v":15713},{"d":"2023-01-13","o":66.56,"h":66.56,"l":61.92,"c":61.92,"v":15713},{"d":"2023-01-17","o":63.28,"h":64,"l":59.92,"c":60.48,"v":22988},{"d":"2023-01-18","o":60.08,"h":62,"l":59.12,"c":60.32,"v":16525},{"d":"2023-01-19","o":60,"h":60.32,"l":58.24,"c":59.84,"v":15075},{"d":"2023-01-20","o":59.84,"h":63.92,"l":59.76,"c":61.6,"v":13225},{"d":"2023-01-23","o":61.68,"h":63.68,"l":60.88,"c":62.96,"v":14250},{"d":"2023-01-24","o":64.08,"h":64.08,"l":61.6,"c":61.68,"v":13975},{"d":"2023-01-25","o":61.28,"h":62,"l":59.6,"c":60.16,"v":10050},{"d":"2023-01-26","o":59.92,"h":59.92,"l":45.44,"c":46,"v":153225},{"d":"2023-01-27","o":46.8,"h":50.16,"l":44.16,"c":49.36,"v":82950},{"d":"2023-01-30","o":49.12,"h":50.4,"l":44.8,"c":45.12,"v":41488},{"d":"2023-01-31","o":45.12,"h":47.6,"l":44.24,"c":47.6,"v":19225},{"d":"2023-02-01","o":47.04,"h":48.16,"l":45.04,"c":46.8,"v":20575},{"d":"2023-02-02","o":47.68,"h":48.72,"l":46.4,"c":46.48,"v":12038},{"d":"2023-02-03","o":45.68,"h":58.96,"l":45.68,"c":57.84,"v":91975},{"d":"2023-02-06","o":58.16,"h":60.4,"l":52.16,"c":52.64,"v":42788},{"d":"2023-02-07","o":52.48,"h":52.88,"l":50,"c":51.12,"v":12750},{"d":"2023-02-08","o":53.2,"h":55.92,"l":50.88,"c":55.2,"v":21513},{"d":"2023-02-09","o":54.64,"h":55.12,"l":50.24,"c":50.72,"v":24138},{"d":"2023-02-10","o":35.84,"h":44.32,"l":34,"c":44.24,"v":207963},{"d":"2023-02-13","o":44,"h":44.96,"l":40.96,"c":41.28,"v":31475},{"d":"2023-02-14","o":42,"h":42,"l":38.8,"c":40.24,"v":48175},{"d":"2023-02-15","o":41.6,"h":44,"l":39.6,"c":43.44,"v":77325},{"d":"2023-02-16","o":42.88,"h":44,"l":41.04,"c":42.64,"v":34075},{"d":"2023-02-17","o":42.32,"h":42.32,"l":40.16,"c":42.08,"v":23900},{"d":"2023-02-21","o":42.16,"h":42.16,"l":39.68,"c":40.32,"v":24200},{"d":"2023-02-22","o":40.32,"h":43.04,"l":39.68,"c":42.4,"v":28300},{"d":"2023-02-23","o":42.72,"h":44.16,"l":41.12,"c":42.8,"v":34475},{"d":"2023-02-24","o":42.4,"h":43.6,"l":40.96,"c":42.64,"v":18263},{"d":"2023-02-27","o":42.8,"h":46.16,"l":42.8,"c":45.28,"v":35163},{"d":"2023-02-28","o":45.2,"h":48.32,"l":44.4,"c":46.32,"v":30375},{"d":"2023-03-01","o":46.8,"h":48.08,"l":44.72,"c":45.6,"v":34763},{"d":"2023-03-02","o":46.16,"h":46.16,"l":44.16,"c":44.48,"v":19625},{"d":"2023-03-03","o":45.52,"h":46.24,"l":41.68,"c":45.52,"v":21175},{"d":"2023-03-06","o":45.76,"h":46.72,"l":45.2,"c":46.08,"v":19838},{"d":"2023-03-07","o":45.68,"h":45.92,"l":42.96,"c":43.44,"v":20675},{"d":"2023-03-08","o":43.6,"h":44.88,"l":42.4,"c":44.4,"v":11963},{"d":"2023-03-09","o":44.16,"h":47.04,"l":44.16,"c":45.04,"v":19513},{"d":"2023-03-10","o":45.04,"h":45.04,"l":41.12,"c":41.44,"v":30938},{"d":"2023-03-13","o":40.88,"h":40.88,"l":38.08,"c":39.52,"v":33213},{"d":"2023-03-14","o":39.92,"h":43.92,"l":39.84,"c":41.68,"v":39013},{"d":"2023-03-15","o":41.12,"h":41.28,"l":39.2,"c":39.84,"v":23400},{"d":"2023-03-16","o":40.24,"h":40.24,"l":37.52,"c":38,"v":21175},{"d":"2023-03-17","o":38.4,"h":38.4,"l":35.84,"c":35.84,"v":20475},{"d":"2023-03-20","o":36.72,"h":37.68,"l":35.12,"c":36.48,"v":15888},{"d":"2023-03-21","o":37.68,"h":37.92,"l":36,"c":37.92,"v":12763},{"d":"2023-03-22","o":37.76,"h":40,"l":36.88,"c":37.6,"v":14663},{"d":"2023-03-23","o":38.08,"h":38.24,"l":34,"c":34,"v":21900},{"d":"2023-03-24","o":33.6,"h":34,"l":30.24,"c":32.24,"v":37863},{"d":"2023-03-27","o":32.72,"h":36.48,"l":32.24,"c":36.16,"v":14100},{"d":"2023-03-28","o":35.92,"h":39.2,"l":35.68,"c":37.92,"v":19088},{"d":"2023-03-29","o":38.16,"h":39.52,"l":36.32,"c":36.96,"v":15075},{"d":"2023-03-30","o":38.96,"h":38.96,"l":35.52,"c":37.28,"v":15188},{"d":"2023-03-31","o":37.44,"h":38.16,"l":36,"c":36.8,"v":8775},{"d":"2023-04-03","o":36.8,"h":38.16,"l":35.04,"c":35.76,"v":13413},{"d":"2023-04-04","o":35.2,"h":35.36,"l":32.88,"c":34.4,"v":14325},{"d":"2023-04-05","o":34.88,"h":34.88,"l":32.24,"c":32.48,"v":23263},{"d":"2023-04-06","o":32.56,"h":32.88,"l":31.76,"c":32.88,"v":15250},{"d":"2023-04-10","o":32.88,"h":33.12,"l":31.92,"c":32.8,"v":12438},{"d":"2023-04-11","o":32.8,"h":33.6,"l":32,"c":33.2,"v":11513},{"d":"2023-04-12","o":33.28,"h":34.16,"l":31.6,"c":32.24,"v":10950},{"d":"2023-04-13","o":32.16,"h":32.72,"l":31.36,"c":32.08,"v":14063},{"d":"2023-04-14","o":32.32,"h":32.4,"l":30.48,"c":30.72,"v":9463},{"d":"2023-04-17","o":30.8,"h":31.84,"l":30.4,"c":30.72,"v":14513},{"d":"2023-04-18","o":30.64,"h":33.12,"l":30.48,"c":32.56,"v":14038},{"d":"2023-04-19","o":32.8,"h":32.8,"l":30.4,"c":30.96,"v":12538},{"d":"2023-04-20","o":31.28,"h":32.16,"l":29.68,"c":29.92,"v":15288},{"d":"2023-04-21","o":29.6,"h":30.16,"l":28.64,"c":29.52,"v":13763},{"d":"2023-04-24","o":29.6,"h":31.28,"l":29.6,"c":30.72,"v":12038},{"d":"2023-04-25","o":30.72,"h":31.04,"l":29.2,"c":29.2,"v":9475},{"d":"2023-04-26","o":29.12,"h":29.52,"l":28.16,"c":29.04,"v":16638},{"d":"2023-04-27","o":28.72,"h":31.6,"l":28.72,"c":30.64,"v":23988},{"d":"2023-04-28","o":30.8,"h":30.8,"l":29.76,"c":29.92,"v":8138},{"d":"2023-05-01","o":30.16,"h":31.36,"l":29.2,"c":30.08,"v":19225},{"d":"2023-05-02","o":30.16,"h":34.64,"l":29.28,"c":32.96,"v":36425},{"d":"2023-05-03","o":33.12,"h":34.48,"l":32.48,"c":34.08,"v":15638},{"d":"2023-05-04","o":34.08,"h":37.04,"l":34,"c":36,"v":17438},{"d":"2023-05-05","o":36,"h":37.92,"l":33.68,"c":34.8,"v":22175},{"d":"2023-05-08","o":34.88,"h":36.08,"l":34.72,"c":35.04,"v":7000},{"d":"2023-05-09","o":34.64,"h":34.64,"l":32.8,"c":33.2,"v":7413},{"d":"2023-05-10","o":33.28,"h":34.16,"l":32.4,"c":34.08,"v":20200},{"d":"2023-05-11","o":33.76,"h":35.04,"l":33.04,"c":33.44,"v":8113},{"d":"2023-05-12","o":33.52,"h":33.84,"l":30.88,"c":31.52,"v":11688},{"d":"2023-05-15","o":32.32,"h":34.16,"l":31.68,"c":34.16,"v":8975},{"d":"2023-05-16","o":33.6,"h":33.6,"l":32.4,"c":33.28,"v":6450},{"d":"2023-05-17","o":33.04,"h":35.44,"l":33.04,"c":34,"v":11175},{"d":"2023-05-18","o":33.36,"h":35.2,"l":32.64,"c":35.12,"v":7400},{"d":"2023-05-19","o":35.04,"h":37.52,"l":34.96,"c":37.04,"v":9875},{"d":"2023-05-22","o":37.52,"h":38.72,"l":35.44,"c":37.28,"v":8850},{"d":"2023-05-23","o":36.8,"h":40.56,"l":36.4,"c":38.32,"v":15613},{"d":"2023-05-24","o":37.76,"h":39.12,"l":37.12,"c":38.8,"v":6825},{"d":"2023-05-25","o":39.2,"h":39.2,"l":37.2,"c":38.32,"v":4863},{"d":"2023-05-26","o":37.68,"h":38.16,"l":35.36,"c":37.28,"v":13713},{"d":"2023-05-30","o":37.76,"h":37.76,"l":35.92,"c":36.32,"v":3925},{"d":"2023-05-31","o":36.88,"h":37.84,"l":36.08,"c":37.28,"v":3400},{"d":"2023-06-01","o":37.6,"h":39.36,"l":36.88,"c":39.36,"v":7413},{"d":"2023-06-02","o":39.6,"h":40.48,"l":38.48,"c":40.4,"v":11263},{"d":"2023-06-05","o":40.32,"h":40.8,"l":39.04,"c":39.68,"v":8425},{"d":"2023-06-06","o":39.76,"h":39.92,"l":37.52,"c":38.48,"v":8638},{"d":"2023-06-07","o":37.68,"h":39.76,"l":37.6,"c":39.76,"v":9550},{"d":"2023-06-08","o":39.44,"h":42.16,"l":39.12,"c":41.44,"v":8238},{"d":"2023-06-09","o":41.84,"h":44.08,"l":41.84,"c":42.56,"v":8488},{"d":"2023-06-12","o":42,"h":46.4,"l":42,"c":43.28,"v":19800},{"d":"2023-06-13","o":43.84,"h":43.92,"l":40,"c":41.76,"v":15125},{"d":"2023-06-14","o":41.12,"h":44.24,"l":41.12,"c":44.08,"v":17663},{"d":"2023-06-15","o":44.24,"h":50.24,"l":44.08,"c":49.92,"v":34038},{"d":"2023-06-16","o":49.92,"h":49.92,"l":46.16,"c":46.96,"v":20113},{"d":"2023-06-20","o":47.04,"h":51.6,"l":46.48,"c":50.88,"v":29213},{"d":"2023-06-21","o":50,"h":54.32,"l":48.64,"c":49.12,"v":34175},{"d":"2023-06-22","o":48.88,"h":48.88,"l":44,"c":46.32,"v":18788},{"d":"2023-06-23","o":44.8,"h":46.24,"l":43.28,"c":44,"v":13775},{"d":"2023-06-26","o":44.16,"h":46.96,"l":43.68,"c":46.24,"v":8725},{"d":"2023-06-27","o":46.16,"h":46.8,"l":43.6,"c":44.08,"v":5700},{"d":"2023-06-28","o":44,"h":46.8,"l":42.96,"c":46.48,"v":13388},{"d":"2023-06-29","o":46.8,"h":49.44,"l":45.36,"c":48,"v":9563},{"d":"2023-06-30","o":48.08,"h":48.08,"l":45.2,"c":45.6,"v":5725},{"d":"2023-07-03","o":45.76,"h":45.76,"l":42.8,"c":44.08,"v":6488},{"d":"2023-07-05","o":44.72,"h":45.92,"l":41.92,"c":45.36,"v":12250},{"d":"2023-07-06","o":44.8,"h":45.6,"l":42,"c":42.48,"v":8825},{"d":"2023-07-07","o":42.4,"h":44.48,"l":42.08,"c":42.64,"v":5188},{"d":"2023-07-10","o":42.72,"h":45.28,"l":42.16,"c":45.04,"v":5988},{"d":"2023-07-11","o":43.44,"h":45.92,"l":43.44,"c":45.28,"v":4750},{"d":"2023-07-12","o":45.2,"h":45.44,"l":42.48,"c":42.48,"v":7963},{"d":"2023-07-13","o":42.72,"h":44,"l":41.12,"c":41.6,"v":7300},{"d":"2023-07-14","o":41.92,"h":42.88,"l":40.8,"c":41.52,"v":8663},{"d":"2023-07-17","o":41.6,"h":43.92,"l":41.2,"c":43.36,"v":5200},{"d":"2023-07-18","o":43.36,"h":43.6,"l":42,"c":42.32,"v":2725},{"d":"2023-07-19","o":42.48,"h":42.8,"l":38.24,"c":39.28,"v":9775},{"d":"2023-07-20","o":39.52,"h":44.56,"l":38.56,"c":44.24,"v":31375},{"d":"2023-07-21","o":44.24,"h":51.04,"l":43.76,"c":50.16,"v":42650},{"d":"2023-07-24","o":50.88,"h":51.44,"l":45.76,"c":48.8,"v":27200},{"d":"2023-07-25","o":48.08,"h":49.92,"l":47.44,"c":49.2,"v":6575},{"d":"2023-07-26","o":49.84,"h":49.84,"l":46.8,"c":48.4,"v":8700},{"d":"2023-07-27","o":44.24,"h":44.24,"l":38.96,"c":40.16,"v":57263},{"d":"2023-07-28","o":40.32,"h":41.84,"l":38,"c":39.84,"v":29175},{"d":"2023-07-31","o":39.84,"h":39.92,"l":37.28,"c":39.28,"v":19750},{"d":"2023-08-01","o":39.84,"h":41.12,"l":38.56,"c":40.08,"v":10350},{"d":"2023-08-02","o":40.08,"h":42.32,"l":40.08,"c":42,"v":5913},{"d":"2023-08-03","o":41.28,"h":42.56,"l":40.8,"c":40.8,"v":5200},{"d":"2023-08-04","o":41.12,"h":42,"l":40.88,"c":41.2,"v":4838},{"d":"2023-08-07","o":40.32,"h":41.12,"l":39.6,"c":40.24,"v":5763},{"d":"2023-08-08","o":40.24,"h":40.88,"l":38.8,"c":40.08,"v":9513},{"d":"2023-08-09","o":40,"h":40.16,"l":38.4,"c":38.56,"v":11513},{"d":"2023-08-10","o":39.04,"h":39.12,"l":36.4,"c":36.8,"v":12100},{"d":"2023-08-11","o":36,"h":37.44,"l":34.4,"c":34.64,"v":11925},{"d":"2023-08-14","o":34.72,"h":35.52,"l":33.44,"c":34.16,"v":12250},{"d":"2023-08-15","o":34.16,"h":34.64,"l":32.96,"c":33.2,"v":14113},{"d":"2023-08-16","o":33.28,"h":34,"l":32.16,"c":32.72,"v":9975},{"d":"2023-08-17","o":32.72,"h":36,"l":32.32,"c":35.92,"v":7275},{"d":"2023-08-18","o":36.32,"h":36.88,"l":34.8,"c":35.44,"v":5763},{"d":"2023-08-21","o":34.96,"h":36.56,"l":33.76,"c":34.08,"v":4525},{"d":"2023-08-22","o":34.64,"h":35.12,"l":32.4,"c":33.28,"v":8988},{"d":"2023-08-23","o":35.28,"h":35.28,"l":32.8,"c":33.2,"v":4663},{"d":"2023-08-24","o":32.8,"h":33.12,"l":30.8,"c":31.2,"v":11800},{"d":"2023-08-25","o":31.44,"h":32.8,"l":30.88,"c":32.56,"v":2825},{"d":"2023-08-28","o":32.08,"h":32.88,"l":32.08,"c":32.8,"v":2800},{"d":"2023-08-29","o":32.88,"h":34.4,"l":31.84,"c":33.36,"v":6125},{"d":"2023-08-30","o":32.4,"h":33.68,"l":31.68,"c":31.84,"v":3825},{"d":"2023-08-31","o":31.76,"h":32.72,"l":31.76,"c":32.56,"v":4375},{"d":"2023-09-01","o":32.56,"h":35.44,"l":32.56,"c":34.32,"v":5138},{"d":"2023-09-05","o":34.56,"h":34.72,"l":32.8,"c":33.12,"v":6613},{"d":"2023-09-06","o":33.36,"h":34.8,"l":33.28,"c":33.52,"v":4288},{"d":"2023-09-07","o":32.96,"h":34.08,"l":31.36,"c":32.08,"v":24363},{"d":"2023-09-08","o":32,"h":34.32,"l":30.4,"c":31.76,"v":175375},{"d":"2023-09-11","o":31.76,"h":33.6,"l":31.76,"c":32.8,"v":25638},{"d":"2023-09-12","o":33.04,"h":35.36,"l":32.96,"c":33.12,"v":15088},{"d":"2023-09-13","o":33.12,"h":34.48,"l":32.96,"c":34.24,"v":13638},{"d":"2023-09-14","o":34.48,"h":36.56,"l":34.48,"c":36.4,"v":11113},{"d":"2023-09-15","o":36.24,"h":36.48,"l":35.2,"c":36.16,"v":8013},{"d":"2023-09-18","o":36,"h":36.4,"l":34,"c":34.56,"v":12313},{"d":"2023-09-19","o":34.4,"h":35.68,"l":33.92,"c":35.52,"v":6100},{"d":"2023-09-20","o":34.8,"h":36.48,"l":34.64,"c":36.32,"v":17000},{"d":"2023-09-21","o":35.6,"h":36.32,"l":34.72,"c":35.12,"v":11638},{"d":"2023-09-22","o":35.52,"h":35.52,"l":33.2,"c":33.28,"v":23713},{"d":"2023-09-25","o":33.52,"h":34.24,"l":32,"c":32.4,"v":5538},{"d":"2023-09-26","o":32.72,"h":34.08,"l":32.32,"c":33.12,"v":10725},{"d":"2023-09-27","o":33.2,"h":33.28,"l":32,"c":32.4,"v":13925},{"d":"2023-09-28","o":32.72,"h":34.16,"l":32.72,"c":33.04,"v":6575},{"d":"2023-09-29","o":33.6,"h":34,"l":31.92,"c":31.92,"v":6775},{"d":"2023-10-02","o":32,"h":32.96,"l":31.92,"c":32.16,"v":7488},{"d":"2023-10-03","o":32,"h":32.64,"l":29.6,"c":30.32,"v":15563},{"d":"2023-10-04","o":30.56,"h":32.32,"l":30.56,"c":31.36,"v":18263},{"d":"2023-10-05","o":31.52,"h":32,"l":30.88,"c":31.28,"v":12638},{"d":"2023-10-06","o":31.2,"h":32,"l":30.88,"c":31.44,"v":3863},{"d":"2023-10-09","o":31.36,"h":31.6,"l":30.8,"c":31.12,"v":6600},{"d":"2023-10-10","o":31.2,"h":32.48,"l":30.8,"c":31.92,"v":8313},{"d":"2023-10-11","o":32,"h":32.72,"l":31.68,"c":32.4,"v":5088},{"d":"2023-10-12","o":32.48,"h":32.8,"l":31.28,"c":32,"v":9263},{"d":"2023-10-13","o":31.92,"h":32,"l":30.8,"c":31.2,"v":10150},{"d":"2023-10-16","o":31.52,"h":31.76,"l":30.8,"c":31.6,"v":14588},{"d":"2023-10-17","o":31.52,"h":34.56,"l":31.52,"c":33.76,"v":16475},{"d":"2023-10-18","o":33.68,"h":34,"l":31.68,"c":32,"v":3875},{"d":"2023-10-19","o":32.24,"h":35.2,"l":32.24,"c":34.88,"v":31400},{"d":"2023-10-20","o":35.04,"h":35.6,"l":33.76,"c":34,"v":10850},{"d":"2023-10-23","o":33.84,"h":35.76,"l":33.6,"c":35.2,"v":15200},{"d":"2023-10-24","o":35.6,"h":37.6,"l":35.12,"c":36.56,"v":12588},{"d":"2023-10-25","o":36.88,"h":37.2,"l":34.56,"c":35.2,"v":12638},{"d":"2023-10-26","o":34.08,"h":34.4,"l":31.12,"c":31.92,"v":47375},{"d":"2023-10-27","o":32.24,"h":32.24,"l":28.56,"c":29.12,"v":41638},{"d":"2023-10-30","o":30.08,"h":30.24,"l":28.88,"c":29.76,"v":12138},{"d":"2023-10-31","o":29.44,"h":30.56,"l":28.72,"c":30.08,"v":11025},{"d":"2023-11-01","o":30.16,"h":30.8,"l":29.68,"c":30.48,"v":10738},{"d":"2023-11-02","o":30.64,"h":31.6,"l":30,"c":30.48,"v":22275},{"d":"2023-11-03","o":30.56,"h":33.12,"l":30.56,"c":32.48,"v":14800},{"d":"2023-11-06","o":32.72,"h":34.32,"l":31.04,"c":33.04,"v":9188},{"d":"2023-11-07","o":33.44,"h":33.52,"l":31.84,"c":32.64,"v":13838},{"d":"2023-11-08","o":32.64,"h":32.64,"l":30.88,"c":31.2,"v":9925},{"d":"2023-11-09","o":31.6,"h":31.6,"l":30.48,"c":30.96,"v":4013},{"d":"2023-11-10","o":30.96,"h":31.76,"l":29.84,"c":31.44,"v":6425},{"d":"2023-11-13","o":31.36,"h":32.64,"l":30.96,"c":31.28,"v":2375},{"d":"2023-11-14","o":31.6,"h":31.6,"l":29.6,"c":30.4,"v":14538},{"d":"2023-11-15","o":30.32,"h":32.4,"l":29.44,"c":31.44,"v":12550},{"d":"2023-11-16","o":30.96,"h":32.72,"l":30.96,"c":31.44,"v":7525},{"d":"2023-11-17","o":31.44,"h":32.88,"l":31.44,"c":32.56,"v":1663},{"d":"2023-11-20","o":32.48,"h":36,"l":31.92,"c":33.68,"v":14875},{"d":"2023-11-21","o":32.56,"h":34.16,"l":32.4,"c":33.36,"v":3050},{"d":"2023-11-22","o":32.88,"h":35.2,"l":32.56,"c":34.08,"v":5775},{"d":"2023-11-24","o":35.44,"h":35.44,"l":33.52,"c":34.24,"v":3163},{"d":"2023-11-27","o":34,"h":36.8,"l":33.12,"c":34.96,"v":17388},{"d":"2023-11-28","o":35.04,"h":35.76,"l":34.64,"c":35.44,"v":6700},{"d":"2023-11-29","o":35.84,"h":35.84,"l":34,"c":34.16,"v":4813},{"d":"2023-11-30","o":34.32,"h":34.88,"l":33.84,"c":34.16,"v":3075},{"d":"2023-12-01","o":34,"h":35.68,"l":34,"c":35.12,"v":7588},{"d":"2023-12-04","o":35.12,"h":36,"l":34.16,"c":36,"v":8813},{"d":"2023-12-05","o":35.76,"h":36,"l":35.28,"c":35.76,"v":6838},{"d":"2023-12-06","o":35.2,"h":36.72,"l":34.4,"c":35.12,"v":9100},{"d":"2023-12-07","o":35.52,"h":35.92,"l":34.64,"c":35.04,"v":6313},{"d":"2023-12-08","o":34.88,"h":35.52,"l":32.08,"c":34.8,"v":17950},{"d":"2023-12-11","o":34.56,"h":35.12,"l":32.4,"c":32.8,"v":5600},{"d":"2023-12-12","o":32.64,"h":32.64,"l":30.24,"c":30.48,"v":18150},{"d":"2023-12-13","o":30.48,"h":31.28,"l":30.08,"c":30.56,"v":12300},{"d":"2023-12-14","o":30.8,"h":31.52,"l":29.68,"c":29.68,"v":8400},{"d":"2023-12-15","o":29.92,"h":30.4,"l":27.92,"c":28.08,"v":42088},{"d":"2023-12-18","o":28.96,"h":29.12,"l":26.64,"c":26.96,"v":29650},{"d":"2023-12-19","o":26.88,"h":26.96,"l":24,"c":24,"v":55150},{"d":"2023-12-20","o":24.4,"h":26.08,"l":24,"c":24.32,"v":40500},{"d":"2023-12-21","o":24.48,"h":25.68,"l":24.4,"c":25.6,"v":13300},{"d":"2023-12-22","o":25.44,"h":27.92,"l":25.04,"c":26.88,"v":20150},{"d":"2023-12-26","o":26.96,"h":28.8,"l":26.56,"c":28.56,"v":16938},{"d":"2023-12-27","o":28.56,"h":29.68,"l":28.08,"c":28.24,"v":10150},{"d":"2023-12-28","o":28.16,"h":29.6,"l":28.08,"c":28.88,"v":15138},{"d":"2023-12-29","o":29.12,"h":29.6,"l":28.16,"c":28.48,"v":18038},{"d":"2024-01-02","o":28.32,"h":28.4,"l":26,"c":26.16,"v":22450},{"d":"2024-01-03","o":26,"h":26.56,"l":23.6,"c":24,"v":32088},{"d":"2024-01-04","o":24,"h":24.16,"l":22.8,"c":23.2,"v":18400},{"d":"2024-01-05","o":23.44,"h":24.56,"l":23.36,"c":23.44,"v":13988},{"d":"2024-01-08","o":23.92,"h":24,"l":22.64,"c":23.68,"v":31125},{"d":"2024-01-09","o":23.28,"h":24.24,"l":22.88,"c":24,"v":14750},{"d":"2024-01-10","o":24,"h":24,"l":23.28,"c":23.28,"v":23950},{"d":"2024-01-11","o":23.44,"h":23.76,"l":22.4,"c":22.56,"v":47313},{"d":"2024-01-12","o":22.72,"h":22.88,"l":21.6,"c":21.92,"v":14763},{"d":"2024-01-16","o":22,"h":22,"l":19.04,"c":20.4,"v":32763},{"d":"2024-01-17","o":19.84,"h":21.12,"l":19.68,"c":21.12,"v":16225},{"d":"2024-01-18","o":21.2,"h":21.84,"l":20.4,"c":20.64,"v":11275},{"d":"2024-01-19","o":20.48,"h":24.72,"l":20.16,"c":23.84,"v":101250},{"d":"2024-01-22","o":24,"h":24.56,"l":23.68,"c":24.56,"v":4913},{"d":"2024-01-23","o":24.56,"h":26.88,"l":24.56,"c":25.6,"v":30175},{"d":"2024-01-24","o":25.76,"h":25.76,"l":23.84,"c":24.4,"v":6300},{"d":"2024-01-25","o":24.88,"h":25.92,"l":24.56,"c":25.2,"v":36463},{"d":"2024-01-26","o":24.88,"h":26.08,"l":24.88,"c":25.04,"v":5388},{"d":"2024-01-29","o":25.04,"h":25.36,"l":24.08,"c":24.96,"v":5525},{"d":"2024-01-30","o":24.64,"h":24.8,"l":22.4,"c":23.2,"v":13350},{"d":"2024-01-31","o":23.44,"h":24,"l":22.96,"c":23.28,"v":3963},{"d":"2024-02-01","o":23.36,"h":23.68,"l":22.24,"c":22.48,"v":8275},{"d":"2024-02-02","o":22.8,"h":23.44,"l":22.16,"c":23.28,"v":6188},{"d":"2024-02-05","o":22.96,"h":22.96,"l":22.24,"c":22.4,"v":4800},{"d":"2024-02-06","o":22.96,"h":22.96,"l":22.32,"c":22.4,"v":1388},{"d":"2024-02-07","o":22.32,"h":22.64,"l":21.2,"c":21.28,"v":8625},{"d":"2024-02-08","o":21.28,"h":22.56,"l":21.28,"c":22.32,"v":5350},{"d":"2024-02-09","o":22.08,"h":22.8,"l":22,"c":22.08,"v":15150},{"d":"2024-02-12","o":22,"h":22.4,"l":21.2,"c":21.52,"v":16250},{"d":"2024-02-13","o":21.2,"h":21.44,"l":20.16,"c":20.8,"v":13575},{"d":"2024-02-14","o":20.96,"h":21.84,"l":20.96,"c":21.6,"v":7275},{"d":"2024-02-15","o":21.52,"h":22.88,"l":21.52,"c":22.72,"v":9588},{"d":"2024-02-16","o":22.56,"h":22.88,"l":22.16,"c":22.64,"v":3363},{"d":"2024-02-20","o":22.96,"h":25.12,"l":22.72,"c":25.12,"v":7688},{"d":"2024-02-21","o":24.96,"h":25.04,"l":22.48,"c":23.36,"v":18938},{"d":"2024-02-22","o":23.6,"h":24.56,"l":21.28,"c":22.08,"v":11113},{"d":"2024-02-23","o":22.08,"h":23.44,"l":21.76,"c":22.08,"v":6638},{"d":"2024-02-26","o":22.4,"h":23.36,"l":22.4,"c":22.88,"v":8863},{"d":"2024-02-27","o":22.88,"h":23.36,"l":22.56,"c":22.88,"v":5425},{"d":"2024-02-28","o":22.88,"h":23.2,"l":22.64,"c":22.88,"v":5650},{"d":"2024-02-29","o":23.04,"h":24,"l":22.32,"c":22.32,"v":7388},{"d":"2024-03-01","o":22.24,"h":23.52,"l":21.28,"c":23.04,"v":7413},{"d":"2024-03-04","o":23.36,"h":23.36,"l":22.4,"c":22.96,"v":3713},{"d":"2024-03-05","o":22.96,"h":24.08,"l":22.56,"c":23.92,"v":4600},{"d":"2024-03-06","o":24.24,"h":25.36,"l":22.88,"c":23.44,"v":16338},{"d":"2024-03-07","o":24.24,"h":24.88,"l":22.64,"c":23.04,"v":14100},{"d":"2024-03-08","o":22.88,"h":23.44,"l":21.12,"c":22.48,"v":12663},{"d":"2024-03-11","o":22.4,"h":22.96,"l":20.48,"c":21.2,"v":11775},{"d":"2024-03-12","o":21.76,"h":21.92,"l":21.2,"c":21.2,"v":8650},{"d":"2024-03-13","o":20.88,"h":22,"l":20.88,"c":21.28,"v":6200},{"d":"2024-03-14","o":21.76,"h":21.76,"l":20,"c":20.24,"v":19138},{"d":"2024-03-15","o":20.32,"h":21.84,"l":19.92,"c":21.04,"v":13175},{"d":"2024-03-18","o":20.88,"h":21.04,"l":19.76,"c":19.84,"v":12263},{"d":"2024-03-19","o":19.92,"h":21.68,"l":19.68,"c":20.64,"v":14088},{"d":"2024-03-20","o":20.72,"h":20.96,"l":20.16,"c":20.16,"v":2488},{"d":"2024-03-21","o":20.16,"h":20.64,"l":19.36,"c":19.68,"v":12575},{"d":"2024-03-22","o":19.68,"h":20,"l":19.44,"c":19.68,"v":8625},{"d":"2024-03-25","o":19.84,"h":20,"l":17.44,"c":17.6,"v":39625},{"d":"2024-03-26","o":18,"h":18,"l":14.16,"c":15.12,"v":74200},{"d":"2024-03-27","o":14.88,"h":15.92,"l":14.4,"c":15.6,"v":27663},{"d":"2024-03-28","o":15.6,"h":16.56,"l":15.12,"c":15.52,"v":10063},{"d":"2024-04-01","o":15.2,"h":15.36,"l":14.8,"c":15.12,"v":14438},{"d":"2024-04-02","o":14.88,"h":14.96,"l":14.32,"c":14.88,"v":7638},{"d":"2024-04-03","o":14.8,"h":14.88,"l":13.44,"c":13.76,"v":30900},{"d":"2024-04-04","o":13.76,"h":14.72,"l":13.76,"c":14.24,"v":12613},{"d":"2024-04-05","o":14.08,"h":14.32,"l":13.12,"c":13.76,"v":41450},{"d":"2024-04-08","o":13.6,"h":14,"l":11.76,"c":13.12,"v":30850},{"d":"2024-04-09","o":12.96,"h":13.04,"l":11.84,"c":12.08,"v":22200},{"d":"2024-04-10","o":12.08,"h":13.36,"l":11.04,"c":12.48,"v":45300},{"d":"2024-04-11","o":12.88,"h":12.88,"l":11.2,"c":11.68,"v":22088},{"d":"2024-04-12","o":11.6,"h":12.24,"l":11.52,"c":11.84,"v":12088},{"d":"2024-04-15","o":11.84,"h":11.92,"l":11.52,"c":11.84,"v":13288},{"d":"2024-04-16","o":11.84,"h":12.56,"l":11.52,"c":12.24,"v":5888},{"d":"2024-04-17","o":12.32,"h":12.48,"l":11.6,"c":12,"v":9050},{"d":"2024-04-18","o":11.84,"h":12.48,"l":11.76,"c":12.32,"v":3675},{"d":"2024-04-19","o":12.32,"h":13.84,"l":12.16,"c":13.2,"v":18088},{"d":"2024-04-22","o":13.04,"h":14.16,"l":12.96,"c":13.6,"v":11325},{"d":"2024-04-23","o":13.6,"h":13.76,"l":12.96,"c":13.28,"v":6550},{"d":"2024-04-24","o":13.36,"h":14.56,"l":12.96,"c":13.6,"v":9063},{"d":"2024-04-25","o":14.16,"h":15.6,"l":14.16,"c":14.96,"v":22188},{"d":"2024-04-26","o":14.96,"h":16.48,"l":14.72,"c":15.76,"v":14938},{"d":"2024-04-29","o":15.6,"h":16.8,"l":14.72,"c":15.84,"v":20113},{"d":"2024-04-30","o":15.76,"h":16.56,"l":15.04,"c":15.92,"v":15725},{"d":"2024-05-01","o":15.92,"h":16.32,"l":15.76,"c":15.76,"v":6950},{"d":"2024-05-02","o":16,"h":16.8,"l":15.44,"c":16.48,"v":9513},{"d":"2024-05-03","o":16.4,"h":16.88,"l":16.16,"c":16.4,"v":5875},{"d":"2024-05-06","o":16.24,"h":16.24,"l":15.68,"c":15.68,"v":8750},{"d":"2024-05-07","o":15.6,"h":16,"l":14.48,"c":14.56,"v":12125},{"d":"2024-05-08","o":14.24,"h":15.6,"l":14.24,"c":14.8,"v":5113},{"d":"2024-05-09","o":15.2,"h":15.52,"l":14.72,"c":15.2,"v":6875},{"d":"2024-05-10","o":15.04,"h":15.6,"l":14.4,"c":14.72,"v":9000},{"d":"2024-05-13","o":14.96,"h":15.68,"l":14.96,"c":15.2,"v":11488},{"d":"2024-05-14","o":15.28,"h":16,"l":15.2,"c":15.2,"v":20088},{"d":"2024-05-15","o":15.36,"h":15.76,"l":14.72,"c":14.88,"v":12688},{"d":"2024-05-16","o":15.04,"h":15.52,"l":14.88,"c":15.12,"v":15575},{"d":"2024-05-17","o":15.12,"h":15.52,"l":14.4,"c":14.48,"v":4588},{"d":"2024-05-20","o":14.56,"h":14.56,"l":13.68,"c":13.76,"v":13625},{"d":"2024-05-21","o":13.68,"h":14,"l":13.28,"c":13.36,"v":17788},{"d":"2024-05-22","o":13.52,"h":13.6,"l":13.2,"c":13.36,"v":23163},{"d":"2024-05-23","o":13.28,"h":13.52,"l":12.4,"c":13.44,"v":40950},{"d":"2024-05-24","o":13.92,"h":14.72,"l":13.44,"c":13.68,"v":14913},{"d":"2024-05-28","o":13.92,"h":14.4,"l":13.52,"c":13.92,"v":17038},{"d":"2024-05-29","o":13.52,"h":14,"l":13.44,"c":13.52,"v":7275},{"d":"2024-05-30","o":13.76,"h":14.64,"l":13.6,"c":14.24,"v":15163},{"d":"2024-05-31","o":14.48,"h":15.2,"l":14.08,"c":15.04,"v":10088},{"d":"2024-06-03","o":15.44,"h":15.68,"l":15.12,"c":15.52,"v":9675},{"d":"2024-06-04","o":15.6,"h":16,"l":14.4,"c":14.72,"v":14950},{"d":"2024-06-05","o":15.04,"h":15.6,"l":14.72,"c":15.44,"v":5200},{"d":"2024-06-06","o":15.6,"h":16.24,"l":15.28,"c":15.44,"v":15813},{"d":"2024-06-07","o":15.44,"h":16,"l":15.36,"c":15.52,"v":1738},{"d":"2024-06-10","o":15.44,"h":15.6,"l":14.96,"c":14.96,"v":3888},{"d":"2024-06-11","o":15.2,"h":15.2,"l":14.08,"c":14.32,"v":6900},{"d":"2024-06-12","o":14.24,"h":14.72,"l":13.92,"c":13.92,"v":4463},{"d":"2024-06-13","o":14.4,"h":14.4,"l":13.92,"c":14.16,"v":1200},{"d":"2024-06-14","o":14.24,"h":14.4,"l":13.6,"c":13.68,"v":4638},{"d":"2024-06-17","o":13.6,"h":14.48,"l":13.6,"c":14.16,"v":3388},{"d":"2024-06-18","o":13.92,"h":14.64,"l":12.88,"c":13.04,"v":15038},{"d":"2024-06-20","o":13.12,"h":13.2,"l":12.24,"c":12.24,"v":11375},{"d":"2024-06-21","o":12.48,"h":12.48,"l":11.84,"c":12,"v":6788},{"d":"2024-06-24","o":11.84,"h":12,"l":11.2,"c":11.36,"v":10700},{"d":"2024-06-25","o":11.52,"h":11.6,"l":10.32,"c":10.72,"v":26513},{"d":"2024-06-26","o":10.96,"h":11.6,"l":10.08,"c":11.44,"v":57663},{"d":"2024-06-27","o":11.28,"h":11.6,"l":10.96,"c":11.36,"v":10775},{"d":"2024-06-28","o":11.36,"h":11.6,"l":11.12,"c":11.28,"v":8088},{"d":"2024-07-01","o":11.12,"h":11.36,"l":10.88,"c":11.2,"v":10950},{"d":"2024-07-02","o":11.2,"h":11.2,"l":10.16,"c":10.24,"v":16838},{"d":"2024-07-03","o":10.24,"h":10.56,"l":10,"c":10.16,"v":9550},{"d":"2024-07-05","o":10.64,"h":10.8,"l":10,"c":10.32,"v":18038},{"d":"2024-07-08","o":10.24,"h":10.56,"l":9.2,"c":9.36,"v":22375},{"d":"2024-07-09","o":9.28,"h":9.44,"l":8.72,"c":8.96,"v":50413},{"d":"2024-07-10","o":8.96,"h":9.2,"l":8.32,"c":8.32,"v":27250},{"d":"2024-07-11","o":8.4,"h":9.6,"l":8.32,"c":9.28,"v":17650},{"d":"2024-07-12","o":9.76,"h":11.44,"l":9.36,"c":11.36,"v":64038},{"d":"2024-07-15","o":11.2,"h":11.44,"l":10.8,"c":10.96,"v":11625},{"d":"2024-07-16","o":10.88,"h":11.52,"l":10.8,"c":11.12,"v":12513},{"d":"2024-07-17","o":11.12,"h":11.36,"l":10.72,"c":11.2,"v":4613},{"d":"2024-07-18","o":11.36,"h":11.6,"l":10.4,"c":10.8,"v":6963},{"d":"2024-07-19","o":10.96,"h":11.04,"l":10.4,"c":10.8,"v":4363},{"d":"2024-07-22","o":10.88,"h":10.88,"l":10.24,"c":10.4,"v":7375},{"d":"2024-07-23","o":10.32,"h":10.48,"l":9.68,"c":9.84,"v":6400},{"d":"2024-07-24","o":10,"h":10.88,"l":9.92,"c":10.24,"v":14500},{"d":"2024-07-25","o":10,"h":11.2,"l":9.6,"c":11.04,"v":13888},{"d":"2024-07-26","o":11.2,"h":11.84,"l":10.4,"c":11.44,"v":15388},{"d":"2024-07-29","o":11.52,"h":12,"l":10.4,"c":10.8,"v":11888},{"d":"2024-07-30","o":10.8,"h":11.12,"l":10.32,"c":10.48,"v":7563},{"d":"2024-07-31","o":10.72,"h":11.28,"l":10.32,"c":10.64,"v":15588},{"d":"2024-08-01","o":10.88,"h":11.36,"l":10.24,"c":10.8,"v":16400},{"d":"2024-08-02","o":10.56,"h":11.6,"l":10,"c":11.2,"v":16250},{"d":"2024-08-05","o":11.12,"h":12.64,"l":10.88,"c":12.4,"v":35875},{"d":"2024-08-06","o":12.72,"h":13.12,"l":12.16,"c":12.56,"v":12800},{"d":"2024-08-07","o":12.48,"h":12.8,"l":11.84,"c":12.24,"v":9850},{"d":"2024-08-08","o":11.76,"h":12.24,"l":11.28,"c":11.44,"v":15213},{"d":"2024-08-09","o":11.28,"h":12,"l":8.64,"c":9.04,"v":51425},{"d":"2024-08-12","o":9.52,"h":9.84,"l":8.56,"c":8.72,"v":18175},{"d":"2024-08-13","o":8.72,"h":8.96,"l":8.4,"c":8.8,"v":17013},{"d":"2024-08-14","o":8.88,"h":8.96,"l":8,"c":8,"v":25400},{"d":"2024-08-15","o":8.24,"h":8.4,"l":8,"c":8.16,"v":14650},{"d":"2024-08-16","o":8.16,"h":8.64,"l":8.16,"c":8.64,"v":10663},{"d":"2024-08-19","o":8.72,"h":9.52,"l":8.64,"c":9.12,"v":17150},{"d":"2024-08-20","o":9.04,"h":9.52,"l":8.8,"c":8.8,"v":3313},{"d":"2024-08-21","o":8.96,"h":9.6,"l":8.96,"c":9.52,"v":13613},{"d":"2024-08-22","o":10.32,"h":12,"l":8.8,"c":10,"v":73450},{"d":"2024-08-23","o":9.76,"h":10,"l":9.36,"c":9.6,"v":13750},{"d":"2024-08-26","o":9.76,"h":10.24,"l":9.68,"c":10,"v":12850},{"d":"2024-08-27","o":10,"h":10.4,"l":9.36,"c":9.52,"v":5663},{"d":"2024-08-28","o":9.36,"h":9.84,"l":9.2,"c":9.52,"v":11063},{"d":"2024-08-29","o":9.52,"h":9.52,"l":9.04,"c":9.2,"v":4700},{"d":"2024-08-30","o":9.04,"h":9.6,"l":9.04,"c":9.28,"v":3938},{"d":"2024-09-03","o":9.28,"h":9.28,"l":8.96,"c":8.96,"v":5338},{"d":"2024-09-04","o":8.96,"h":9.36,"l":8.48,"c":8.48,"v":7463},{"d":"2024-09-05","o":8.64,"h":9.04,"l":8.4,"c":8.64,"v":10488},{"d":"2024-09-06","o":8.72,"h":8.72,"l":8.4,"c":8.56,"v":5038},{"d":"2024-09-09","o":8.64,"h":8.72,"l":7.92,"c":8.32,"v":18300},{"d":"2024-09-10","o":8.4,"h":8.88,"l":8.24,"c":8.32,"v":12713},{"d":"2024-09-11","o":8.32,"h":8.48,"l":8.24,"c":8.48,"v":3713},{"d":"2024-09-12","o":8.4,"h":8.96,"l":8.4,"c":8.72,"v":2200},{"d":"2024-09-13","o":8.96,"h":9.44,"l":8.8,"c":9.36,"v":8088},{"d":"2024-09-16","o":9.36,"h":9.6,"l":9.12,"c":9.44,"v":9125},{"d":"2024-09-17","o":9.52,"h":10.16,"l":9.12,"c":9.52,"v":11950},{"d":"2024-09-18","o":9.84,"h":10,"l":9.52,"c":9.52,"v":7288},{"d":"2024-09-19","o":9.36,"h":9.6,"l":9.04,"c":9.28,"v":6050},{"d":"2024-09-20","o":9.2,"h":9.44,"l":9.04,"c":9.2,"v":4875},{"d":"2024-09-23","o":9.12,"h":9.12,"l":8.88,"c":9.04,"v":3375},{"d":"2024-09-24","o":9.2,"h":9.28,"l":8.56,"c":8.88,"v":5875},{"d":"2024-09-25","o":9.04,"h":9.12,"l":8.8,"c":8.96,"v":4500},{"d":"2024-09-26","o":8.96,"h":8.96,"l":8.64,"c":8.96,"v":4600},{"d":"2024-09-27","o":9.12,"h":9.68,"l":8.8,"c":9.52,"v":8763},{"d":"2024-09-30","o":9.68,"h":9.84,"l":9.44,"c":9.6,"v":4138},{"d":"2024-10-01","o":9.6,"h":9.68,"l":9.44,"c":9.52,"v":1700},{"d":"2024-10-02","o":9.68,"h":9.68,"l":8.88,"c":8.88,"v":4425},{"d":"2024-10-03","o":9.04,"h":9.52,"l":8.8,"c":8.96,"v":4075},{"d":"2024-10-04","o":8.88,"h":9.52,"l":8.64,"c":8.8,"v":3763},{"d":"2024-10-07","o":8.8,"h":8.8,"l":8.48,"c":8.72,"v":7138},{"d":"2024-10-08","o":8.88,"h":8.88,"l":8.48,"c":8.64,"v":2813},{"d":"2024-10-09","o":8.72,"h":8.88,"l":8.48,"c":8.72,"v":3225},{"d":"2024-10-10","o":8.56,"h":8.72,"l":8.56,"c":8.72,"v":2913},{"d":"2024-10-11","o":8.8,"h":9.36,"l":8.48,"c":9.2,"v":12413},{"d":"2024-10-14","o":9.6,"h":9.68,"l":9.2,"c":9.44,"v":8363},{"d":"2024-10-15","o":9.28,"h":10.08,"l":9.12,"c":9.68,"v":14438},{"d":"2024-10-16","o":9.84,"h":9.84,"l":9.2,"c":9.6,"v":4813},{"d":"2024-10-17","o":9.36,"h":9.76,"l":9.12,"c":9.52,"v":8763},{"d":"2024-10-18","o":9.68,"h":9.68,"l":9.12,"c":9.36,"v":11700},{"d":"2024-10-21","o":9.12,"h":9.44,"l":8.96,"c":9.2,"v":1613},{"d":"2024-10-22","o":9.36,"h":9.44,"l":8.96,"c":9.04,"v":8988},{"d":"2024-10-23","o":9.12,"h":11.84,"l":9.04,"c":11.12,"v":90275},{"d":"2024-10-24","o":11.36,"h":11.36,"l":9.36,"c":9.52,"v":26813},{"d":"2024-10-25","o":9.28,"h":10.4,"l":9.2,"c":9.36,"v":11013},{"d":"2024-10-28","o":9.68,"h":10.32,"l":9.2,"c":9.36,"v":8650},{"d":"2024-10-29","o":9.92,"h":10.08,"l":9.52,"c":9.84,"v":6938},{"d":"2024-10-30","o":9.84,"h":10,"l":9.44,"c":9.44,"v":7300},{"d":"2024-10-31","o":9.76,"h":10.16,"l":9.44,"c":9.68,"v":2213},{"d":"2024-11-01","o":9.52,"h":9.92,"l":9.44,"c":9.76,"v":7638},{"d":"2024-11-04","o":9.6,"h":9.84,"l":9.36,"c":9.52,"v":17300},{"d":"2024-11-05","o":9.84,"h":9.84,"l":9.12,"c":9.12,"v":13738},{"d":"2024-11-06","o":9.52,"h":9.52,"l":7.76,"c":7.76,"v":43875},{"d":"2024-11-07","o":7.92,"h":8.32,"l":6.8,"c":6.88,"v":44413},{"d":"2024-11-08","o":6.88,"h":7.6,"l":5.84,"c":6.88,"v":48200},{"d":"2024-11-11","o":7.04,"h":7.04,"l":5.6,"c":6.16,"v":25163},{"d":"2024-11-12","o":6.16,"h":7.04,"l":5.76,"c":5.84,"v":17763},{"d":"2024-11-13","o":5.92,"h":6.32,"l":5.6,"c":6.32,"v":24250},{"d":"2024-11-14","o":6.24,"h":7.2,"l":6.24,"c":6.96,"v":12925},{"d":"2024-11-15","o":7.2,"h":7.36,"l":6.8,"c":6.96,"v":6325},{"d":"2024-11-18","o":6.72,"h":7.28,"l":6.72,"c":6.96,"v":10550},{"d":"2024-11-19","o":6.8,"h":7.04,"l":6.4,"c":6.56,"v":8638},{"d":"2024-11-20","o":6.56,"h":6.72,"l":6.24,"c":6.72,"v":14400},{"d":"2024-11-21","o":6.48,"h":6.64,"l":5.84,"c":6,"v":16600},{"d":"2024-11-22","o":5.92,"h":6.4,"l":5.6,"c":6.08,"v":33288},{"d":"2024-11-25","o":6.4,"h":6.64,"l":6,"c":6.08,"v":11013},{"d":"2024-11-26","o":6.24,"h":6.8,"l":6,"c":6.72,"v":12425},{"d":"2024-11-27","o":6.72,"h":7.84,"l":6.72,"c":7.52,"v":24075},{"d":"2024-11-29","o":7.44,"h":7.68,"l":6.8,"c":7.12,"v":22075},{"d":"2024-12-02","o":7.04,"h":7.36,"l":6.4,"c":6.48,"v":21600},{"d":"2024-12-03","o":6.8,"h":6.96,"l":5.76,"c":6.4,"v":43125},{"d":"2024-12-04","o":6.16,"h":6.64,"l":6.08,"c":6.48,"v":12275},{"d":"2024-12-05","o":6.4,"h":6.64,"l":5.92,"c":6.08,"v":6688},{"d":"2024-12-06","o":5.92,"h":6.4,"l":5.92,"c":6.24,"v":4125},{"d":"2024-12-09","o":6.48,"h":6.56,"l":6.16,"c":6.32,"v":9638},{"d":"2024-12-10","o":6.4,"h":6.88,"l":5.6,"c":5.92,"v":17463},{"d":"2024-12-11","o":6.16,"h":6.16,"l":5.76,"c":5.76,"v":5063},{"d":"2024-12-12","o":5.76,"h":6,"l":5.68,"c":5.84,"v":14263},{"d":"2024-12-13","o":6,"h":6,"l":5.84,"c":5.92,"v":2600},{"d":"2024-12-16","o":5.84,"h":6,"l":5.6,"c":5.76,"v":17800},{"d":"2024-12-17","o":5.76,"h":6,"l":5.6,"c":5.68,"v":125525},{"d":"2024-12-18","o":5.6,"h":5.84,"l":4.96,"c":4.96,"v":90738},{"d":"2024-12-19","o":5.6,"h":5.6,"l":3.92,"c":4.08,"v":103375},{"d":"2024-12-20","o":4.16,"h":4.4,"l":3.44,"c":4.4,"v":104613},{"d":"2024-12-23","o":4.72,"h":4.88,"l":4.4,"c":4.88,"v":42238},{"d":"2024-12-24","o":4.96,"h":5.6,"l":4.8,"c":5.28,"v":19438},{"d":"2024-12-26","o":5.52,"h":6.4,"l":5.2,"c":6.32,"v":38175},{"d":"2024-12-27","o":6.08,"h":6.24,"l":5.6,"c":5.76,"v":27563},{"d":"2024-12-30","o":5.6,"h":6.16,"l":5.44,"c":5.68,"v":43650},{"d":"2024-12-31","o":5.36,"h":5.6,"l":5.04,"c":5.28,"v":20138},{"d":"2025-01-02","o":5.44,"h":5.68,"l":5.12,"c":5.44,"v":12063},{"d":"2025-01-03","o":5.36,"h":5.84,"l":5.12,"c":5.76,"v":15613},{"d":"2025-01-06","o":5.92,"h":6.24,"l":5.68,"c":5.92,"v":8850},{"d":"2025-01-07","o":6.08,"h":6.32,"l":5.84,"c":6.16,"v":27338},{"d":"2025-01-08","o":6.4,"h":8.32,"l":6.08,"c":7.6,"v":102113},{"d":"2025-01-10","o":7.6,"h":7.6,"l":6,"c":6.16,"v":41325},{"d":"2025-01-13","o":6,"h":7.04,"l":5.2,"c":5.52,"v":21600},{"d":"2025-01-14","o":5.44,"h":5.92,"l":5.28,"c":5.6,"v":17188},{"d":"2025-01-15","o":5.68,"h":5.84,"l":5.44,"c":5.52,"v":3888},{"d":"2025-01-16","o":5.36,"h":5.44,"l":5.04,"c":5.28,"v":13838},{"d":"2025-01-17","o":5.28,"h":5.6,"l":5.12,"c":5.2,"v":10138},{"d":"2025-01-21","o":5.68,"h":5.76,"l":5.28,"c":5.52,"v":7788},{"d":"2025-01-22","o":5.36,"h":5.6,"l":5.36,"c":5.44,"v":7638},{"d":"2025-01-23","o":5.68,"h":5.84,"l":5.44,"c":5.68,"v":8738},{"d":"2025-01-24","o":5.52,"h":6,"l":5.52,"c":5.76,"v":6250},{"d":"2025-01-27","o":5.6,"h":5.92,"l":5.52,"c":5.68,"v":4100},{"d":"2025-01-28","o":5.52,"h":6,"l":5.2,"c":5.6,"v":2750},{"d":"2025-01-29","o":5.44,"h":5.52,"l":5.04,"c":5.04,"v":15838},{"d":"2025-01-30","o":4.96,"h":5.6,"l":4.96,"c":5.6,"v":13813},{"d":"2025-01-31","o":5.44,"h":5.76,"l":5.28,"c":5.36,"v":11475},{"d":"2025-02-03","o":5.36,"h":5.44,"l":5.2,"c":5.2,"v":7113},{"d":"2025-02-04","o":5.2,"h":5.68,"l":5.2,"c":5.68,"v":17825},{"d":"2025-02-05","o":5.76,"h":7.04,"l":5.6,"c":6.96,"v":22663},{"d":"2025-02-06","o":7.12,"h":7.92,"l":6.48,"c":7.52,"v":42525},{"d":"2025-02-07","o":7.6,"h":7.92,"l":6.48,"c":7.52,"v":11838},{"d":"2025-02-10","o":7.6,"h":8.48,"l":7.36,"c":8.48,"v":29038},{"d":"2025-02-11","o":8.48,"h":8.48,"l":7.52,"c":8,"v":26388},{"d":"2025-02-12","o":8.08,"h":8.24,"l":7.68,"c":7.68,"v":15313},{"d":"2025-02-13","o":7.76,"h":9.28,"l":7.76,"c":9.2,"v":31838},{"d":"2025-02-14","o":9.28,"h":9.28,"l":6.32,"c":6.72,"v":56775},{"d":"2025-02-18","o":6.24,"h":6.48,"l":5.92,"c":6,"v":25313},{"d":"2025-02-19","o":6,"h":6.48,"l":6,"c":6.24,"v":22325},{"d":"2025-02-20","o":6.48,"h":6.72,"l":5.68,"c":5.84,"v":17050},{"d":"2025-02-21","o":6.08,"h":6.16,"l":5.6,"c":5.68,"v":11413},{"d":"2025-02-24","o":5.68,"h":6,"l":5.52,"c":5.76,"v":15250},{"d":"2025-02-25","o":5.84,"h":5.92,"l":5.44,"c":5.84,"v":32288},{"d":"2025-02-26","o":5.76,"h":6.16,"l":5.6,"c":5.84,"v":14738},{"d":"2025-02-27","o":6,"h":6.16,"l":5.52,"c":5.52,"v":10625},{"d":"2025-02-28","o":5.6,"h":5.76,"l":5.2,"c":5.52,"v":10800},{"d":"2025-03-03","o":5.6,"h":5.84,"l":5.28,"c":5.44,"v":22788},{"d":"2025-03-04","o":5.92,"h":6,"l":5.2,"c":5.68,"v":18963},{"d":"2025-03-05","o":5.52,"h":5.92,"l":5.28,"c":5.44,"v":5288},{"d":"2025-03-06","o":5.52,"h":5.84,"l":5.28,"c":5.84,"v":18613},{"d":"2025-03-07","o":6,"h":6.72,"l":5.28,"c":6.72,"v":27188},{"d":"2025-03-10","o":6.8,"h":7.04,"l":6.24,"c":6.64,"v":17550},{"d":"2025-03-11","o":6.56,"h":6.56,"l":5.76,"c":6.32,"v":15888},{"d":"2025-03-12","o":6,"h":6,"l":5.68,"c":6,"v":26475},{"d":"2025-03-13","o":5.84,"h":7.52,"l":5.68,"c":7.12,"v":23900},{"d":"2025-03-14","o":7.36,"h":7.36,"l":6.56,"c":6.88,"v":12163},{"d":"2025-03-17","o":6.88,"h":7.28,"l":6.8,"c":7.04,"v":6238},{"d":"2025-03-18","o":7.2,"h":7.36,"l":6.8,"c":7.36,"v":7038},{"d":"2025-03-19","o":7.6,"h":7.6,"l":6.96,"c":7.12,"v":7688},{"d":"2025-03-20","o":7.12,"h":7.12,"l":6.4,"c":6.4,"v":4638},{"d":"2025-03-21","o":6.32,"h":6.72,"l":5.76,"c":5.84,"v":32438},{"d":"2025-03-24","o":5.76,"h":6.4,"l":5.36,"c":5.44,"v":27813},{"d":"2025-03-25","o":5.52,"h":5.76,"l":5.36,"c":5.44,"v":16038},{"d":"2025-03-26","o":5.36,"h":5.76,"l":5.36,"c":5.52,"v":12200},{"d":"2025-03-27","o":5.68,"h":6.24,"l":5.36,"c":5.76,"v":7163},{"d":"2025-03-28","o":5.68,"h":5.92,"l":5.6,"c":5.76,"v":9113},{"d":"2025-03-31","o":5.6,"h":5.68,"l":5.44,"c":5.44,"v":5363},{"d":"2025-04-01","o":5.36,"h":5.44,"l":5.2,"c":5.28,"v":7650},{"d":"2025-04-02","o":5.44,"h":5.84,"l":5.28,"c":5.68,"v":9813},{"d":"2025-04-03","o":5.28,"h":7.12,"l":5.28,"c":6.56,"v":58688},{"d":"2025-04-04","o":6.56,"h":6.72,"l":5.44,"c":6.4,"v":16638},{"d":"2025-04-07","o":6,"h":7.68,"l":5.6,"c":7.36,"v":44700},{"d":"2025-04-08","o":7.44,"h":7.52,"l":6.72,"c":6.96,"v":14963},{"d":"2025-04-09","o":6.88,"h":6.88,"l":6.32,"c":6.8,"v":10538},{"d":"2025-04-10","o":6.64,"h":6.72,"l":6.08,"c":6.32,"v":6238},{"d":"2025-04-11","o":6.32,"h":6.88,"l":6,"c":6.08,"v":15213},{"d":"2025-04-14","o":6.4,"h":6.88,"l":6.08,"c":6.32,"v":9313},{"d":"2025-04-15","o":6.32,"h":6.56,"l":6,"c":6.16,"v":8850},{"d":"2025-04-16","o":6.4,"h":7.12,"l":6.08,"c":6.64,"v":5363},{"d":"2025-04-17","o":6.72,"h":6.8,"l":6.24,"c":6.56,"v":6763},{"d":"2025-04-21","o":6.64,"h":6.72,"l":6.08,"c":6.32,"v":6925},{"d":"2025-04-22","o":6.72,"h":6.88,"l":6.24,"c":6.72,"v":13650},{"d":"2025-04-23","o":6.56,"h":6.8,"l":6.32,"c":6.4,"v":4263},{"d":"2025-04-24","o":6.72,"h":7.12,"l":6.24,"c":7.04,"v":16175},{"d":"2025-04-25","o":7.28,"h":7.28,"l":6.64,"c":6.88,"v":6050},{"d":"2025-04-28","o":6.96,"h":8.08,"l":6.72,"c":8,"v":19000},{"d":"2025-04-29","o":8,"h":9.12,"l":7.52,"c":7.68,"v":34138},{"d":"2025-04-30","o":7.76,"h":9.12,"l":7.76,"c":8.16,"v":63463},{"d":"2025-05-01","o":8.48,"h":8.88,"l":7.52,"c":8.16,"v":29338},{"d":"2025-05-02","o":8.16,"h":8.4,"l":7.6,"c":7.6,"v":35100},{"d":"2025-05-05","o":7.68,"h":8.24,"l":7.04,"c":7.52,"v":34663},{"d":"2025-05-06","o":7.76,"h":7.76,"l":7.2,"c":7.6,"v":7475},{"d":"2025-05-07","o":7.44,"h":8,"l":6.8,"c":7.92,"v":13763},{"d":"2025-05-08","o":7.84,"h":7.84,"l":7.2,"c":7.36,"v":13213},{"d":"2025-05-09","o":7.2,"h":7.68,"l":6.96,"c":7.52,"v":11575},{"d":"2025-05-12","o":7.52,"h":7.68,"l":6.8,"c":7.04,"v":12588},{"d":"2025-05-13","o":7.04,"h":7.12,"l":5.92,"c":6.4,"v":33538},{"d":"2025-05-14","o":6.24,"h":6.64,"l":6,"c":6.48,"v":17188},{"d":"2025-05-15","o":6.4,"h":6.8,"l":6.24,"c":6.4,"v":21500},{"d":"2025-05-16","o":6.32,"h":6.72,"l":6.24,"c":6.48,"v":13325},{"d":"2025-05-19","o":6.48,"h":7.12,"l":6.48,"c":6.88,"v":9538},{"d":"2025-05-20","o":6.64,"h":7.12,"l":6.4,"c":6.72,"v":10500},{"d":"2025-05-21","o":6.48,"h":6.72,"l":6.48,"c":6.64,"v":12113},{"d":"2025-05-22","o":6.72,"h":6.96,"l":6.48,"c":6.64,"v":26513},{"d":"2025-05-23","o":6.4,"h":6.8,"l":6.32,"c":6.8,"v":13688},{"d":"2025-05-27","o":6.64,"h":6.64,"l":6.32,"c":6.4,"v":11975},{"d":"2025-05-28","o":5.76,"h":6.5,"l":5.52,"c":6.01,"v":25000},{"d":"2025-05-29","o":6.07,"h":6.61,"l":5.82,"c":5.84,"v":20100},{"d":"2025-05-30","o":5.95,"h":6.24,"l":5.38,"c":5.62,"v":54100},{"d":"2025-06-02","o":5.58,"h":6.14,"l":5.58,"c":6.13,"v":20300},{"d":"2025-06-03","o":6.21,"h":6.21,"l":5.99,"c":6.09,"v":2000},{"d":"2025-06-04","o":6.09,"h":6.51,"l":5.9,"c":6.34,"v":24600},{"d":"2025-06-05","o":6.28,"h":6.37,"l":6.09,"c":6.27,"v":17000},{"d":"2025-06-06","o":6.24,"h":6.42,"l":6.16,"c":6.29,"v":10500},{"d":"2025-06-09","o":6.4,"h":7.59,"l":6.13,"c":7.17,"v":75900},{"d":"2025-06-10","o":7.26,"h":8.01,"l":7,"c":7.9,"v":63000},{"d":"2025-06-11","o":7.97,"h":8.49,"l":7.59,"c":8.1,"v":37800},{"d":"2025-06-12","o":8.14,"h":9.5,"l":8.14,"c":9.14,"v":48900},{"d":"2025-06-13","o":9.31,"h":9.49,"l":8.25,"c":9.3,"v":59000},{"d":"2025-06-16","o":9.24,"h":9.48,"l":8.97,"c":8.97,"v":33400},{"d":"2025-06-17","o":9.18,"h":9.28,"l":8.79,"c":9.06,"v":52700},{"d":"2025-06-18","o":9.12,"h":10.03,"l":8.89,"c":10.03,"v":73800},{"d":"2025-06-20","o":9.99,"h":11.14,"l":9.99,"c":10.8,"v":592500},{"d":"2025-06-23","o":10.8,"h":10.95,"l":9.8,"c":10.21,"v":68900},{"d":"2025-06-24","o":9.88,"h":11.07,"l":9.88,"c":10.69,"v":36200},{"d":"2025-06-25","o":10.51,"h":10.52,"l":9.26,"c":9.5,"v":43700},{"d":"2025-06-26","o":9.45,"h":9.8,"l":9.01,"c":9.21,"v":11100},{"d":"2025-06-27","o":9.01,"h":9.01,"l":8.51,"c":8.59,"v":23200},{"d":"2025-06-30","o":8.77,"h":9.25,"l":8.45,"c":8.53,"v":26000},{"d":"2025-07-01","o":8.81,"h":9.38,"l":8.56,"c":8.92,"v":24400},{"d":"2025-07-02","o":8.85,"h":9.74,"l":8.67,"c":9.74,"v":26300},{"d":"2025-07-03","o":9.44,"h":9.89,"l":9.2,"c":9.78,"v":36100},{"d":"2025-07-07","o":9.5,"h":10.66,"l":9.5,"c":10.36,"v":14100},{"d":"2025-07-08","o":10.36,"h":11.99,"l":9.85,"c":11.67,"v":97100},{"d":"2025-07-09","o":11.75,"h":13.68,"l":11.75,"c":13.5,"v":63000},{"d":"2025-07-10","o":13.92,"h":14.48,"l":12.74,"c":13.68,"v":51100},{"d":"2025-07-11","o":13.43,"h":13.99,"l":12.55,"c":12.61,"v":36100},{"d":"2025-07-14","o":12.47,"h":13.68,"l":11.65,"c":13.56,"v":22500},{"d":"2025-07-15","o":13.76,"h":14.63,"l":13.24,"c":13.4,"v":32100},{"d":"2025-07-16","o":13.77,"h":14.25,"l":13.07,"c":13.96,"v":35600},{"d":"2025-07-17","o":13.8,"h":14.3,"l":13.02,"c":14.3,"v":41800},{"d":"2025-07-18","o":14.2,"h":15.2,"l":13.5,"c":15.04,"v":26300},{"d":"2025-07-21","o":15.28,"h":15.96,"l":12.22,"c":12.35,"v":63100},{"d":"2025-07-22","o":12.31,"h":12.86,"l":12.3,"c":12.32,"v":37800},{"d":"2025-07-23","o":12.32,"h":13.76,"l":12.32,"c":12.58,"v":22900},{"d":"2025-07-24","o":14.21,"h":14.21,"l":12,"c":12,"v":58400},{"d":"2025-07-25","o":12.07,"h":12.39,"l":11.5,"c":11.5,"v":65700},{"d":"2025-07-28","o":11.64,"h":11.85,"l":10.45,"c":10.49,"v":52000},{"d":"2025-07-29","o":10.49,"h":10.81,"l":9.89,"c":9.9,"v":27200},{"d":"2025-07-30","o":9.9,"h":10.03,"l":9.3,"c":9.5,"v":24400},{"d":"2025-07-31","o":9.6,"h":11.55,"l":9.5,"c":11.12,"v":41900},{"d":"2025-08-01","o":10.9,"h":11.86,"l":10.9,"c":11.32,"v":21300},{"d":"2025-08-04","o":11.5,"h":13,"l":11.06,"c":11.41,"v":25300},{"d":"2025-08-05","o":11.54,"h":11.67,"l":10.95,"c":11.23,"v":17000},{"d":"2025-08-06","o":10.95,"h":11.74,"l":10.87,"c":11.18,"v":15300},{"d":"2025-08-07","o":11.73,"h":11.96,"l":10.53,"c":10.77,"v":20300},{"d":"2025-08-08","o":10.7,"h":11.24,"l":10.7,"c":10.81,"v":7300},{"d":"2025-08-11","o":10.59,"h":10.96,"l":10.59,"c":10.62,"v":4400},{"d":"2025-08-12","o":10.85,"h":10.85,"l":10.41,"c":10.51,"v":7100},{"d":"2025-08-13","o":10.56,"h":10.81,"l":10.31,"c":10.41,"v":13500},{"d":"2025-08-14","o":10.35,"h":10.35,"l":9.31,"c":9.62,"v":22600},{"d":"2025-08-15","o":10,"h":10.49,"l":9.75,"c":10.49,"v":9600},{"d":"2025-08-18","o":10.53,"h":11,"l":10.33,"c":10.64,"v":8400},{"d":"2025-08-19","o":10.65,"h":11.25,"l":10.37,"c":10.78,"v":20100},{"d":"2025-08-20","o":10.88,"h":11.03,"l":10.36,"c":10.96,"v":7800},{"d":"2025-08-21","o":11.12,"h":12.47,"l":11.09,"c":11.96,"v":20300},{"d":"2025-08-22","o":12,"h":12.58,"l":11.04,"c":11.54,"v":32800},{"d":"2025-08-25","o":12.2,"h":12.2,"l":11.5,"c":11.65,"v":6500},{"d":"2025-08-26","o":11.85,"h":12.5,"l":11.66,"c":12,"v":23400},{"d":"2025-08-27","o":12,"h":12.59,"l":11.4,"c":11.7,"v":17600},{"d":"2025-08-28","o":11.63,"h":11.87,"l":11.04,"c":11.36,"v":10400},{"d":"2025-08-29","o":11.2,"h":11.49,"l":10.77,"c":11.46,"v":8400},{"d":"2025-09-02","o":11.36,"h":11.95,"l":11.17,"c":11.33,"v":7800},{"d":"2025-09-03","o":11.38,"h":11.71,"l":11.08,"c":11.29,"v":10700},{"d":"2025-09-04","o":11.1,"h":11.48,"l":10.9,"c":11.03,"v":5600},{"d":"2025-09-05","o":10.88,"h":11.54,"l":10.88,"c":11.27,"v":14800},{"d":"2025-09-08","o":11.23,"h":11.79,"l":11,"c":11.5,"v":14000},{"d":"2025-09-09","o":11.59,"h":11.7,"l":11.36,"c":11.44,"v":8300},{"d":"2025-09-10","o":11.5,"h":11.88,"l":10.72,"c":11.36,"v":16300},{"d":"2025-09-11","o":11.77,"h":11.78,"l":11.09,"c":11.29,"v":9700},{"d":"2025-09-12","o":11.3,"h":11.35,"l":10.81,"c":11.21,"v":4900},{"d":"2025-09-15","o":11.01,"h":11.41,"l":11.01,"c":11.41,"v":5800},{"d":"2025-09-16","o":11.27,"h":11.67,"l":10.96,"c":11.07,"v":19800},{"d":"2025-09-17","o":11,"h":11.34,"l":10.8,"c":11,"v":49200},{"d":"2025-09-18","o":10.85,"h":11.43,"l":10.56,"c":11.05,"v":54900},{"d":"2025-09-19","o":11.09,"h":11.22,"l":10.82,"c":11.22,"v":44800},{"d":"2025-09-22","o":11,"h":11.5,"l":10.8,"c":11.21,"v":27000},{"d":"2025-09-23","o":11,"h":11.45,"l":10.99,"c":11.21,"v":56000},{"d":"2025-09-24","o":11.2,"h":11.5,"l":11.2,"c":11.44,"v":5800},{"d":"2025-09-25","o":11.7,"h":12.27,"l":11.13,"c":11.13,"v":13800},{"d":"2025-09-26","o":11.51,"h":11.51,"l":10.81,"c":11.12,"v":7200},{"d":"2025-09-29","o":11.08,"h":12,"l":11,"c":11.23,"v":9800},{"d":"2025-09-30","o":11.25,"h":12.54,"l":11.2,"c":11.66,"v":92100},{"d":"2025-10-01","o":11.65,"h":12.49,"l":11.65,"c":12.08,"v":27500},{"d":"2025-10-02","o":12.5,"h":12.6,"l":11.7,"c":12.01,"v":18200},{"d":"2025-10-03","o":12.3,"h":13.49,"l":12.3,"c":12.86,"v":55600},{"d":"2025-10-06","o":13.07,"h":13.89,"l":12.7,"c":13.47,"v":61700},{"d":"2025-10-07","o":14.36,"h":14.36,"l":12.42,"c":12.99,"v":37000},{"d":"2025-10-08","o":12.98,"h":13.39,"l":12.65,"c":13.28,"v":30400},{"d":"2025-10-09","o":13.27,"h":13.95,"l":12.64,"c":13.94,"v":26600},{"d":"2025-10-10","o":13.86,"h":14,"l":12,"c":12.51,"v":46300},{"d":"2025-10-13","o":13,"h":13,"l":12.23,"c":12.23,"v":21600},{"d":"2025-10-14","o":12.5,"h":12.78,"l":12.15,"c":12.43,"v":39000},{"d":"2025-10-15","o":12.84,"h":12.84,"l":11.79,"c":11.89,"v":38700},{"d":"2025-10-16","o":12.14,"h":12.14,"l":11.83,"c":12.05,"v":10200},{"d":"2025-10-17","o":12.05,"h":12.2,"l":11.7,"c":11.9,"v":18000},{"d":"2025-10-20","o":12.46,"h":12.46,"l":11.83,"c":11.95,"v":7000},{"d":"2025-10-21","o":11.81,"h":12.18,"l":11.71,"c":11.71,"v":21700},{"d":"2025-10-22","o":11.68,"h":11.83,"l":11.39,"c":11.4,"v":16900},{"d":"2025-10-23","o":11.06,"h":11.82,"l":11.06,"c":11.51,"v":9900},{"d":"2025-10-24","o":12.24,"h":12.24,"l":11.51,"c":11.56,"v":14300},{"d":"2025-10-27","o":11.35,"h":11.35,"l":10.3,"c":10.36,"v":23100},{"d":"2025-10-28","o":10.11,"h":10.41,"l":9.34,"c":9.51,"v":28200},{"d":"2025-10-29","o":9.63,"h":10.02,"l":9.39,"c":9.58,"v":27500},{"d":"2025-10-30","o":9.39,"h":10,"l":9.21,"c":9.28,"v":10600},{"d":"2025-10-31","o":9.13,"h":9.79,"l":8.92,"c":9.05,"v":20700},{"d":"2025-11-03","o":9.05,"h":9.2,"l":8.83,"c":9,"v":20100},{"d":"2025-11-04","o":9.05,"h":9.05,"l":8.7,"c":9,"v":6500},{"d":"2025-11-05","o":9.06,"h":9.06,"l":8.7,"c":8.84,"v":10000},{"d":"2025-11-06","o":8.85,"h":9.92,"l":8.85,"c":9.49,"v":17300},{"d":"2025-11-07","o":9.5,"h":10.4,"l":9.5,"c":9.84,"v":26400},{"d":"2025-11-10","o":9.85,"h":10.31,"l":9.83,"c":9.97,"v":16900},{"d":"2025-11-11","o":9.64,"h":10.08,"l":9.21,"c":9.82,"v":26800},{"d":"2025-11-12","o":9.81,"h":9.99,"l":9.6,"c":9.73,"v":7600},{"d":"2025-11-13","o":9.48,"h":9.87,"l":9.4,"c":9.55,"v":11500},{"d":"2025-11-14","o":9.74,"h":10.05,"l":9.25,"c":9.25,"v":19600},{"d":"2025-11-17","o":9.4,"h":9.6,"l":9.15,"c":9.27,"v":13600},{"d":"2025-11-18","o":9.27,"h":10.12,"l":9.2,"c":9.73,"v":17200},{"d":"2025-11-19","o":9.43,"h":9.74,"l":9.43,"c":9.74,"v":4400},{"d":"2025-11-20","o":9.75,"h":10.04,"l":9.19,"c":9.2,"v":14800},{"d":"2025-11-21","o":9.41,"h":9.5,"l":9.05,"c":9.06,"v":22300},{"d":"2025-11-24","o":9.1,"h":9.36,"l":9.07,"c":9.15,"v":6700},{"d":"2025-11-25","o":9.53,"h":9.64,"l":9.06,"c":9.13,"v":13700},{"d":"2025-11-26","o":9.29,"h":9.42,"l":9,"c":9.3,"v":17400},{"d":"2025-11-28","o":9.3,"h":9.92,"l":9.17,"c":9.66,"v":7000},{"d":"2025-12-01","o":9.02,"h":9.23,"l":8.35,"c":8.51,"v":49300},{"d":"2025-12-02","o":8.63,"h":8.86,"l":8.35,"c":8.35,"v":5200},{"d":"2025-12-03","o":8.44,"h":9.14,"l":8.26,"c":8.54,"v":5600},{"d":"2025-12-04","o":8.49,"h":8.71,"l":8.26,"c":8.61,"v":8400},{"d":"2025-12-05","o":8.79,"h":8.8,"l":8.5,"c":8.65,"v":6000},{"d":"2025-12-08","o":8.56,"h":8.56,"l":8.24,"c":8.24,"v":10900},{"d":"2025-12-09","o":8.3,"h":8.3,"l":7.41,"c":7.55,"v":38700},{"d":"2025-12-10","o":7.58,"h":7.58,"l":6.91,"c":6.91,"v":45200},{"d":"2025-12-11","o":6.94,"h":6.99,"l":6.14,"c":6.29,"v":61300},{"d":"2025-12-12","o":6.2,"h":6.79,"l":6.2,"c":6.59,"v":20900},{"d":"2025-12-15","o":6.59,"h":6.59,"l":6.21,"c":6.27,"v":14700},{"d":"2025-12-16","o":6.36,"h":6.95,"l":6.35,"c":6.48,"v":10800},{"d":"2025-12-17","o":6.3,"h":6.55,"l":6.3,"c":6.4,"v":4700},{"d":"2025-12-18","o":6.61,"h":6.94,"l":6.52,"c":6.81,"v":19300},{"d":"2025-12-19","o":7.01,"h":7.1,"l":6.52,"c":6.72,"v":37600},{"d":"2025-12-22","o":6.67,"h":6.98,"l":6.67,"c":6.71,"v":15300},{"d":"2025-12-23","o":6.74,"h":6.75,"l":6.5,"c":6.5,"v":15100},{"d":"2025-12-24","o":6.42,"h":6.58,"l":6.27,"c":6.51,"v":7000},{"d":"2025-12-26","o":6.54,"h":6.94,"l":6.35,"c":6.78,"v":33600},{"d":"2025-12-29","o":6.66,"h":7.08,"l":6.51,"c":6.96,"v":30200},{"d":"2025-12-30","o":6.77,"h":7.21,"l":6.52,"c":6.73,"v":37100},{"d":"2025-12-31","o":6.79,"h":7,"l":6.6,"c":6.95,"v":45000},{"d":"2026-01-02","o":6.88,"h":7.28,"l":6.84,"c":6.97,"v":9000},{"d":"2026-01-05","o":6.97,"h":7.21,"l":6.8,"c":6.93,"v":6000},{"d":"2026-01-06","o":7.16,"h":7.53,"l":6.94,"c":6.95,"v":17600},{"d":"2026-01-07","o":7.01,"h":7.03,"l":6.9,"c":6.9,"v":7900},{"d":"2026-01-08","o":6.9,"h":7.45,"l":6.9,"c":7.08,"v":20600},{"d":"2026-01-09","o":7,"h":7.08,"l":6.49,"c":6.54,"v":33200},{"d":"2026-01-12","o":6.62,"h":6.62,"l":6,"c":6.29,"v":50700},{"d":"2026-01-13","o":6.33,"h":6.39,"l":5.83,"c":5.9,"v":43300},{"d":"2026-01-14","o":5.95,"h":5.95,"l":5.51,"c":5.51,"v":35100},{"d":"2026-01-15","o":5.75,"h":5.75,"l":5.05,"c":5.59,"v":42800},{"d":"2026-01-16","o":5.67,"h":6.02,"l":5.59,"c":5.7,"v":17700},{"d":"2026-01-20","o":5.96,"h":6.06,"l":5.55,"c":5.87,"v":25100},{"d":"2026-01-21","o":5.85,"h":5.99,"l":5.69,"c":5.75,"v":31800},{"d":"2026-01-22","o":5.8,"h":5.99,"l":5.76,"c":5.88,"v":7000},{"d":"2026-01-23","o":6.04,"h":6.08,"l":5.8,"c":5.82,"v":16700},{"d":"2026-01-26","o":5.84,"h":6.13,"l":5.82,"c":5.97,"v":17000},{"d":"2026-01-27","o":6,"h":6.22,"l":5.15,"c":5.23,"v":61200},{"d":"2026-01-28","o":5.47,"h":5.56,"l":5.05,"c":5.32,"v":18800},{"d":"2026-01-29","o":5.03,"h":5.73,"l":5.03,"c":5.43,"v":15500},{"d":"2026-01-30","o":5.43,"h":5.66,"l":5.16,"c":5.37,"v":35200},{"d":"2026-02-02","o":5.43,"h":5.43,"l":4.84,"c":4.92,"v":36900},{"d":"2026-02-03","o":4.91,"h":5.06,"l":4.3,"c":4.34,"v":35400},{"d":"2026-02-04","o":4.41,"h":5.44,"l":4.41,"c":5.28,"v":82500},{"d":"2026-02-05","o":5.23,"h":5.72,"l":5.22,"c":5.59,"v":31700},{"d":"2026-02-06","o":5.71,"h":6.08,"l":5.69,"c":5.88,"v":21500},{"d":"2026-02-09","o":5.91,"h":6.07,"l":5.37,"c":5.38,"v":15900},{"d":"2026-02-10","o":5.49,"h":5.72,"l":5.43,"c":5.5,"v":15800},{"d":"2026-02-11","o":5.59,"h":5.61,"l":5.09,"c":5.26,"v":51100},{"d":"2026-02-12","o":5.65,"h":5.75,"l":4.95,"c":5.54,"v":23200},{"d":"2026-02-13","o":5.54,"h":5.85,"l":5.27,"c":5.41,"v":25700},{"d":"2026-02-17","o":5.47,"h":6.02,"l":5.47,"c":5.82,"v":9600},{"d":"2026-02-18","o":5.89,"h":6.01,"l":5.28,"c":5.38,"v":8700},{"d":"2026-02-19","o":5.53,"h":5.53,"l":5.26,"c":5.26,"v":3700},{"d":"2026-02-20","o":5.4,"h":5.75,"l":5.26,"c":5.3,"v":17900},{"d":"2026-02-23","o":5.26,"h":7,"l":5.26,"c":6.72,"v":148300},{"d":"2026-02-24","o":7.31,"h":7.79,"l":6.76,"c":7.08,"v":59300},{"d":"2026-02-25","o":7.2,"h":9.79,"l":7.2,"c":8.55,"v":134700},{"d":"2026-02-26","o":8.55,"h":8.89,"l":7.51,"c":7.94,"v":34700},{"d":"2026-02-27","o":7.82,"h":8.19,"l":7.5,"c":7.62,"v":21200},{"d":"2026-03-02","o":7.6,"h":7.95,"l":7.58,"c":7.63,"v":18500},{"d":"2026-03-03","o":7.6,"h":8.1,"l":7.01,"c":7.11,"v":41700},{"d":"2026-03-04","o":7.5,"h":8.63,"l":6.6,"c":6.7,"v":177100},{"d":"2026-03-05","o":6.71,"h":6.71,"l":5.81,"c":6,"v":45400},{"d":"2026-03-06","o":5.97,"h":7.21,"l":5.97,"c":6.56,"v":70300},{"d":"2026-03-09","o":6.37,"h":7.1,"l":6.23,"c":6.54,"v":54000},{"d":"2026-03-10","o":6.43,"h":6.44,"l":6.13,"c":6.37,"v":34200},{"d":"2026-03-11","o":6.59,"h":6.59,"l":6.16,"c":6.35,"v":18200},{"d":"2026-03-12","o":6.19,"h":6.68,"l":6.17,"c":6.42,"v":22300},{"d":"2026-03-13","o":6.71,"h":6.74,"l":6.2,"c":6.57,"v":25400},{"d":"2026-03-16","o":6.6,"h":6.8,"l":6.49,"c":6.56,"v":29800},{"d":"2026-03-17","o":6.56,"h":7.35,"l":6.55,"c":7.08,"v":21800},{"d":"2026-03-18","o":7.08,"h":7.34,"l":6.1,"c":6.35,"v":58100},{"d":"2026-03-19","o":6.37,"h":6.7,"l":6.06,"c":6.21,"v":62700},{"d":"2026-03-20","o":6.22,"h":6.79,"l":6.17,"c":6.45,"v":42000},{"d":"2026-03-23","o":6.5,"h":6.97,"l":6.32,"c":6.96,"v":14100},{"d":"2026-03-24","o":6.99,"h":7.13,"l":6.57,"c":6.64,"v":28400},{"d":"2026-03-25","o":6.52,"h":6.75,"l":6.26,"c":6.59,"v":24900},{"d":"2026-03-26","o":6.57,"h":6.6,"l":6.43,"c":6.5,"v":10600},{"d":"2026-03-27","o":6.56,"h":6.8,"l":6.46,"c":6.8,"v":14000},{"d":"2026-03-30","o":6.75,"h":6.9,"l":6.35,"c":6.55,"v":22200},{"d":"2026-03-31","o":6.45,"h":6.46,"l":6.1,"c":6.37,"v":43594},{"d":"2026-04-01","o":6.46,"h":6.6,"l":6.28,"c":6.43,"v":10254},{"d":"2026-04-02","o":6.64,"h":6.91,"l":6.64,"c":6.82,"v":22804},{"d":"2026-04-06","o":6.78,"h":7.02,"l":6.4,"c":6.94,"v":7433},{"d":"2026-04-07","o":7.07,"h":7.07,"l":6.52,"c":6.53,"v":13132},{"d":"2026-04-08","o":6.62,"h":6.84,"l":6.52,"c":6.59,"v":14196},{"d":"2026-04-09","o":6.72,"h":6.89,"l":6.6,"c":6.8,"v":6777},{"d":"2026-04-10","o":6.66,"h":6.72,"l":6.5,"c":6.72,"v":9554},{"d":"2026-04-13","o":6.74,"h":6.87,"l":6.42,"c":6.87,"v":5349},{"d":"2026-04-14","o":6.9,"h":7.28,"l":6.8,"c":6.99,"v":55330},{"d":"2026-04-15","o":7.1,"h":7.28,"l":6.8,"c":6.93,"v":32315},{"d":"2026-04-16","o":6.99,"h":7.03,"l":6.75,"c":7,"v":18831},{"d":"2026-04-17","o":7.04,"h":7.15,"l":6.91,"c":7,"v":19026},{"d":"2026-04-20","o":7.49,"h":7.49,"l":6.7,"c":6.93,"v":46064},{"d":"2026-04-21","o":6.8,"h":6.91,"l":6.63,"c":6.66,"v":23527},{"d":"2026-04-22","o":6.8,"h":6.8,"l":6.51,"c":6.52,"v":15481},{"d":"2026-04-23","o":6.81,"h":6.81,"l":6.01,"c":6.22,"v":34160},{"d":"2026-04-24","o":6.26,"h":6.35,"l":5.96,"c":6.35,"v":27663},{"d":"2026-04-27","o":6,"h":6.71,"l":5.96,"c":6.27,"v":27015},{"d":"2026-04-28","o":6.34,"h":6.82,"l":6.22,"c":6.74,"v":14862},{"d":"2026-04-29","o":6.19,"h":6.8,"l":6.19,"c":6.69,"v":5931},{"d":"2026-04-30","o":6.55,"h":6.86,"l":6.51,"c":6.65,"v":16507},{"d":"2026-05-01","o":6.75,"h":6.78,"l":6.61,"c":6.78,"v":10144},{"d":"2026-05-04","o":6.75,"h":7.2,"l":6.75,"c":6.89,"v":18539},{"d":"2026-05-05","o":7.17,"h":7.18,"l":6.62,"c":6.9,"v":39892},{"d":"2026-05-06","o":7.06,"h":7.06,"l":6.7,"c":6.93,"v":17778},{"d":"2026-05-07","o":6.96,"h":7,"l":6.66,"c":6.79,"v":16844},{"d":"2026-05-08","o":6.76,"h":6.85,"l":6.71,"c":6.76,"v":12259},{"d":"2026-05-11","o":6.73,"h":7,"l":6.63,"c":6.63,"v":13933},{"d":"2026-05-12","o":6.75,"h":6.77,"l":6.5,"c":6.73,"v":9635},{"d":"2026-05-13","o":6.61,"h":6.8,"l":6.52,"c":6.56,"v":12456},{"d":"2026-05-14","o":6.65,"h":6.7,"l":6.46,"c":6.46,"v":9748},{"d":"2026-05-15","o":6.51,"h":6.7,"l":6.32,"c":6.41,"v":25317},{"d":"2026-05-18","o":6.5,"h":6.5,"l":6.22,"c":6.33,"v":19586},{"d":"2026-05-19","o":6.17,"h":6.33,"l":6.05,"c":6.19,"v":11426}]