[{"d":"1992-02-11","o":72,"h":84,"l":72,"c":81,"v":94325},{"d":"1992-02-12","o":81,"h":88,"l":78,"c":86,"v":54313},{"d":"1992-02-13","o":85,"h":86,"l":79,"c":80,"v":11063},{"d":"1992-02-14","o":81,"h":86,"l":78,"c":81,"v":12563},{"d":"1992-02-18","o":83,"h":86,"l":80,"c":82,"v":16638},{"d":"1992-02-19","o":80,"h":87,"l":79,"c":83,"v":13538},{"d":"1992-02-20","o":83,"h":97,"l":83,"c":96,"v":15263},{"d":"1992-02-21","o":99,"h":110,"l":97,"c":105,"v":31888},{"d":"1992-02-24","o":101,"h":108,"l":96,"c":96,"v":16663},{"d":"1992-02-25","o":97,"h":102,"l":94,"c":99,"v":9088},{"d":"1992-02-26","o":96,"h":99,"l":94,"c":94,"v":8325},{"d":"1992-02-27","o":94,"h":99,"l":91,"c":99,"v":10988},{"d":"1992-02-28","o":97,"h":104,"l":97,"c":102,"v":7613},{"d":"1992-03-02","o":98,"h":102,"l":94,"c":94,"v":6763},{"d":"1992-03-03","o":98,"h":98,"l":92,"c":94,"v":4913},{"d":"1992-03-04","o":95,"h":96,"l":92,"c":94,"v":6975},{"d":"1992-03-05","o":91,"h":95,"l":91,"c":92,"v":1300},{"d":"1992-03-06","o":91,"h":94,"l":90,"c":94,"v":1725},{"d":"1992-03-09","o":94,"h":94,"l":90,"c":92,"v":275},{"d":"1992-03-10","o":90,"h":95,"l":89,"c":93,"v":3563},{"d":"1992-03-11","o":88,"h":93,"l":82,"c":84,"v":5838},{"d":"1992-03-12","o":84,"h":86,"l":82,"c":84,"v":3425},{"d":"1992-03-13","o":84,"h":88,"l":82,"c":87,"v":2338},{"d":"1992-03-16","o":86,"h":92,"l":86,"c":92,"v":9138},{"d":"1992-03-17","o":92,"h":99,"l":92,"c":97,"v":14475},{"d":"1992-03-18","o":93,"h":98,"l":93,"c":94,"v":2725},{"d":"1992-03-19","o":98,"h":98,"l":85,"c":91,"v":5713},{"d":"1992-03-20","o":88,"h":92,"l":88,"c":88,"v":1500},{"d":"1992-03-23","o":88,"h":90,"l":88,"c":88,"v":763},{"d":"1992-03-24","o":88,"h":88,"l":86,"c":86,"v":1388},{"d":"1992-03-25","o":90,"h":90,"l":85,"c":89,"v":3163},{"d":"1992-03-26","o":89,"h":89,"l":87,"c":89,"v":4575},{"d":"1992-03-27","o":89,"h":89,"l":87,"c":87,"v":1588},{"d":"1992-03-30","o":83,"h":89,"l":83,"c":85,"v":1063},{"d":"1992-03-31","o":89,"h":89,"l":83,"c":86,"v":3538},{"d":"1992-04-01","o":82,"h":97,"l":82,"c":92,"v":9688},{"d":"1992-04-02","o":100,"h":105,"l":91,"c":94,"v":13425},{"d":"1992-04-03","o":94,"h":94,"l":92,"c":94,"v":275},{"d":"1992-04-06","o":94,"h":98,"l":94,"c":96,"v":3338},{"d":"1992-04-07","o":96,"h":98,"l":88,"c":88,"v":5313},{"d":"1992-04-08","o":84,"h":87,"l":76,"c":87,"v":4050},{"d":"1992-04-09","o":88,"h":98,"l":88,"c":90,"v":2363},{"d":"1992-04-10","o":92,"h":94,"l":90,"c":94,"v":2713},{"d":"1992-04-13","o":93,"h":93,"l":82,"c":88,"v":1775},{"d":"1992-04-14","o":88,"h":88,"l":84,"c":88,"v":3125},{"d":"1992-04-15","o":88,"h":88,"l":84,"c":85,"v":2900},{"d":"1992-04-16","o":84,"h":85,"l":79,"c":84,"v":3513},{"d":"1992-04-20","o":82,"h":84,"l":80,"c":83,"v":563},{"d":"1992-04-21","o":82,"h":82,"l":76,"c":78,"v":2600},{"d":"1992-04-22","o":79,"h":80,"l":76,"c":80,"v":1125},{"d":"1992-04-23","o":74,"h":77,"l":73,"c":77,"v":3163},{"d":"1992-04-24","o":77,"h":85,"l":77,"c":85,"v":3900},{"d":"1992-04-27","o":85,"h":85,"l":78,"c":78,"v":4138},{"d":"1992-04-28","o":78,"h":80,"l":73,"c":80,"v":963},{"d":"1992-04-29","o":80,"h":82,"l":77,"c":77,"v":1325},{"d":"1992-04-30","o":80,"h":80,"l":77,"c":80,"v":525},{"d":"1992-05-01","o":80,"h":80,"l":75,"c":76,"v":800},{"d":"1992-05-04","o":76,"h":78,"l":75,"c":78,"v":1450},{"d":"1992-05-05","o":78,"h":78,"l":73,"c":78,"v":275},{"d":"1992-05-06","o":78,"h":78,"l":74,"c":76,"v":2288},{"d":"1992-05-07","o":75,"h":78,"l":74,"c":76,"v":1675},{"d":"1992-05-08","o":74,"h":80,"l":74,"c":80,"v":75},{"d":"1992-05-11","o":80,"h":80,"l":78,"c":79,"v":788},{"d":"1992-05-12","o":76,"h":85,"l":76,"c":84,"v":3100},{"d":"1992-05-13","o":81,"h":88,"l":77,"c":80,"v":6375},{"d":"1992-05-14","o":80,"h":80,"l":76,"c":80,"v":400},{"d":"1992-05-15","o":78,"h":78,"l":75,"c":78,"v":813},{"d":"1992-05-18","o":76,"h":78,"l":76,"c":76,"v":175},{"d":"1992-05-19","o":74,"h":75,"l":74,"c":75,"v":1325},{"d":"1992-05-20","o":75,"h":75,"l":67,"c":71,"v":3875},{"d":"1992-05-21","o":74,"h":76,"l":72,"c":76,"v":2975},{"d":"1992-05-22","o":71,"h":76,"l":65,"c":68,"v":2950},{"d":"1992-05-26","o":66,"h":68,"l":62,"c":65,"v":1388},{"d":"1992-05-27","o":65,"h":68,"l":60,"c":65,"v":2288},{"d":"1992-05-28","o":63,"h":65,"l":60,"c":64,"v":2188},{"d":"1992-05-29","o":60,"h":61,"l":56,"c":59,"v":10538},{"d":"1992-06-01","o":62,"h":64,"l":62,"c":64,"v":2213},{"d":"1992-06-02","o":64,"h":68,"l":61,"c":66,"v":2688},{"d":"1992-06-03","o":66,"h":70,"l":65,"c":68,"v":2175},{"d":"1992-06-04","o":70,"h":70,"l":67,"c":70,"v":463},{"d":"1992-06-05","o":66,"h":70,"l":66,"c":68,"v":513},{"d":"1992-06-08","o":70,"h":70,"l":68,"c":68,"v":1025},{"d":"1992-06-09","o":68,"h":68,"l":66,"c":66,"v":875},{"d":"1992-06-10","o":62,"h":66,"l":62,"c":66,"v":113},{"d":"1992-06-11","o":65,"h":67,"l":61,"c":65,"v":438},{"d":"1992-06-12","o":61,"h":64,"l":60,"c":60,"v":1125},{"d":"1992-06-15","o":58,"h":64,"l":58,"c":64,"v":850},{"d":"1992-06-16","o":58,"h":62,"l":57,"c":62,"v":2538},{"d":"1992-06-17","o":62,"h":65,"l":60,"c":65,"v":1575},{"d":"1992-06-18","o":60,"h":64,"l":60,"c":63,"v":700},{"d":"1992-06-19","o":63,"h":65,"l":60,"c":65,"v":3025},{"d":"1992-06-22","o":65,"h":65,"l":60,"c":60,"v":1375},{"d":"1992-06-23","o":60,"h":62,"l":57,"c":61,"v":3375},{"d":"1992-06-24","o":56,"h":61,"l":56,"c":60,"v":2413},{"d":"1992-06-25","o":58,"h":60,"l":56,"c":60,"v":2288},{"d":"1992-06-26","o":60,"h":60,"l":60,"c":60,"v":188},{"d":"1992-06-29","o":60,"h":60,"l":60,"c":60,"v":438},{"d":"1992-06-30","o":61,"h":65,"l":61,"c":65,"v":1750},{"d":"1992-07-01","o":65,"h":65,"l":62,"c":62,"v":275},{"d":"1992-07-02","o":67,"h":67,"l":65,"c":67,"v":650},{"d":"1992-07-06","o":67,"h":72,"l":66,"c":68,"v":2638},{"d":"1992-07-07","o":68,"h":68,"l":66,"c":66,"v":2713},{"d":"1992-07-08","o":69,"h":72,"l":66,"c":69,"v":5613},{"d":"1992-07-09","o":72,"h":72,"l":68,"c":70,"v":3838},{"d":"1992-07-10","o":71,"h":72,"l":68,"c":68,"v":1075},{"d":"1992-07-13","o":72,"h":72,"l":69,"c":69,"v":713},{"d":"1992-07-14","o":69,"h":76,"l":69,"c":74,"v":2888},{"d":"1992-07-15","o":72,"h":76,"l":72,"c":76,"v":1375},{"d":"1992-07-16","o":73,"h":76,"l":73,"c":76,"v":763},{"d":"1992-07-17","o":72,"h":72,"l":70,"c":70,"v":1438},{"d":"1992-07-20","o":68,"h":71,"l":68,"c":71,"v":325},{"d":"1992-07-21","o":71,"h":72,"l":70,"c":72,"v":1800},{"d":"1992-07-22","o":70,"h":72,"l":70,"c":71,"v":1138},{"d":"1992-07-23","o":72,"h":76,"l":71,"c":76,"v":1275},{"d":"1992-07-24","o":72,"h":78,"l":72,"c":78,"v":1350},{"d":"1992-07-27","o":78,"h":78,"l":74,"c":74,"v":588},{"d":"1992-07-28","o":78,"h":78,"l":71,"c":75,"v":2925},{"d":"1992-07-29","o":75,"h":78,"l":74,"c":76,"v":2313},{"d":"1992-07-30","o":76,"h":76,"l":69,"c":76,"v":4663},{"d":"1992-07-31","o":70,"h":72,"l":70,"c":72,"v":125},{"d":"1992-08-03","o":70,"h":72,"l":68,"c":68,"v":1125},{"d":"1992-08-04","o":72,"h":72,"l":68,"c":68,"v":225},{"d":"1992-08-05","o":72,"h":72,"l":68,"c":68,"v":188},{"d":"1992-08-06","o":70,"h":70,"l":70,"c":70,"v":125},{"d":"1992-08-07","o":69,"h":73,"l":68,"c":68,"v":1375},{"d":"1992-08-10","o":70,"h":72,"l":67,"c":70,"v":1325},{"d":"1992-08-11","o":67,"h":70,"l":64,"c":66,"v":3250},{"d":"1992-08-12","o":68,"h":68,"l":64,"c":64,"v":750},{"d":"1992-08-13","o":64,"h":68,"l":64,"c":66,"v":1175},{"d":"1992-08-14","o":68,"h":68,"l":64,"c":64,"v":1338},{"d":"1992-08-17","o":63,"h":66,"l":63,"c":66,"v":1538},{"d":"1992-08-18","o":62,"h":62,"l":62,"c":62,"v":350},{"d":"1992-08-19","o":63,"h":66,"l":62,"c":65,"v":750},{"d":"1992-08-20","o":62,"h":62,"l":57,"c":60,"v":938},{"d":"1992-08-21","o":62,"h":64,"l":61,"c":62,"v":2875},{"d":"1992-08-24","o":61,"h":64,"l":61,"c":62,"v":625},{"d":"1992-08-25","o":60,"h":64,"l":60,"c":62,"v":725},{"d":"1992-08-26","o":61,"h":68,"l":61,"c":68,"v":4725},{"d":"1992-08-27","o":69,"h":73,"l":68,"c":73,"v":5750},{"d":"1992-08-28","o":72,"h":72,"l":70,"c":70,"v":3888},{"d":"1992-08-31","o":70,"h":70,"l":68,"c":68,"v":2000},{"d":"1992-09-01","o":69,"h":69,"l":66,"c":69,"v":1063},{"d":"1992-09-02","o":69,"h":69,"l":69,"c":69,"v":238},{"d":"1992-09-03","o":71,"h":71,"l":66,"c":68,"v":1500},{"d":"1992-09-04","o":69,"h":71,"l":67,"c":68,"v":2550},{"d":"1992-09-08","o":67,"h":67,"l":67,"c":67,"v":125},{"d":"1992-09-09","o":70,"h":70,"l":67,"c":67,"v":750},{"d":"1992-09-10","o":70,"h":70,"l":67,"c":69,"v":863},{"d":"1992-09-11","o":71,"h":72,"l":69,"c":72,"v":2325},{"d":"1992-09-14","o":71,"h":79,"l":71,"c":78,"v":7450},{"d":"1992-09-15","o":79,"h":79,"l":75,"c":75,"v":3100},{"d":"1992-09-16","o":75,"h":78,"l":73,"c":78,"v":4813},{"d":"1992-09-17","o":80,"h":82,"l":75,"c":75,"v":3300},{"d":"1992-09-18","o":75,"h":77,"l":74,"c":75,"v":1475},{"d":"1992-09-21","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"1992-09-22","o":72,"h":76,"l":72,"c":76,"v":6075},{"d":"1992-09-23","o":76,"h":77,"l":74,"c":75,"v":1488},{"d":"1992-09-24","o":74,"h":76,"l":74,"c":76,"v":5488},{"d":"1992-09-25","o":74,"h":76,"l":74,"c":74,"v":2425},{"d":"1992-09-28","o":74,"h":76,"l":74,"c":76,"v":1500},{"d":"1992-09-29","o":76,"h":80,"l":75,"c":80,"v":2900},{"d":"1992-09-30","o":80,"h":80,"l":75,"c":77,"v":2338},{"d":"1992-10-01","o":75,"h":79,"l":73,"c":73,"v":1813},{"d":"1992-10-02","o":76,"h":76,"l":73,"c":73,"v":625},{"d":"1992-10-05","o":71,"h":71,"l":66,"c":71,"v":1488},{"d":"1992-10-06","o":68,"h":71,"l":68,"c":71,"v":200},{"d":"1992-10-07","o":70,"h":72,"l":70,"c":72,"v":688},{"d":"1992-10-08","o":72,"h":72,"l":72,"c":72,"v":0},{"d":"1992-10-09","o":69,"h":69,"l":69,"c":69,"v":200},{"d":"1992-10-12","o":69,"h":71,"l":68,"c":68,"v":1550},{"d":"1992-10-13","o":68,"h":68,"l":68,"c":68,"v":425},{"d":"1992-10-14","o":68,"h":68,"l":66,"c":66,"v":1050},{"d":"1992-10-15","o":64,"h":68,"l":62,"c":63,"v":3000},{"d":"1992-10-16","o":62,"h":63,"l":59,"c":63,"v":313},{"d":"1992-10-19","o":59,"h":59,"l":59,"c":59,"v":250},{"d":"1992-10-20","o":63,"h":63,"l":62,"c":62,"v":300},{"d":"1992-10-21","o":62,"h":64,"l":60,"c":64,"v":963},{"d":"1992-10-22","o":59,"h":62,"l":59,"c":59,"v":125},{"d":"1992-10-23","o":62,"h":65,"l":62,"c":64,"v":2263},{"d":"1992-10-26","o":60,"h":65,"l":60,"c":65,"v":1075},{"d":"1992-10-27","o":61,"h":64,"l":61,"c":62,"v":1813},{"d":"1992-10-28","o":64,"h":68,"l":64,"c":67,"v":2000},{"d":"1992-10-29","o":71,"h":77,"l":71,"c":74,"v":6488},{"d":"1992-10-30","o":74,"h":75,"l":72,"c":75,"v":1063},{"d":"1992-11-02","o":76,"h":79,"l":75,"c":79,"v":688},{"d":"1992-11-03","o":75,"h":75,"l":75,"c":75,"v":213},{"d":"1992-11-04","o":75,"h":79,"l":75,"c":79,"v":775},{"d":"1992-11-05","o":72,"h":77,"l":72,"c":77,"v":1500},{"d":"1992-11-06","o":77,"h":77,"l":77,"c":77,"v":0},{"d":"1992-11-09","o":74,"h":74,"l":74,"c":74,"v":375},{"d":"1992-11-10","o":76,"h":78,"l":74,"c":75,"v":2888},{"d":"1992-11-11","o":75,"h":78,"l":74,"c":74,"v":538},{"d":"1992-11-12","o":74,"h":75,"l":74,"c":74,"v":675},{"d":"1992-11-13","o":75,"h":75,"l":65,"c":69,"v":3038},{"d":"1992-11-16","o":66,"h":68,"l":62,"c":64,"v":988},{"d":"1992-11-17","o":67,"h":69,"l":64,"c":69,"v":1825},{"d":"1992-11-18","o":71,"h":73,"l":68,"c":68,"v":4500},{"d":"1992-11-19","o":68,"h":73,"l":67,"c":68,"v":1988},{"d":"1992-11-20","o":73,"h":76,"l":68,"c":75,"v":5188},{"d":"1992-11-23","o":70,"h":76,"l":70,"c":74,"v":4588},{"d":"1992-11-24","o":79,"h":83,"l":74,"c":80,"v":6900},{"d":"1992-11-25","o":80,"h":83,"l":78,"c":80,"v":850},{"d":"1992-11-27","o":78,"h":78,"l":78,"c":78,"v":288},{"d":"1992-11-30","o":79,"h":82,"l":78,"c":78,"v":3338},{"d":"1992-12-01","o":82,"h":90,"l":80,"c":87,"v":6488},{"d":"1992-12-02","o":87,"h":87,"l":81,"c":81,"v":6063},{"d":"1992-12-03","o":81,"h":85,"l":81,"c":83,"v":3488},{"d":"1992-12-04","o":80,"h":84,"l":80,"c":82,"v":2625},{"d":"1992-12-07","o":84,"h":86,"l":82,"c":82,"v":5900},{"d":"1992-12-08","o":82,"h":86,"l":82,"c":84,"v":1538},{"d":"1992-12-09","o":80,"h":85,"l":80,"c":84,"v":5813},{"d":"1992-12-10","o":85,"h":85,"l":80,"c":84,"v":5413},{"d":"1992-12-11","o":86,"h":86,"l":80,"c":80,"v":3100},{"d":"1992-12-14","o":85,"h":88,"l":84,"c":84,"v":1038},{"d":"1992-12-15","o":88,"h":88,"l":84,"c":85,"v":2488},{"d":"1992-12-16","o":88,"h":88,"l":80,"c":80,"v":1738},{"d":"1992-12-17","o":81,"h":84,"l":80,"c":82,"v":6913},{"d":"1992-12-18","o":82,"h":84,"l":82,"c":82,"v":3763},{"d":"1992-12-21","o":80,"h":81,"l":76,"c":76,"v":1975},{"d":"1992-12-22","o":74,"h":80,"l":74,"c":80,"v":225},{"d":"1992-12-23","o":79,"h":79,"l":74,"c":78,"v":2188},{"d":"1992-12-24","o":80,"h":80,"l":77,"c":77,"v":150},{"d":"1992-12-28","o":80,"h":80,"l":75,"c":80,"v":888},{"d":"1992-12-29","o":80,"h":80,"l":75,"c":80,"v":1150},{"d":"1992-12-30","o":75,"h":82,"l":75,"c":82,"v":1488},{"d":"1992-12-31","o":82,"h":90,"l":78,"c":89,"v":8488},{"d":"1993-01-04","o":97,"h":108,"l":96,"c":103,"v":26763},{"d":"1993-01-05","o":102,"h":108,"l":98,"c":100,"v":12688},{"d":"1993-01-06","o":102,"h":103,"l":96,"c":98,"v":3563},{"d":"1993-01-07","o":100,"h":100,"l":94,"c":98,"v":6425},{"d":"1993-01-08","o":98,"h":98,"l":94,"c":96,"v":3125},{"d":"1993-01-11","o":98,"h":98,"l":98,"c":98,"v":175},{"d":"1993-01-12","o":98,"h":98,"l":93,"c":93,"v":775},{"d":"1993-01-13","o":97,"h":97,"l":92,"c":96,"v":738},{"d":"1993-01-14","o":93,"h":97,"l":93,"c":95,"v":488},{"d":"1993-01-15","o":97,"h":97,"l":93,"c":94,"v":1050},{"d":"1993-01-18","o":97,"h":98,"l":94,"c":97,"v":1025},{"d":"1993-01-19","o":97,"h":100,"l":96,"c":100,"v":5838},{"d":"1993-01-20","o":100,"h":102,"l":98,"c":98,"v":8050},{"d":"1993-01-21","o":99,"h":102,"l":98,"c":100,"v":7850},{"d":"1993-01-22","o":98,"h":100,"l":98,"c":99,"v":1013},{"d":"1993-01-25","o":99,"h":111,"l":98,"c":110,"v":7138},{"d":"1993-01-26","o":114,"h":116,"l":108,"c":115,"v":20038},{"d":"1993-01-27","o":112,"h":123,"l":112,"c":120,"v":19038},{"d":"1993-01-28","o":124,"h":125,"l":116,"c":118,"v":9200},{"d":"1993-01-29","o":119,"h":119,"l":110,"c":116,"v":6175},{"d":"1993-02-01","o":120,"h":120,"l":115,"c":119,"v":425},{"d":"1993-02-02","o":120,"h":120,"l":115,"c":118,"v":2475},{"d":"1993-02-03","o":120,"h":122,"l":118,"c":119,"v":1825},{"d":"1993-02-04","o":119,"h":122,"l":114,"c":114,"v":2238},{"d":"1993-02-05","o":119,"h":119,"l":114,"c":114,"v":938},{"d":"1993-02-08","o":115,"h":122,"l":115,"c":120,"v":725},{"d":"1993-02-09","o":120,"h":121,"l":115,"c":115,"v":2463},{"d":"1993-02-10","o":120,"h":121,"l":114,"c":115,"v":2425},{"d":"1993-02-11","o":114,"h":119,"l":114,"c":116,"v":663},{"d":"1993-02-12","o":114,"h":119,"l":114,"c":116,"v":2900},{"d":"1993-02-16","o":121,"h":121,"l":106,"c":112,"v":12975},{"d":"1993-02-17","o":109,"h":116,"l":109,"c":114,"v":3425},{"d":"1993-02-18","o":114,"h":116,"l":111,"c":113,"v":5788},{"d":"1993-02-19","o":112,"h":116,"l":112,"c":112,"v":1988},{"d":"1993-02-22","o":112,"h":114,"l":110,"c":112,"v":4550},{"d":"1993-02-23","o":112,"h":113,"l":102,"c":102,"v":4713},{"d":"1993-02-24","o":102,"h":108,"l":102,"c":106,"v":3800},{"d":"1993-02-25","o":108,"h":116,"l":106,"c":116,"v":15300},{"d":"1993-02-26","o":112,"h":127,"l":112,"c":125,"v":5850},{"d":"1993-03-01","o":126,"h":144,"l":126,"c":136,"v":18450},{"d":"1993-03-02","o":140,"h":145,"l":136,"c":140,"v":21263},{"d":"1993-03-03","o":144,"h":146,"l":140,"c":144,"v":14950},{"d":"1993-03-04","o":148,"h":152,"l":144,"c":150,"v":8050},{"d":"1993-03-05","o":154,"h":156,"l":148,"c":154,"v":11600},{"d":"1993-03-08","o":158,"h":158,"l":142,"c":142,"v":8488},{"d":"1993-03-09","o":142,"h":148,"l":138,"c":144,"v":6588},{"d":"1993-03-10","o":148,"h":148,"l":145,"c":147,"v":6350},{"d":"1993-03-11","o":148,"h":149,"l":145,"c":149,"v":5663},{"d":"1993-03-12","o":146,"h":148,"l":146,"c":147,"v":400},{"d":"1993-03-15","o":148,"h":154,"l":147,"c":150,"v":2113},{"d":"1993-03-16","o":154,"h":159,"l":152,"c":159,"v":3400},{"d":"1993-03-17","o":159,"h":159,"l":153,"c":153,"v":963},{"d":"1993-03-18","o":153,"h":159,"l":152,"c":153,"v":1050},{"d":"1993-03-19","o":156,"h":156,"l":146,"c":146,"v":3175},{"d":"1993-03-22","o":145,"h":148,"l":139,"c":139,"v":3700},{"d":"1993-03-23","o":142,"h":146,"l":139,"c":146,"v":2475},{"d":"1993-03-24","o":146,"h":152,"l":142,"c":152,"v":2863},{"d":"1993-03-25","o":146,"h":152,"l":146,"c":150,"v":1125},{"d":"1993-03-26","o":150,"h":156,"l":150,"c":152,"v":613},{"d":"1993-03-29","o":156,"h":156,"l":150,"c":152,"v":6513},{"d":"1993-03-30","o":148,"h":152,"l":148,"c":152,"v":2288},{"d":"1993-03-31","o":154,"h":158,"l":152,"c":158,"v":1238},{"d":"1993-04-01","o":154,"h":186,"l":154,"c":181,"v":20863},{"d":"1993-04-02","o":182,"h":184,"l":168,"c":171,"v":9163},{"d":"1993-04-05","o":168,"h":174,"l":167,"c":174,"v":1350},{"d":"1993-04-06","o":170,"h":170,"l":166,"c":168,"v":3363},{"d":"1993-04-07","o":168,"h":170,"l":168,"c":168,"v":263},{"d":"1993-04-08","o":169,"h":170,"l":164,"c":170,"v":763},{"d":"1993-04-12","o":169,"h":170,"l":162,"c":162,"v":4775},{"d":"1993-04-13","o":166,"h":170,"l":163,"c":165,"v":5488},{"d":"1993-04-14","o":163,"h":172,"l":163,"c":168,"v":2013},{"d":"1993-04-15","o":168,"h":170,"l":164,"c":164,"v":1100},{"d":"1993-04-16","o":164,"h":169,"l":164,"c":168,"v":2013},{"d":"1993-04-19","o":170,"h":170,"l":165,"c":168,"v":2188},{"d":"1993-04-20","o":170,"h":170,"l":164,"c":168,"v":4650},{"d":"1993-04-21","o":170,"h":172,"l":168,"c":168,"v":4363},{"d":"1993-04-22","o":172,"h":178,"l":172,"c":178,"v":3388},{"d":"1993-04-23","o":178,"h":178,"l":174,"c":174,"v":875},{"d":"1993-04-26","o":176,"h":178,"l":172,"c":174,"v":3825},{"d":"1993-04-27","o":173,"h":174,"l":170,"c":170,"v":6950},{"d":"1993-04-28","o":176,"h":176,"l":170,"c":171,"v":2525},{"d":"1993-04-29","o":170,"h":176,"l":170,"c":176,"v":913},{"d":"1993-04-30","o":170,"h":176,"l":170,"c":174,"v":500},{"d":"1993-05-03","o":176,"h":188,"l":172,"c":188,"v":7150},{"d":"1993-05-04","o":188,"h":192,"l":184,"c":189,"v":3463},{"d":"1993-05-05","o":192,"h":210,"l":192,"c":202,"v":12638},{"d":"1993-05-06","o":204,"h":210,"l":200,"c":210,"v":5075},{"d":"1993-05-07","o":212,"h":212,"l":204,"c":204,"v":2313},{"d":"1993-05-10","o":210,"h":214,"l":206,"c":212,"v":7088},{"d":"1993-05-11","o":214,"h":214,"l":204,"c":208,"v":3038},{"d":"1993-05-12","o":212,"h":212,"l":202,"c":202,"v":3250},{"d":"1993-05-13","o":208,"h":208,"l":183,"c":190,"v":4988},{"d":"1993-05-14","o":192,"h":196,"l":190,"c":196,"v":3825},{"d":"1993-05-17","o":196,"h":196,"l":191,"c":196,"v":1725},{"d":"1993-05-18","o":196,"h":196,"l":188,"c":192,"v":3138},{"d":"1993-05-19","o":188,"h":188,"l":186,"c":186,"v":213},{"d":"1993-05-20","o":186,"h":188,"l":186,"c":186,"v":1263},{"d":"1993-05-21","o":185,"h":192,"l":185,"c":186,"v":2275},{"d":"1993-05-24","o":184,"h":186,"l":176,"c":176,"v":2100},{"d":"1993-05-25","o":176,"h":178,"l":158,"c":166,"v":3300},{"d":"1993-05-26","o":164,"h":176,"l":164,"c":174,"v":1725},{"d":"1993-05-27","o":180,"h":182,"l":176,"c":176,"v":425},{"d":"1993-05-28","o":184,"h":184,"l":176,"c":176,"v":413},{"d":"1993-06-01","o":176,"h":186,"l":176,"c":184,"v":4188},{"d":"1993-06-02","o":192,"h":192,"l":186,"c":188,"v":2125},{"d":"1993-06-03","o":189,"h":196,"l":188,"c":192,"v":2163},{"d":"1993-06-04","o":194,"h":198,"l":190,"c":192,"v":2813},{"d":"1993-06-07","o":200,"h":200,"l":192,"c":200,"v":2213},{"d":"1993-06-08","o":194,"h":200,"l":188,"c":188,"v":838},{"d":"1993-06-09","o":184,"h":193,"l":184,"c":192,"v":2025},{"d":"1993-06-10","o":194,"h":196,"l":187,"c":188,"v":1650},{"d":"1993-06-11","o":192,"h":192,"l":188,"c":190,"v":675},{"d":"1993-06-14","o":188,"h":193,"l":182,"c":184,"v":1013},{"d":"1993-06-15","o":182,"h":192,"l":182,"c":192,"v":475},{"d":"1993-06-16","o":188,"h":192,"l":184,"c":192,"v":900},{"d":"1993-06-17","o":194,"h":198,"l":190,"c":194,"v":775},{"d":"1993-06-18","o":190,"h":200,"l":190,"c":194,"v":700},{"d":"1993-06-21","o":200,"h":216,"l":192,"c":204,"v":4563},{"d":"1993-06-22","o":204,"h":212,"l":196,"c":212,"v":2313},{"d":"1993-06-23","o":212,"h":236,"l":208,"c":228,"v":3900},{"d":"1993-06-24","o":228,"h":236,"l":210,"c":224,"v":4313},{"d":"1993-06-25","o":224,"h":230,"l":220,"c":224,"v":2769},{"d":"1993-06-28","o":222,"h":234,"l":220,"c":234,"v":3575},{"d":"1993-06-29","o":240,"h":244,"l":226,"c":240,"v":3863},{"d":"1993-06-30","o":244,"h":244,"l":228,"c":236,"v":1213},{"d":"1993-07-01","o":236,"h":236,"l":228,"c":232,"v":2044},{"d":"1993-07-02","o":236,"h":240,"l":230,"c":234,"v":1344},{"d":"1993-07-06","o":232,"h":240,"l":228,"c":236,"v":1063},{"d":"1993-07-07","o":228,"h":242,"l":228,"c":242,"v":2906},{"d":"1993-07-08","o":240,"h":260,"l":228,"c":236,"v":3206},{"d":"1993-07-09","o":224,"h":238,"l":224,"c":228,"v":506},{"d":"1993-07-12","o":228,"h":236,"l":216,"c":228,"v":7656},{"d":"1993-07-13","o":236,"h":236,"l":220,"c":224,"v":2969},{"d":"1993-07-14","o":232,"h":232,"l":214,"c":224,"v":1950},{"d":"1993-07-15","o":220,"h":226,"l":220,"c":224,"v":106},{"d":"1993-07-16","o":214,"h":222,"l":214,"c":222,"v":675},{"d":"1993-07-19","o":220,"h":224,"l":214,"c":222,"v":1563},{"d":"1993-07-20","o":218,"h":224,"l":212,"c":212,"v":3738},{"d":"1993-07-21","o":212,"h":222,"l":212,"c":216,"v":600},{"d":"1993-07-22","o":212,"h":218,"l":206,"c":212,"v":1925},{"d":"1993-07-23","o":206,"h":212,"l":204,"c":204,"v":388},{"d":"1993-07-26","o":200,"h":212,"l":200,"c":208,"v":1988},{"d":"1993-07-27","o":200,"h":208,"l":200,"c":208,"v":450},{"d":"1993-07-28","o":216,"h":216,"l":204,"c":208,"v":1156},{"d":"1993-07-29","o":214,"h":214,"l":204,"c":208,"v":531},{"d":"1993-07-30","o":204,"h":210,"l":204,"c":210,"v":4475},{"d":"1993-08-02","o":208,"h":220,"l":204,"c":220,"v":1438},{"d":"1993-08-03","o":220,"h":224,"l":208,"c":218,"v":1969},{"d":"1993-08-04","o":224,"h":228,"l":214,"c":222,"v":2800},{"d":"1993-08-05","o":228,"h":228,"l":212,"c":212,"v":963},{"d":"1993-08-06","o":212,"h":224,"l":212,"c":224,"v":1713},{"d":"1993-08-09","o":224,"h":224,"l":206,"c":214,"v":2300},{"d":"1993-08-10","o":208,"h":222,"l":208,"c":212,"v":1706},{"d":"1993-08-11","o":220,"h":222,"l":206,"c":214,"v":3056},{"d":"1993-08-12","o":206,"h":216,"l":206,"c":214,"v":888},{"d":"1993-08-13","o":218,"h":218,"l":206,"c":210,"v":5163},{"d":"1993-08-16","o":218,"h":218,"l":204,"c":208,"v":2275},{"d":"1993-08-17","o":206,"h":216,"l":206,"c":208,"v":1169},{"d":"1993-08-18","o":206,"h":210,"l":192,"c":196,"v":2969},{"d":"1993-08-19","o":204,"h":204,"l":194,"c":200,"v":1463},{"d":"1993-08-20","o":208,"h":208,"l":192,"c":192,"v":650},{"d":"1993-08-23","o":200,"h":200,"l":188,"c":196,"v":950},{"d":"1993-08-24","o":192,"h":198,"l":186,"c":192,"v":1325},{"d":"1993-08-25","o":186,"h":196,"l":186,"c":196,"v":1338},{"d":"1993-08-26","o":204,"h":204,"l":192,"c":196,"v":1281},{"d":"1993-08-27","o":196,"h":204,"l":196,"c":204,"v":1038},{"d":"1993-08-30","o":204,"h":212,"l":192,"c":210,"v":2925},{"d":"1993-08-31","o":208,"h":224,"l":208,"c":220,"v":3619},{"d":"1993-09-01","o":224,"h":228,"l":212,"c":214,"v":969},{"d":"1993-09-02","o":228,"h":228,"l":212,"c":226,"v":431},{"d":"1993-09-03","o":220,"h":226,"l":216,"c":222,"v":1219},{"d":"1993-09-07","o":228,"h":228,"l":212,"c":214,"v":413},{"d":"1993-09-08","o":222,"h":222,"l":212,"c":222,"v":150},{"d":"1993-09-09","o":212,"h":222,"l":212,"c":220,"v":1044},{"d":"1993-09-10","o":226,"h":226,"l":222,"c":224,"v":2719},{"d":"1993-09-13","o":226,"h":232,"l":220,"c":226,"v":1431},{"d":"1993-09-14","o":226,"h":228,"l":220,"c":228,"v":913},{"d":"1993-09-15","o":220,"h":228,"l":220,"c":228,"v":269},{"d":"1993-09-16","o":224,"h":226,"l":224,"c":226,"v":125},{"d":"1993-09-17","o":232,"h":232,"l":224,"c":228,"v":38},{"d":"1993-09-20","o":232,"h":232,"l":210,"c":214,"v":1075},{"d":"1993-09-21","o":210,"h":224,"l":210,"c":220,"v":1156},{"d":"1993-09-22","o":228,"h":228,"l":216,"c":228,"v":456},{"d":"1993-09-23","o":184,"h":208,"l":176,"c":188,"v":8138},{"d":"1993-09-24","o":188,"h":204,"l":188,"c":204,"v":263},{"d":"1993-09-27","o":184,"h":200,"l":184,"c":190,"v":1125},{"d":"1993-09-28","o":184,"h":192,"l":184,"c":192,"v":306},{"d":"1993-09-29","o":184,"h":198,"l":184,"c":192,"v":100},{"d":"1993-09-30","o":200,"h":200,"l":184,"c":184,"v":581},{"d":"1993-10-01","o":200,"h":200,"l":184,"c":196,"v":238},{"d":"1993-10-04","o":186,"h":192,"l":184,"c":192,"v":931},{"d":"1993-10-05","o":194,"h":194,"l":186,"c":188,"v":194},{"d":"1993-10-06","o":190,"h":194,"l":186,"c":186,"v":175},{"d":"1993-10-07","o":188,"h":192,"l":188,"c":188,"v":244},{"d":"1993-10-08","o":192,"h":192,"l":180,"c":180,"v":856},{"d":"1993-10-11","o":180,"h":184,"l":176,"c":184,"v":2163},{"d":"1993-10-12","o":188,"h":188,"l":176,"c":180,"v":763},{"d":"1993-10-13","o":186,"h":188,"l":180,"c":182,"v":3531},{"d":"1993-10-14","o":182,"h":186,"l":178,"c":182,"v":2531},{"d":"1993-10-15","o":186,"h":186,"l":180,"c":182,"v":1069},{"d":"1993-10-18","o":182,"h":184,"l":164,"c":168,"v":2913},{"d":"1993-10-19","o":172,"h":176,"l":164,"c":164,"v":469},{"d":"1993-10-20","o":164,"h":168,"l":164,"c":168,"v":638},{"d":"1993-10-21","o":172,"h":174,"l":168,"c":174,"v":1056},{"d":"1993-10-22","o":174,"h":176,"l":170,"c":172,"v":1450},{"d":"1993-10-25","o":172,"h":180,"l":170,"c":176,"v":6750},{"d":"1993-10-26","o":180,"h":184,"l":178,"c":184,"v":2863},{"d":"1993-10-27","o":188,"h":206,"l":182,"c":202,"v":9881},{"d":"1993-10-28","o":208,"h":220,"l":198,"c":216,"v":10175},{"d":"1993-10-29","o":222,"h":224,"l":216,"c":222,"v":2900},{"d":"1993-11-01","o":224,"h":224,"l":214,"c":216,"v":5806},{"d":"1993-11-02","o":212,"h":220,"l":212,"c":216,"v":4975},{"d":"1993-11-03","o":220,"h":222,"l":216,"c":220,"v":1694},{"d":"1993-11-04","o":224,"h":224,"l":218,"c":220,"v":7106},{"d":"1993-11-05","o":220,"h":220,"l":210,"c":216,"v":1994},{"d":"1993-11-08","o":210,"h":220,"l":210,"c":218,"v":1569},{"d":"1993-11-09","o":218,"h":218,"l":210,"c":214,"v":3900},{"d":"1993-11-10","o":218,"h":218,"l":212,"c":216,"v":3556},{"d":"1993-11-11","o":216,"h":216,"l":196,"c":204,"v":2863},{"d":"1993-11-12","o":196,"h":206,"l":196,"c":204,"v":600},{"d":"1993-11-15","o":204,"h":204,"l":196,"c":196,"v":3213},{"d":"1993-11-16","o":204,"h":204,"l":196,"c":202,"v":1275},{"d":"1993-11-17","o":204,"h":204,"l":198,"c":200,"v":19869},{"d":"1993-11-18","o":200,"h":204,"l":192,"c":198,"v":62556},{"d":"1993-11-19","o":202,"h":202,"l":198,"c":198,"v":6044},{"d":"1993-11-22","o":206,"h":208,"l":198,"c":202,"v":23419},{"d":"1993-11-23","o":202,"h":224,"l":202,"c":210,"v":18294},{"d":"1993-11-24","o":218,"h":220,"l":210,"c":220,"v":11831},{"d":"1993-11-26","o":216,"h":228,"l":216,"c":226,"v":6088},{"d":"1993-11-29","o":220,"h":228,"l":210,"c":210,"v":6631},{"d":"1993-11-30","o":210,"h":218,"l":210,"c":216,"v":2819},{"d":"1993-12-01","o":210,"h":220,"l":210,"c":214,"v":17200},{"d":"1993-12-02","o":212,"h":220,"l":212,"c":214,"v":3500},{"d":"1993-12-03","o":218,"h":218,"l":212,"c":216,"v":11738},{"d":"1993-12-06","o":212,"h":216,"l":204,"c":208,"v":5194},{"d":"1993-12-07","o":208,"h":208,"l":204,"c":206,"v":2481},{"d":"1993-12-08","o":210,"h":210,"l":196,"c":196,"v":2344},{"d":"1993-12-09","o":204,"h":204,"l":198,"c":198,"v":2244},{"d":"1993-12-10","o":198,"h":204,"l":198,"c":198,"v":625},{"d":"1993-12-13","o":196,"h":204,"l":196,"c":198,"v":3413},{"d":"1993-12-14","o":198,"h":204,"l":198,"c":202,"v":1625},{"d":"1993-12-15","o":204,"h":204,"l":196,"c":196,"v":2194},{"d":"1993-12-16","o":208,"h":208,"l":198,"c":200,"v":3863},{"d":"1993-12-17","o":204,"h":204,"l":198,"c":198,"v":1494},{"d":"1993-12-20","o":198,"h":204,"l":198,"c":200,"v":5075},{"d":"1993-12-21","o":198,"h":202,"l":198,"c":200,"v":2013},{"d":"1993-12-22","o":202,"h":204,"l":198,"c":202,"v":5531},{"d":"1993-12-23","o":200,"h":204,"l":200,"c":200,"v":938},{"d":"1993-12-27","o":204,"h":204,"l":200,"c":204,"v":2075},{"d":"1993-12-28","o":204,"h":204,"l":198,"c":202,"v":3988},{"d":"1993-12-29","o":200,"h":204,"l":200,"c":202,"v":1938},{"d":"1993-12-30","o":202,"h":204,"l":200,"c":202,"v":913},{"d":"1993-12-31","o":200,"h":206,"l":200,"c":202,"v":750},{"d":"1994-01-03","o":204,"h":210,"l":204,"c":206,"v":4019},{"d":"1994-01-04","o":208,"h":216,"l":208,"c":212,"v":4288},{"d":"1994-01-05","o":216,"h":216,"l":208,"c":208,"v":4725},{"d":"1994-01-06","o":206,"h":216,"l":206,"c":212,"v":4663},{"d":"1994-01-07","o":212,"h":220,"l":212,"c":216,"v":3531},{"d":"1994-01-10","o":216,"h":220,"l":208,"c":210,"v":4344},{"d":"1994-01-11","o":218,"h":218,"l":204,"c":206,"v":3469},{"d":"1994-01-12","o":204,"h":210,"l":204,"c":204,"v":1488},{"d":"1994-01-13","o":204,"h":212,"l":204,"c":204,"v":1288},{"d":"1994-01-14","o":204,"h":210,"l":204,"c":210,"v":1694},{"d":"1994-01-17","o":212,"h":212,"l":204,"c":204,"v":2481},{"d":"1994-01-18","o":208,"h":208,"l":202,"c":206,"v":2050},{"d":"1994-01-19","o":204,"h":208,"l":202,"c":204,"v":1019},{"d":"1994-01-20","o":208,"h":208,"l":204,"c":204,"v":881},{"d":"1994-01-21","o":200,"h":206,"l":200,"c":200,"v":2531},{"d":"1994-01-24","o":196,"h":200,"l":192,"c":192,"v":3363},{"d":"1994-01-25","o":192,"h":202,"l":192,"c":198,"v":2588},{"d":"1994-01-26","o":196,"h":200,"l":192,"c":192,"v":325},{"d":"1994-01-27","o":192,"h":194,"l":192,"c":194,"v":531},{"d":"1994-01-28","o":194,"h":198,"l":194,"c":196,"v":2906},{"d":"1994-01-31","o":196,"h":202,"l":192,"c":198,"v":5131},{"d":"1994-02-01","o":198,"h":200,"l":198,"c":200,"v":1100},{"d":"1994-02-02","o":196,"h":202,"l":196,"c":200,"v":1319},{"d":"1994-02-03","o":196,"h":202,"l":196,"c":198,"v":1100},{"d":"1994-02-04","o":202,"h":202,"l":192,"c":192,"v":4081},{"d":"1994-02-07","o":180,"h":188,"l":180,"c":184,"v":2531},{"d":"1994-02-08","o":184,"h":192,"l":184,"c":184,"v":269},{"d":"1994-02-09","o":184,"h":192,"l":172,"c":176,"v":1975},{"d":"1994-02-10","o":180,"h":180,"l":172,"c":172,"v":1688},{"d":"1994-02-11","o":172,"h":176,"l":168,"c":172,"v":1425},{"d":"1994-02-14","o":172,"h":174,"l":160,"c":162,"v":2331},{"d":"1994-02-15","o":162,"h":164,"l":160,"c":162,"v":4544},{"d":"1994-02-16","o":166,"h":168,"l":160,"c":164,"v":2256},{"d":"1994-02-17","o":164,"h":164,"l":152,"c":160,"v":6550},{"d":"1994-02-18","o":156,"h":158,"l":148,"c":150,"v":3444},{"d":"1994-02-22","o":152,"h":158,"l":144,"c":158,"v":3581},{"d":"1994-02-23","o":158,"h":164,"l":150,"c":156,"v":2769},{"d":"1994-02-24","o":156,"h":166,"l":156,"c":164,"v":4194},{"d":"1994-02-25","o":160,"h":160,"l":160,"c":160,"v":63},{"d":"1994-02-28","o":156,"h":158,"l":148,"c":156,"v":1875},{"d":"1994-03-01","o":148,"h":158,"l":144,"c":144,"v":5450},{"d":"1994-03-02","o":144,"h":152,"l":136,"c":146,"v":5475},{"d":"1994-03-03","o":148,"h":152,"l":148,"c":152,"v":1481},{"d":"1994-03-04","o":152,"h":156,"l":152,"c":154,"v":738},{"d":"1994-03-07","o":148,"h":152,"l":140,"c":142,"v":2406},{"d":"1994-03-08","o":142,"h":144,"l":138,"c":142,"v":1506},{"d":"1994-03-09","o":136,"h":140,"l":132,"c":136,"v":5344},{"d":"1994-03-10","o":134,"h":136,"l":120,"c":130,"v":6444},{"d":"1994-03-11","o":130,"h":132,"l":128,"c":132,"v":925},{"d":"1994-03-14","o":132,"h":140,"l":132,"c":140,"v":5150},{"d":"1994-03-15","o":140,"h":152,"l":138,"c":148,"v":4975},{"d":"1994-03-16","o":150,"h":154,"l":142,"c":146,"v":1888},{"d":"1994-03-17","o":146,"h":148,"l":142,"c":142,"v":1613},{"d":"1994-03-18","o":142,"h":142,"l":142,"c":142,"v":0},{"d":"1994-03-21","o":140,"h":140,"l":132,"c":140,"v":2338},{"d":"1994-03-22","o":140,"h":140,"l":132,"c":138,"v":1444},{"d":"1994-03-23","o":136,"h":140,"l":136,"c":136,"v":1044},{"d":"1994-03-24","o":138,"h":138,"l":132,"c":132,"v":913},{"d":"1994-03-25","o":136,"h":144,"l":136,"c":136,"v":1694},{"d":"1994-03-28","o":134,"h":146,"l":134,"c":146,"v":625},{"d":"1994-03-29","o":142,"h":142,"l":142,"c":142,"v":700},{"d":"1994-03-30","o":140,"h":140,"l":136,"c":138,"v":1588},{"d":"1994-03-31","o":134,"h":136,"l":134,"c":136,"v":1469},{"d":"1994-04-04","o":128,"h":132,"l":126,"c":128,"v":6744},{"d":"1994-04-05","o":130,"h":140,"l":126,"c":138,"v":3019},{"d":"1994-04-06","o":136,"h":136,"l":132,"c":136,"v":1081},{"d":"1994-04-07","o":136,"h":142,"l":134,"c":140,"v":6369},{"d":"1994-04-08","o":144,"h":144,"l":138,"c":138,"v":806},{"d":"1994-04-11","o":138,"h":150,"l":138,"c":146,"v":3606},{"d":"1994-04-12","o":144,"h":148,"l":144,"c":148,"v":1238},{"d":"1994-04-13","o":144,"h":148,"l":144,"c":146,"v":2256},{"d":"1994-04-14","o":144,"h":146,"l":141,"c":144,"v":1675},{"d":"1994-04-15","o":144,"h":144,"l":140,"c":142,"v":1375},{"d":"1994-04-18","o":140,"h":146,"l":140,"c":142,"v":2881},{"d":"1994-04-19","o":142,"h":142,"l":136,"c":138,"v":1913},{"d":"1994-04-20","o":136,"h":138,"l":132,"c":136,"v":3681},{"d":"1994-04-21","o":130,"h":140,"l":130,"c":136,"v":1281},{"d":"1994-04-22","o":136,"h":140,"l":134,"c":136,"v":2675},{"d":"1994-04-25","o":134,"h":136,"l":128,"c":132,"v":2425},{"d":"1994-04-26","o":132,"h":136,"l":130,"c":132,"v":2025},{"d":"1994-04-28","o":132,"h":136,"l":132,"c":132,"v":1475},{"d":"1994-04-29","o":132,"h":136,"l":132,"c":136,"v":1094},{"d":"1994-05-02","o":132,"h":136,"l":132,"c":134,"v":1869},{"d":"1994-05-03","o":134,"h":134,"l":128,"c":128,"v":3000},{"d":"1994-05-04","o":128,"h":130,"l":124,"c":126,"v":7400},{"d":"1994-05-05","o":124,"h":128,"l":122,"c":124,"v":6863},{"d":"1994-05-06","o":126,"h":126,"l":122,"c":122,"v":2013},{"d":"1994-05-09","o":124,"h":124,"l":120,"c":120,"v":3606},{"d":"1994-05-10","o":124,"h":124,"l":120,"c":120,"v":5069},{"d":"1994-05-11","o":120,"h":124,"l":116,"c":116,"v":2619},{"d":"1994-05-12","o":116,"h":120,"l":116,"c":118,"v":2038},{"d":"1994-05-13","o":116,"h":120,"l":116,"c":120,"v":1031},{"d":"1994-05-16","o":118,"h":124,"l":118,"c":120,"v":531},{"d":"1994-05-17","o":118,"h":122,"l":118,"c":118,"v":1256},{"d":"1994-05-18","o":118,"h":122,"l":116,"c":122,"v":4950},{"d":"1994-05-19","o":124,"h":124,"l":120,"c":124,"v":2231},{"d":"1994-05-20","o":124,"h":126,"l":124,"c":126,"v":331},{"d":"1994-05-23","o":128,"h":128,"l":118,"c":120,"v":6144},{"d":"1994-05-24","o":114,"h":124,"l":114,"c":118,"v":3225},{"d":"1994-05-25","o":118,"h":118,"l":114,"c":114,"v":1881},{"d":"1994-05-26","o":120,"h":120,"l":108,"c":114,"v":28056},{"d":"1994-05-27","o":112,"h":116,"l":112,"c":114,"v":1706},{"d":"1994-05-31","o":110,"h":116,"l":110,"c":110,"v":2694},{"d":"1994-06-01","o":112,"h":120,"l":108,"c":116,"v":10956},{"d":"1994-06-02","o":120,"h":120,"l":114,"c":116,"v":10950},{"d":"1994-06-03","o":114,"h":126,"l":114,"c":123,"v":8981},{"d":"1994-06-06","o":120,"h":124,"l":112,"c":114,"v":3263},{"d":"1994-06-07","o":112,"h":120,"l":110,"c":110,"v":4231},{"d":"1994-06-08","o":112,"h":120,"l":112,"c":116,"v":5981},{"d":"1994-06-09","o":116,"h":128,"l":116,"c":126,"v":8725},{"d":"1994-06-10","o":128,"h":132,"l":124,"c":132,"v":1819},{"d":"1994-06-13","o":132,"h":136,"l":126,"c":132,"v":7531},{"d":"1994-06-14","o":132,"h":132,"l":126,"c":127,"v":3731},{"d":"1994-06-15","o":126,"h":130,"l":124,"c":126,"v":2519},{"d":"1994-06-16","o":126,"h":130,"l":126,"c":128,"v":450},{"d":"1994-06-17","o":126,"h":130,"l":126,"c":130,"v":1744},{"d":"1994-06-20","o":130,"h":130,"l":122,"c":122,"v":2850},{"d":"1994-06-21","o":122,"h":132,"l":122,"c":128,"v":719},{"d":"1994-06-22","o":124,"h":130,"l":122,"c":130,"v":3325},{"d":"1994-06-23","o":122,"h":128,"l":120,"c":120,"v":2613},{"d":"1994-06-24","o":120,"h":120,"l":120,"c":120,"v":306},{"d":"1994-06-27","o":118,"h":124,"l":116,"c":116,"v":994},{"d":"1994-06-28","o":116,"h":120,"l":114,"c":114,"v":769},{"d":"1994-06-29","o":112,"h":116,"l":108,"c":108,"v":2294},{"d":"1994-06-30","o":104,"h":112,"l":104,"c":110,"v":3819},{"d":"1994-07-01","o":108,"h":112,"l":108,"c":110,"v":1256},{"d":"1994-07-05","o":108,"h":112,"l":106,"c":112,"v":2769},{"d":"1994-07-06","o":106,"h":108,"l":104,"c":108,"v":663},{"d":"1994-07-07","o":100,"h":106,"l":98,"c":106,"v":1544},{"d":"1994-07-08","o":106,"h":106,"l":106,"c":106,"v":0},{"d":"1994-07-11","o":108,"h":108,"l":100,"c":100,"v":475},{"d":"1994-07-12","o":100,"h":108,"l":100,"c":108,"v":769},{"d":"1994-07-13","o":104,"h":112,"l":104,"c":112,"v":1419},{"d":"1994-07-14","o":108,"h":120,"l":108,"c":112,"v":856},{"d":"1994-07-15","o":120,"h":122,"l":116,"c":116,"v":669},{"d":"1994-07-18","o":112,"h":120,"l":112,"c":112,"v":1369},{"d":"1994-07-19","o":112,"h":120,"l":112,"c":112,"v":5994},{"d":"1994-07-20","o":120,"h":120,"l":112,"c":112,"v":406},{"d":"1994-07-21","o":112,"h":116,"l":108,"c":110,"v":2375},{"d":"1994-07-22","o":110,"h":110,"l":110,"c":110,"v":81},{"d":"1994-07-25","o":110,"h":116,"l":106,"c":106,"v":1463},{"d":"1994-07-26","o":106,"h":112,"l":106,"c":112,"v":225},{"d":"1994-07-27","o":112,"h":112,"l":106,"c":108,"v":844},{"d":"1994-07-28","o":108,"h":108,"l":100,"c":104,"v":2363},{"d":"1994-07-29","o":104,"h":112,"l":104,"c":108,"v":8244},{"d":"1994-08-01","o":106,"h":114,"l":106,"c":108,"v":2369},{"d":"1994-08-02","o":104,"h":114,"l":104,"c":112,"v":1175},{"d":"1994-08-03","o":110,"h":120,"l":110,"c":116,"v":1238},{"d":"1994-08-04","o":116,"h":120,"l":116,"c":120,"v":200},{"d":"1994-08-05","o":120,"h":128,"l":116,"c":128,"v":2131},{"d":"1994-08-08","o":124,"h":132,"l":124,"c":128,"v":3713},{"d":"1994-08-09","o":126,"h":134,"l":126,"c":133,"v":9981},{"d":"1994-08-10","o":134,"h":134,"l":130,"c":133,"v":3050},{"d":"1994-08-11","o":134,"h":134,"l":130,"c":132,"v":1225},{"d":"1994-08-12","o":134,"h":134,"l":130,"c":133,"v":1631},{"d":"1994-08-15","o":130,"h":130,"l":126,"c":128,"v":7850},{"d":"1994-08-16","o":130,"h":131,"l":104,"c":112,"v":10288},{"d":"1994-08-17","o":106,"h":112,"l":104,"c":108,"v":1644},{"d":"1994-08-18","o":112,"h":114,"l":106,"c":110,"v":4644},{"d":"1994-08-19","o":110,"h":110,"l":102,"c":104,"v":4931},{"d":"1994-08-22","o":106,"h":112,"l":106,"c":108,"v":838},{"d":"1994-08-23","o":116,"h":126,"l":110,"c":122,"v":4831},{"d":"1994-08-24","o":122,"h":126,"l":120,"c":124,"v":4406},{"d":"1994-08-25","o":124,"h":124,"l":120,"c":124,"v":2969},{"d":"1994-08-26","o":124,"h":124,"l":122,"c":124,"v":1588},{"d":"1994-08-29","o":120,"h":124,"l":120,"c":120,"v":1656},{"d":"1994-08-30","o":116,"h":120,"l":116,"c":116,"v":519},{"d":"1994-08-31","o":124,"h":124,"l":116,"c":120,"v":825},{"d":"1994-09-01","o":116,"h":119,"l":116,"c":116.25,"v":200},{"d":"1994-09-02","o":116,"h":116,"l":112,"c":116,"v":156},{"d":"1994-09-06","o":113,"h":113,"l":112,"c":112,"v":56},{"d":"1994-09-07","o":112,"h":112,"l":112,"c":112,"v":69},{"d":"1994-09-08","o":112,"h":114,"l":110,"c":110,"v":2044},{"d":"1994-09-09","o":114,"h":122,"l":112,"c":120,"v":2275},{"d":"1994-09-12","o":112,"h":118,"l":112,"c":114,"v":1075},{"d":"1994-09-13","o":112,"h":113,"l":112,"c":113,"v":219},{"d":"1994-09-14","o":112,"h":114,"l":110,"c":110,"v":788},{"d":"1994-09-15","o":109,"h":112,"l":109,"c":112,"v":881},{"d":"1994-09-16","o":114,"h":114,"l":110,"c":110,"v":81},{"d":"1994-09-19","o":110,"h":114,"l":110,"c":110,"v":563},{"d":"1994-09-20","o":110,"h":112,"l":102,"c":102,"v":1275},{"d":"1994-09-21","o":104,"h":112,"l":104,"c":108,"v":163},{"d":"1994-09-22","o":104,"h":110,"l":104,"c":104,"v":313},{"d":"1994-09-23","o":105,"h":110,"l":104,"c":106,"v":819},{"d":"1994-09-26","o":102,"h":108,"l":96,"c":96,"v":2019},{"d":"1994-09-27","o":104,"h":104,"l":92,"c":92,"v":2913},{"d":"1994-09-28","o":92,"h":104,"l":92,"c":92,"v":2806},{"d":"1994-09-29","o":96,"h":96,"l":90,"c":90,"v":2031},{"d":"1994-09-30","o":88,"h":98,"l":88,"c":96,"v":2063},{"d":"1994-10-03","o":96,"h":102,"l":96,"c":102,"v":1169},{"d":"1994-10-04","o":100,"h":104,"l":96,"c":100,"v":1381},{"d":"1994-10-05","o":96,"h":100,"l":96,"c":98,"v":794},{"d":"1994-10-06","o":96,"h":98,"l":94,"c":96,"v":9025},{"d":"1994-10-07","o":96,"h":128,"l":96,"c":118,"v":17656},{"d":"1994-10-10","o":118,"h":126,"l":108,"c":124,"v":17544},{"d":"1994-10-11","o":120,"h":124,"l":116,"c":120,"v":2688},{"d":"1994-10-12","o":116,"h":124,"l":116,"c":122,"v":5175},{"d":"1994-10-13","o":118,"h":126,"l":118,"c":124,"v":7194},{"d":"1994-10-14","o":122,"h":128,"l":120,"c":124,"v":4400},{"d":"1994-10-17","o":116,"h":124,"l":114,"c":124,"v":4094},{"d":"1994-10-18","o":118,"h":124,"l":118,"c":122,"v":1544},{"d":"1994-10-19","o":120,"h":122,"l":114,"c":118,"v":4106},{"d":"1994-10-20","o":112,"h":116,"l":110,"c":110,"v":1019},{"d":"1994-10-21","o":116,"h":125,"l":114,"c":120,"v":6738},{"d":"1994-10-24","o":122,"h":122,"l":112,"c":115,"v":7656},{"d":"1994-10-25","o":114,"h":120,"l":106,"c":114,"v":11281},{"d":"1994-10-26","o":116,"h":118,"l":108,"c":110,"v":6413},{"d":"1994-10-27","o":108,"h":116,"l":108,"c":114,"v":2844},{"d":"1994-10-28","o":117.75,"h":118,"l":104,"c":110,"v":3663},{"d":"1994-10-31","o":104,"h":110,"l":94,"c":98,"v":8350},{"d":"1994-11-01","o":96,"h":104,"l":96,"c":98,"v":3725},{"d":"1994-11-02","o":98,"h":108,"l":98,"c":104,"v":2719},{"d":"1994-11-03","o":104,"h":110,"l":104,"c":110,"v":3569},{"d":"1994-11-04","o":111,"h":112,"l":108,"c":112,"v":1925},{"d":"1994-11-07","o":112,"h":112,"l":100,"c":104,"v":2800},{"d":"1994-11-08","o":102,"h":108,"l":102,"c":106,"v":2913},{"d":"1994-11-09","o":108,"h":110,"l":104,"c":108,"v":575},{"d":"1994-11-10","o":104,"h":108,"l":104,"c":108,"v":1169},{"d":"1994-11-11","o":104,"h":108,"l":104,"c":107,"v":494},{"d":"1994-11-14","o":102,"h":108,"l":100,"c":108,"v":6931},{"d":"1994-11-15","o":110,"h":110,"l":104,"c":106,"v":4550},{"d":"1994-11-16","o":104,"h":108,"l":102,"c":106,"v":2650},{"d":"1994-11-17","o":102,"h":104,"l":98,"c":99,"v":3006},{"d":"1994-11-18","o":98,"h":100,"l":90,"c":96,"v":2600},{"d":"1994-11-21","o":92,"h":96,"l":90,"c":96,"v":3356},{"d":"1994-11-22","o":90,"h":92,"l":80,"c":88,"v":4188},{"d":"1994-11-23","o":82,"h":90,"l":82,"c":84,"v":3519},{"d":"1994-11-25","o":82,"h":90,"l":82,"c":86,"v":475},{"d":"1994-11-28","o":84,"h":92,"l":84,"c":86,"v":1094},{"d":"1994-11-29","o":84,"h":90,"l":84,"c":84,"v":2913},{"d":"1994-11-30","o":82,"h":90,"l":82,"c":84,"v":2088},{"d":"1994-12-01","o":84,"h":90,"l":84,"c":86,"v":694},{"d":"1994-12-02","o":84,"h":90,"l":84,"c":90,"v":1463},{"d":"1994-12-05","o":90,"h":90,"l":82,"c":84,"v":5456},{"d":"1994-12-06","o":84,"h":88,"l":78,"c":78,"v":2450},{"d":"1994-12-07","o":78,"h":82,"l":76,"c":76,"v":2463},{"d":"1994-12-08","o":74,"h":76,"l":68,"c":72,"v":11900},{"d":"1994-12-09","o":80,"h":84,"l":74,"c":84,"v":7363},{"d":"1994-12-12","o":80,"h":86,"l":80,"c":84,"v":2713},{"d":"1994-12-13","o":82,"h":84,"l":82,"c":83,"v":2181},{"d":"1994-12-14","o":82,"h":86,"l":82,"c":82,"v":731},{"d":"1994-12-15","o":82,"h":86,"l":82,"c":86,"v":2569},{"d":"1994-12-16","o":82.5,"h":86,"l":82.5,"c":85,"v":363},{"d":"1994-12-19","o":86,"h":86,"l":78,"c":78,"v":8850},{"d":"1994-12-20","o":78.5,"h":82,"l":74,"c":74,"v":7619},{"d":"1994-12-21","o":74,"h":80,"l":74,"c":78,"v":3000},{"d":"1994-12-22","o":80,"h":84,"l":78,"c":79,"v":7838},{"d":"1994-12-23","o":84,"h":84,"l":80,"c":82,"v":556},{"d":"1994-12-27","o":80,"h":84,"l":80,"c":82,"v":3150},{"d":"1994-12-28","o":80,"h":82,"l":80,"c":80,"v":3213},{"d":"1994-12-29","o":78,"h":80,"l":74,"c":78,"v":5094},{"d":"1994-12-30","o":80,"h":80,"l":72,"c":76,"v":4200},{"d":"1995-01-03","o":76,"h":92,"l":76,"c":90,"v":7369},{"d":"1995-01-04","o":84,"h":92,"l":84,"c":87.75,"v":6188},{"d":"1995-01-05","o":90,"h":90,"l":84,"c":88,"v":8613},{"d":"1995-01-06","o":88,"h":90,"l":86,"c":88.5,"v":8356},{"d":"1995-01-09","o":86,"h":92,"l":86,"c":88,"v":919},{"d":"1995-01-10","o":86,"h":90,"l":84,"c":84,"v":1500},{"d":"1995-01-11","o":82,"h":88,"l":80,"c":84,"v":356},{"d":"1995-01-12","o":80,"h":88,"l":80,"c":82,"v":288},{"d":"1995-01-13","o":80,"h":82,"l":76,"c":78,"v":1738},{"d":"1995-01-16","o":76,"h":84,"l":76,"c":83,"v":1875},{"d":"1995-01-17","o":86,"h":86,"l":80,"c":82,"v":4256},{"d":"1995-01-18","o":84,"h":86,"l":80,"c":84,"v":3456},{"d":"1995-01-19","o":80,"h":86,"l":80,"c":84,"v":4200},{"d":"1995-01-20","o":84,"h":84,"l":80,"c":82,"v":2550},{"d":"1995-01-23","o":80,"h":86,"l":80,"c":84,"v":2400},{"d":"1995-01-24","o":82,"h":86,"l":82,"c":86,"v":2594},{"d":"1995-01-25","o":82,"h":84,"l":80,"c":82,"v":1900},{"d":"1995-01-26","o":80,"h":90,"l":80,"c":83,"v":3319},{"d":"1995-01-27","o":86,"h":86,"l":82,"c":82,"v":1163},{"d":"1995-01-30","o":84,"h":90,"l":84,"c":90,"v":8538},{"d":"1995-01-31","o":86,"h":90,"l":86,"c":86,"v":6963},{"d":"1995-02-01","o":86,"h":90,"l":86,"c":86,"v":3594},{"d":"1995-02-02","o":86,"h":90,"l":86,"c":88,"v":7800},{"d":"1995-02-03","o":90,"h":90,"l":86,"c":89,"v":5944},{"d":"1995-02-06","o":88,"h":92,"l":86,"c":90,"v":7213},{"d":"1995-02-07","o":92,"h":92,"l":86,"c":88,"v":3881},{"d":"1995-02-08","o":92,"h":92,"l":88,"c":92,"v":9075},{"d":"1995-02-09","o":90,"h":102,"l":90,"c":102,"v":18088},{"d":"1995-02-10","o":102,"h":108,"l":100,"c":108,"v":10456},{"d":"1995-02-13","o":102,"h":108,"l":100,"c":105,"v":9363},{"d":"1995-02-14","o":106,"h":106,"l":104,"c":106,"v":4431},{"d":"1995-02-15","o":106,"h":110,"l":104,"c":108,"v":5988},{"d":"1995-02-16","o":108,"h":110,"l":102,"c":110,"v":7169},{"d":"1995-02-17","o":106,"h":110,"l":104,"c":107,"v":3294},{"d":"1995-02-21","o":110,"h":110,"l":98,"c":102,"v":4663},{"d":"1995-02-22","o":98,"h":104,"l":98,"c":103,"v":11619},{"d":"1995-02-23","o":104,"h":104,"l":100,"c":103,"v":5931},{"d":"1995-02-24","o":102,"h":104,"l":99,"c":99,"v":3513},{"d":"1995-02-27","o":96,"h":100,"l":96,"c":98,"v":3688},{"d":"1995-02-28","o":98,"h":102,"l":98,"c":99,"v":3544},{"d":"1995-03-01","o":99,"h":102,"l":99,"c":100,"v":1250},{"d":"1995-03-02","o":98,"h":102,"l":98,"c":101,"v":1313},{"d":"1995-03-03","o":102,"h":102,"l":98,"c":100,"v":2381},{"d":"1995-03-06","o":100,"h":104,"l":97,"c":102,"v":4306},{"d":"1995-03-07","o":100,"h":106,"l":100,"c":106,"v":4519},{"d":"1995-03-08","o":106,"h":106,"l":98,"c":100,"v":4144},{"d":"1995-03-09","o":96,"h":102,"l":96,"c":102,"v":2894},{"d":"1995-03-10","o":102,"h":104,"l":100,"c":101,"v":1594},{"d":"1995-03-13","o":104,"h":104,"l":101,"c":102,"v":1950},{"d":"1995-03-14","o":106,"h":112,"l":104,"c":110,"v":5388},{"d":"1995-03-15","o":106,"h":112,"l":106,"c":112,"v":3650},{"d":"1995-03-16","o":112,"h":112,"l":108,"c":110,"v":1150},{"d":"1995-03-17","o":108,"h":112,"l":104,"c":104,"v":2069},{"d":"1995-03-20","o":102,"h":104,"l":100,"c":100,"v":444},{"d":"1995-03-21","o":104,"h":106,"l":102,"c":106,"v":2969},{"d":"1995-03-22","o":106,"h":106,"l":104,"c":104,"v":206},{"d":"1995-03-23","o":104,"h":108,"l":104,"c":108,"v":1475},{"d":"1995-03-24","o":104,"h":110,"l":104,"c":106,"v":1063},{"d":"1995-03-27","o":108,"h":118,"l":106,"c":112,"v":24763},{"d":"1995-03-28","o":110,"h":112,"l":100,"c":106,"v":4950},{"d":"1995-03-29","o":108,"h":110,"l":102,"c":102,"v":4075},{"d":"1995-03-30","o":104,"h":108,"l":100,"c":101,"v":1894},{"d":"1995-03-31","o":100,"h":102,"l":92,"c":92,"v":4650},{"d":"1995-04-03","o":90,"h":98,"l":90,"c":94,"v":3044},{"d":"1995-04-04","o":92,"h":94,"l":92,"c":94,"v":1794},{"d":"1995-04-05","o":92,"h":96,"l":92,"c":94,"v":1794},{"d":"1995-04-06","o":94,"h":96,"l":92,"c":93,"v":1250},{"d":"1995-04-07","o":94,"h":96,"l":92,"c":94,"v":1444},{"d":"1995-04-10","o":94,"h":96,"l":85,"c":85,"v":4894},{"d":"1995-04-11","o":92,"h":94,"l":86,"c":90,"v":1656},{"d":"1995-04-12","o":86,"h":94,"l":86,"c":91,"v":1319},{"d":"1995-04-13","o":92,"h":93,"l":90,"c":93,"v":450},{"d":"1995-04-17","o":93,"h":94,"l":89,"c":89,"v":2331},{"d":"1995-04-18","o":88,"h":92,"l":88,"c":89,"v":638},{"d":"1995-04-19","o":91,"h":91,"l":88,"c":88,"v":1694},{"d":"1995-04-20","o":89,"h":96,"l":86,"c":92,"v":4556},{"d":"1995-04-21","o":90,"h":94,"l":90,"c":94,"v":1094},{"d":"1995-04-24","o":90,"h":96,"l":90,"c":96,"v":463},{"d":"1995-04-25","o":92,"h":98,"l":92,"c":98,"v":6038},{"d":"1995-04-26","o":98,"h":104,"l":98,"c":102,"v":7306},{"d":"1995-04-27","o":104,"h":108,"l":98,"c":106,"v":9919},{"d":"1995-04-28","o":108,"h":110,"l":104,"c":108,"v":3875},{"d":"1995-05-01","o":108,"h":110,"l":106,"c":110,"v":1763},{"d":"1995-05-02","o":110,"h":110,"l":104,"c":108,"v":2981},{"d":"1995-05-03","o":108,"h":110,"l":104,"c":104,"v":2644},{"d":"1995-05-04","o":102,"h":108,"l":102,"c":104,"v":288},{"d":"1995-05-05","o":108,"h":108,"l":100,"c":100,"v":856},{"d":"1995-05-08","o":100,"h":107,"l":100,"c":100,"v":2531},{"d":"1995-05-09","o":100,"h":102,"l":100,"c":101,"v":750},{"d":"1995-05-10","o":102,"h":104,"l":99,"c":100,"v":2250},{"d":"1995-05-11","o":98,"h":102,"l":98,"c":102,"v":269},{"d":"1995-05-12","o":102,"h":110,"l":100,"c":102,"v":4381},{"d":"1995-05-15","o":108,"h":108,"l":102,"c":104,"v":5000},{"d":"1995-05-16","o":104,"h":110,"l":104,"c":107,"v":7813},{"d":"1995-05-17","o":107,"h":108,"l":103,"c":106,"v":3713},{"d":"1995-05-18","o":102,"h":106,"l":102,"c":102,"v":1050},{"d":"1995-05-19","o":102,"h":106,"l":102,"c":106,"v":2431},{"d":"1995-05-22","o":100,"h":108,"l":100,"c":106,"v":3481},{"d":"1995-05-23","o":104,"h":113,"l":104,"c":110,"v":11638},{"d":"1995-05-24","o":110,"h":146,"l":110,"c":144,"v":97288},{"d":"1995-05-25","o":146,"h":146,"l":132,"c":140,"v":61725},{"d":"1995-05-26","o":142,"h":142,"l":132,"c":137,"v":13200},{"d":"1995-05-30","o":136,"h":136,"l":118,"c":121,"v":14738},{"d":"1995-05-31","o":124,"h":124,"l":120,"c":124,"v":4419},{"d":"1995-06-01","o":126,"h":132,"l":122,"c":130,"v":7194},{"d":"1995-06-02","o":128,"h":130,"l":126,"c":130,"v":4088},{"d":"1995-06-05","o":130,"h":138,"l":130,"c":134,"v":18294},{"d":"1995-06-06","o":138,"h":144,"l":134,"c":138,"v":15856},{"d":"1995-06-07","o":142,"h":142,"l":136,"c":140,"v":11263},{"d":"1995-06-08","o":136,"h":138,"l":130,"c":130,"v":12256},{"d":"1995-06-09","o":140,"h":142,"l":134,"c":142,"v":16894},{"d":"1995-06-12","o":140,"h":146,"l":136,"c":141,"v":16513},{"d":"1995-06-13","o":142,"h":154,"l":138,"c":152,"v":32050},{"d":"1995-06-14","o":152,"h":154,"l":142,"c":154,"v":32644},{"d":"1995-06-15","o":154,"h":160,"l":150,"c":156,"v":13806},{"d":"1995-06-16","o":160,"h":162,"l":156,"c":158,"v":18331},{"d":"1995-06-19","o":158,"h":172,"l":156,"c":168,"v":34625},{"d":"1995-06-20","o":172,"h":184,"l":172,"c":182,"v":56481},{"d":"1995-06-21","o":188,"h":194,"l":176,"c":184,"v":48600},{"d":"1995-06-22","o":182,"h":186,"l":180,"c":182,"v":32669},{"d":"1995-06-23","o":180,"h":182,"l":164,"c":170,"v":23781},{"d":"1995-06-26","o":172,"h":172,"l":156,"c":160,"v":11088},{"d":"1995-06-27","o":158,"h":178,"l":156,"c":174,"v":22031},{"d":"1995-06-28","o":166,"h":172,"l":160,"c":170,"v":9625},{"d":"1995-06-29","o":170,"h":174,"l":166,"c":170,"v":9369},{"d":"1995-06-30","o":172,"h":174,"l":164,"c":166,"v":4275},{"d":"1995-07-03","o":164,"h":170,"l":164,"c":166,"v":1450},{"d":"1995-07-05","o":164,"h":170,"l":160,"c":164,"v":9188},{"d":"1995-07-06","o":160,"h":172,"l":160,"c":170,"v":5738},{"d":"1995-07-07","o":166,"h":188,"l":166,"c":184,"v":29050},{"d":"1995-07-10","o":184,"h":208,"l":180,"c":190,"v":40044},{"d":"1995-07-11","o":192,"h":192,"l":182,"c":190,"v":13513},{"d":"1995-07-12","o":188,"h":212,"l":186,"c":208,"v":47063},{"d":"1995-07-13","o":210,"h":216,"l":196,"c":198,"v":44200},{"d":"1995-07-14","o":194,"h":202,"l":180,"c":196,"v":30000},{"d":"1995-07-17","o":196,"h":196,"l":186,"c":192,"v":13250},{"d":"1995-07-18","o":194,"h":194,"l":178,"c":188,"v":9631},{"d":"1995-07-19","o":176,"h":182,"l":158,"c":177,"v":27119},{"d":"1995-07-20","o":176,"h":184,"l":172,"c":172,"v":6431},{"d":"1995-07-21","o":172,"h":182,"l":170,"c":176,"v":13819},{"d":"1995-07-24","o":180,"h":194,"l":176,"c":194,"v":15556},{"d":"1995-07-25","o":202,"h":210,"l":194,"c":194,"v":22981},{"d":"1995-07-26","o":196,"h":200,"l":184,"c":184,"v":8519},{"d":"1995-07-27","o":190,"h":192,"l":184,"c":186,"v":4969},{"d":"1995-07-28","o":192,"h":192,"l":186,"c":190,"v":1769},{"d":"1995-07-31","o":192,"h":192,"l":184,"c":184,"v":2538},{"d":"1995-08-01","o":184,"h":190,"l":176,"c":184,"v":4663},{"d":"1995-08-02","o":186,"h":186,"l":176,"c":180,"v":4594},{"d":"1995-08-03","o":176,"h":184,"l":172,"c":178,"v":6338},{"d":"1995-08-04","o":180,"h":182,"l":176,"c":180,"v":1475},{"d":"1995-08-07","o":178,"h":186,"l":170,"c":178,"v":5550},{"d":"1995-08-08","o":176,"h":180,"l":172,"c":174,"v":5238},{"d":"1995-08-09","o":176,"h":180,"l":172,"c":178,"v":7181},{"d":"1995-08-10","o":178,"h":184,"l":174,"c":178,"v":4456},{"d":"1995-08-11","o":186,"h":188,"l":176,"c":182,"v":6744},{"d":"1995-08-14","o":182,"h":194,"l":176,"c":190,"v":10419},{"d":"1995-08-15","o":194,"h":204,"l":174,"c":176,"v":26169},{"d":"1995-08-16","o":174,"h":192,"l":168,"c":186,"v":24131},{"d":"1995-08-17","o":192,"h":192,"l":176,"c":188,"v":17706},{"d":"1995-08-18","o":188,"h":194,"l":184,"c":186,"v":7256},{"d":"1995-08-21","o":186,"h":192,"l":176,"c":178,"v":9744},{"d":"1995-08-22","o":176,"h":188,"l":176,"c":184,"v":8825},{"d":"1995-08-23","o":180,"h":190,"l":176,"c":182,"v":5631},{"d":"1995-08-24","o":176,"h":182,"l":176,"c":178,"v":5306},{"d":"1995-08-25","o":182,"h":182,"l":174,"c":178,"v":4656},{"d":"1995-08-28","o":174,"h":178,"l":168,"c":170,"v":5956},{"d":"1995-08-29","o":170,"h":176,"l":162,"c":162,"v":7719},{"d":"1995-08-30","o":162,"h":174,"l":154,"c":170,"v":9431},{"d":"1995-08-31","o":172,"h":176,"l":168,"c":176,"v":2375},{"d":"1995-09-01","o":172,"h":178,"l":170,"c":172,"v":1050},{"d":"1995-09-05","o":172,"h":178,"l":168,"c":174,"v":4906},{"d":"1995-09-06","o":174,"h":184,"l":172,"c":184,"v":11219},{"d":"1995-09-07","o":184,"h":186,"l":178,"c":184,"v":7125},{"d":"1995-09-08","o":184,"h":186,"l":178,"c":186,"v":8538},{"d":"1995-09-11","o":186,"h":190,"l":180,"c":188,"v":8906},{"d":"1995-09-12","o":192,"h":192,"l":180,"c":180,"v":10763},{"d":"1995-09-13","o":180,"h":186,"l":176,"c":186,"v":11531},{"d":"1995-09-14","o":188,"h":188,"l":182,"c":184,"v":7725},{"d":"1995-09-15","o":182,"h":186,"l":178,"c":180,"v":4188},{"d":"1995-09-18","o":178,"h":184,"l":174,"c":178,"v":4763},{"d":"1995-09-19","o":178,"h":186,"l":174,"c":184,"v":10906},{"d":"1995-09-20","o":186,"h":186,"l":182,"c":185,"v":7431},{"d":"1995-09-21","o":186,"h":186,"l":178,"c":178,"v":6619},{"d":"1995-09-22","o":176,"h":180,"l":174,"c":178,"v":3519},{"d":"1995-09-25","o":178,"h":180,"l":174,"c":176,"v":1531},{"d":"1995-09-26","o":176,"h":184,"l":172,"c":172,"v":8963},{"d":"1995-09-27","o":172,"h":176,"l":166,"c":172,"v":3975},{"d":"1995-09-28","o":170,"h":182,"l":170,"c":181,"v":5300},{"d":"1995-09-29","o":182,"h":186,"l":178,"c":178,"v":2588},{"d":"1995-10-02","o":178,"h":182,"l":168,"c":174,"v":3425},{"d":"1995-10-03","o":168,"h":174,"l":164,"c":166,"v":1863},{"d":"1995-10-04","o":164,"h":168,"l":156,"c":162,"v":5550},{"d":"1995-10-05","o":160,"h":164,"l":156,"c":159,"v":4281},{"d":"1995-10-06","o":164,"h":164,"l":156,"c":156,"v":4444},{"d":"1995-10-09","o":158,"h":158,"l":148,"c":150,"v":1938},{"d":"1995-10-10","o":146,"h":150,"l":140,"c":148,"v":8050},{"d":"1995-10-11","o":148,"h":160,"l":147,"c":156,"v":6456},{"d":"1995-10-12","o":160,"h":166,"l":158,"c":162,"v":5519},{"d":"1995-10-13","o":166,"h":170,"l":162,"c":162,"v":5344},{"d":"1995-10-16","o":166,"h":166,"l":154,"c":154,"v":2638},{"d":"1995-10-17","o":152,"h":162,"l":152,"c":156,"v":2019},{"d":"1995-10-18","o":162,"h":166,"l":156,"c":158,"v":5531},{"d":"1995-10-19","o":158,"h":162,"l":154,"c":156,"v":1569},{"d":"1995-10-20","o":154,"h":166,"l":152,"c":160,"v":7300},{"d":"1995-10-23","o":160,"h":164,"l":152,"c":154,"v":3150},{"d":"1995-10-24","o":152,"h":158,"l":152,"c":152,"v":16988},{"d":"1995-10-25","o":153,"h":156,"l":152,"c":152,"v":5531},{"d":"1995-10-26","o":150,"h":154,"l":142,"c":148,"v":7019},{"d":"1995-10-27","o":142,"h":154,"l":142,"c":146,"v":3875},{"d":"1995-10-30","o":146,"h":156,"l":146,"c":151,"v":26988},{"d":"1995-10-31","o":155,"h":158,"l":144,"c":144,"v":4663},{"d":"1995-11-01","o":148,"h":148,"l":138,"c":138,"v":2638},{"d":"1995-11-02","o":138,"h":154,"l":138,"c":152,"v":5881},{"d":"1995-11-03","o":150,"h":156,"l":148,"c":156,"v":2419},{"d":"1995-11-06","o":154,"h":161.5,"l":148,"c":156,"v":2669},{"d":"1995-11-07","o":156,"h":160,"l":146,"c":150,"v":5438},{"d":"1995-11-08","o":146,"h":152,"l":146,"c":150,"v":3250},{"d":"1995-11-09","o":150,"h":154,"l":148,"c":148,"v":3788},{"d":"1995-11-10","o":146,"h":158,"l":146,"c":156,"v":4031},{"d":"1995-11-13","o":158,"h":158,"l":146,"c":146,"v":1238},{"d":"1995-11-14","o":146,"h":154,"l":146,"c":148,"v":2400},{"d":"1995-11-15","o":148,"h":154,"l":138,"c":144,"v":8656},{"d":"1995-11-16","o":140,"h":146,"l":136,"c":138,"v":4706},{"d":"1995-11-17","o":138,"h":138,"l":128,"c":130,"v":6463},{"d":"1995-11-20","o":130,"h":144,"l":130,"c":143,"v":9556},{"d":"1995-11-21","o":144,"h":144,"l":132,"c":140,"v":6600},{"d":"1995-11-22","o":134,"h":140,"l":134,"c":134,"v":4719},{"d":"1995-11-24","o":134,"h":140,"l":134,"c":136,"v":738},{"d":"1995-11-27","o":138,"h":138,"l":124,"c":126,"v":6144},{"d":"1995-11-28","o":128,"h":128,"l":118,"c":124,"v":7469},{"d":"1995-11-29","o":126,"h":136,"l":122,"c":136,"v":10631},{"d":"1995-11-30","o":132,"h":138,"l":132,"c":134,"v":2113},{"d":"1995-12-01","o":132,"h":136,"l":126,"c":126,"v":3063},{"d":"1995-12-04","o":130,"h":134,"l":126,"c":132,"v":5381},{"d":"1995-12-05","o":134,"h":140,"l":132,"c":134,"v":10369},{"d":"1995-12-06","o":138,"h":138,"l":130,"c":134,"v":5981},{"d":"1995-12-07","o":138,"h":138,"l":132,"c":134,"v":4788},{"d":"1995-12-08","o":138,"h":150,"l":134,"c":149,"v":9150},{"d":"1995-12-11","o":150,"h":150,"l":142,"c":146,"v":3288},{"d":"1995-12-12","o":146,"h":146,"l":136,"c":137,"v":3731},{"d":"1995-12-13","o":134,"h":138,"l":131,"c":136,"v":4875},{"d":"1995-12-14","o":136,"h":140,"l":130,"c":133,"v":4213},{"d":"1995-12-15","o":130,"h":134,"l":124,"c":130,"v":1581},{"d":"1995-12-18","o":124,"h":124,"l":116,"c":122,"v":3088},{"d":"1995-12-19","o":120,"h":126,"l":118,"c":120,"v":2788},{"d":"1995-12-20","o":120,"h":126,"l":116,"c":118,"v":5363},{"d":"1995-12-21","o":116,"h":122,"l":116,"c":120,"v":3356},{"d":"1995-12-22","o":118,"h":122,"l":116,"c":116,"v":3338},{"d":"1995-12-26","o":114,"h":118,"l":112,"c":114,"v":4675},{"d":"1995-12-27","o":114,"h":120,"l":114,"c":116,"v":4625},{"d":"1995-12-28","o":120,"h":124,"l":112,"c":118,"v":8519},{"d":"1995-12-29","o":118,"h":124,"l":110,"c":112,"v":8356},{"d":"1996-01-02","o":114,"h":122,"l":112,"c":120,"v":4100},{"d":"1996-01-03","o":122,"h":126,"l":116,"c":120,"v":3838},{"d":"1996-01-04","o":122,"h":124,"l":108,"c":111,"v":6588},{"d":"1996-01-05","o":112,"h":114,"l":108,"c":110,"v":4681},{"d":"1996-01-08","o":114,"h":116,"l":110,"c":116,"v":544},{"d":"1996-01-09","o":116,"h":118,"l":108,"c":110,"v":5013},{"d":"1996-01-10","o":112,"h":114,"l":102,"c":104,"v":6144},{"d":"1996-01-11","o":108,"h":112,"l":104,"c":104,"v":5700},{"d":"1996-01-12","o":108,"h":108,"l":102,"c":105,"v":5338},{"d":"1996-01-15","o":108,"h":112,"l":100,"c":104,"v":5288},{"d":"1996-01-16","o":104,"h":106,"l":96,"c":98,"v":7250},{"d":"1996-01-17","o":102,"h":106,"l":94,"c":100,"v":6125},{"d":"1996-01-18","o":104,"h":104,"l":96,"c":98.5,"v":4225},{"d":"1996-01-19","o":100,"h":106,"l":100,"c":104,"v":2463},{"d":"1996-01-22","o":104,"h":104,"l":100,"c":100,"v":1238},{"d":"1996-01-23","o":100,"h":104,"l":100,"c":104,"v":2513},{"d":"1996-01-24","o":100,"h":100,"l":96,"c":98,"v":4463},{"d":"1996-01-25","o":100,"h":106,"l":96,"c":102,"v":7269},{"d":"1996-01-26","o":102,"h":108,"l":99,"c":108,"v":5781},{"d":"1996-01-29","o":110,"h":110,"l":106,"c":110,"v":1931},{"d":"1996-01-30","o":106,"h":116,"l":106,"c":113,"v":5794},{"d":"1996-01-31","o":116,"h":118,"l":114,"c":116,"v":4075},{"d":"1996-02-01","o":116,"h":118,"l":112,"c":112,"v":3225},{"d":"1996-02-02","o":112,"h":116,"l":112,"c":112,"v":2644},{"d":"1996-02-05","o":108,"h":118,"l":108,"c":116,"v":3925},{"d":"1996-02-06","o":116,"h":122,"l":116,"c":118,"v":2731},{"d":"1996-02-07","o":122,"h":126,"l":116,"c":118,"v":4269},{"d":"1996-02-08","o":118,"h":124,"l":114,"c":122,"v":5538},{"d":"1996-02-09","o":120,"h":124,"l":116,"c":120,"v":2863},{"d":"1996-02-12","o":120,"h":120,"l":116,"c":116,"v":6475},{"d":"1996-02-13","o":118,"h":118,"l":110,"c":112,"v":11544},{"d":"1996-02-14","o":114,"h":118,"l":110,"c":114,"v":5306},{"d":"1996-02-15","o":114,"h":116,"l":114,"c":115,"v":3331},{"d":"1996-02-16","o":114,"h":124,"l":114,"c":122,"v":8206},{"d":"1996-02-20","o":118,"h":124,"l":118,"c":124,"v":5244},{"d":"1996-02-21","o":124,"h":128,"l":120,"c":122,"v":9456},{"d":"1996-02-22","o":126,"h":126,"l":120,"c":120,"v":6281},{"d":"1996-02-23","o":120,"h":122,"l":112,"c":114,"v":4531},{"d":"1996-02-26","o":114,"h":118,"l":112,"c":116,"v":3594},{"d":"1996-02-27","o":116,"h":120,"l":112,"c":112,"v":3525},{"d":"1996-02-28","o":116,"h":116,"l":108,"c":108,"v":5625},{"d":"1996-02-29","o":108,"h":114,"l":108,"c":114,"v":3113},{"d":"1996-03-01","o":114,"h":116,"l":112,"c":116,"v":1606},{"d":"1996-03-04","o":116,"h":116,"l":108,"c":108,"v":1875},{"d":"1996-03-05","o":108,"h":112,"l":106,"c":108,"v":1569},{"d":"1996-03-06","o":108,"h":110,"l":100,"c":108,"v":7206},{"d":"1996-03-07","o":104,"h":108,"l":104,"c":108,"v":3213},{"d":"1996-03-08","o":105,"h":108,"l":102,"c":104,"v":888},{"d":"1996-03-11","o":108,"h":108,"l":102,"c":105,"v":3344},{"d":"1996-03-12","o":104,"h":106,"l":104,"c":106,"v":4750},{"d":"1996-03-13","o":104,"h":112,"l":104,"c":110,"v":6225},{"d":"1996-03-14","o":94,"h":98,"l":86,"c":94,"v":26488},{"d":"1996-03-15","o":95.5,"h":96,"l":92,"c":93,"v":7094},{"d":"1996-03-18","o":92,"h":94,"l":90,"c":94,"v":7450},{"d":"1996-03-19","o":94,"h":100,"l":90,"c":96,"v":4594},{"d":"1996-03-20","o":96,"h":100,"l":96,"c":96,"v":7719},{"d":"1996-03-21","o":96,"h":100,"l":94,"c":94,"v":2456},{"d":"1996-03-22","o":100,"h":100,"l":96,"c":96,"v":1763},{"d":"1996-03-25","o":100,"h":100,"l":94,"c":94,"v":3700},{"d":"1996-03-26","o":98,"h":112,"l":92,"c":106,"v":23963},{"d":"1996-03-27","o":108,"h":118,"l":106,"c":110,"v":18100},{"d":"1996-03-28","o":108,"h":114,"l":104,"c":104,"v":8031},{"d":"1996-03-29","o":104,"h":108,"l":102,"c":104,"v":10356},{"d":"1996-04-01","o":106,"h":108,"l":104,"c":108,"v":9219},{"d":"1996-04-02","o":108,"h":110,"l":106,"c":106,"v":13088},{"d":"1996-04-03","o":106,"h":108,"l":104,"c":106,"v":2106},{"d":"1996-04-04","o":106,"h":110,"l":102,"c":108,"v":6113},{"d":"1996-04-08","o":102,"h":112,"l":100,"c":110,"v":6919},{"d":"1996-04-09","o":110,"h":116,"l":110,"c":114,"v":6344},{"d":"1996-04-10","o":116,"h":116,"l":108,"c":111,"v":4294},{"d":"1996-04-11","o":108,"h":112,"l":106,"c":110,"v":2288},{"d":"1996-04-12","o":108,"h":114,"l":108,"c":113,"v":3794},{"d":"1996-04-15","o":114,"h":115,"l":110,"c":112,"v":5631},{"d":"1996-04-16","o":112,"h":118,"l":112,"c":114,"v":2113},{"d":"1996-04-17","o":114,"h":118,"l":114,"c":116,"v":8744},{"d":"1996-04-18","o":114,"h":120,"l":114,"c":116,"v":5481},{"d":"1996-04-19","o":116,"h":118,"l":116,"c":118,"v":5181},{"d":"1996-04-22","o":120,"h":122,"l":116,"c":118,"v":9256},{"d":"1996-04-23","o":120,"h":120,"l":116,"c":118,"v":9881},{"d":"1996-04-24","o":118,"h":120,"l":118,"c":118,"v":5494},{"d":"1996-04-25","o":118,"h":120,"l":116,"c":117,"v":12225},{"d":"1996-04-26","o":117,"h":117,"l":114,"c":115,"v":2888},{"d":"1996-04-29","o":117,"h":124,"l":115,"c":124,"v":6225},{"d":"1996-04-30","o":123,"h":136,"l":123,"c":132,"v":14700},{"d":"1996-05-01","o":134,"h":134,"l":130,"c":134,"v":11581},{"d":"1996-05-02","o":134,"h":136,"l":132,"c":132,"v":22363},{"d":"1996-05-03","o":133,"h":140,"l":133,"c":137,"v":8563},{"d":"1996-05-06","o":136,"h":137,"l":128,"c":128,"v":8000},{"d":"1996-05-07","o":128,"h":132,"l":122,"c":124,"v":7875},{"d":"1996-05-08","o":126,"h":132,"l":120,"c":132,"v":11544},{"d":"1996-05-09","o":130,"h":132,"l":124,"c":126,"v":8706},{"d":"1996-05-10","o":128,"h":130,"l":124,"c":127,"v":3156},{"d":"1996-05-13","o":124,"h":128,"l":124,"c":127,"v":4844},{"d":"1996-05-14","o":124,"h":126,"l":122,"c":126,"v":3488},{"d":"1996-05-15","o":124,"h":130,"l":124,"c":130,"v":9038},{"d":"1996-05-16","o":128,"h":130,"l":126,"c":126,"v":2838},{"d":"1996-05-17","o":126,"h":132,"l":126,"c":132,"v":3319},{"d":"1996-05-20","o":130,"h":134,"l":128,"c":134,"v":7900},{"d":"1996-05-21","o":130,"h":142,"l":130,"c":140,"v":17763},{"d":"1996-05-22","o":143,"h":146,"l":136,"c":142,"v":15850},{"d":"1996-05-23","o":141,"h":142,"l":136,"c":140,"v":10663},{"d":"1996-05-24","o":140,"h":142,"l":136,"c":142,"v":7488},{"d":"1996-05-28","o":140,"h":144,"l":132,"c":136,"v":9163},{"d":"1996-05-29","o":136,"h":136,"l":132,"c":132,"v":2294},{"d":"1996-05-30","o":130,"h":136,"l":130,"c":134,"v":3600},{"d":"1996-05-31","o":132,"h":137,"l":132,"c":136,"v":3231},{"d":"1996-06-03","o":136,"h":136,"l":132,"c":134,"v":2988},{"d":"1996-06-04","o":132,"h":136,"l":132,"c":136,"v":3281},{"d":"1996-06-05","o":132,"h":136,"l":132,"c":136,"v":3144},{"d":"1996-06-06","o":134,"h":136,"l":131,"c":134,"v":4519},{"d":"1996-06-07","o":128,"h":136,"l":126,"c":130,"v":4306},{"d":"1996-06-10","o":128,"h":134,"l":128,"c":128,"v":1925},{"d":"1996-06-11","o":120,"h":120,"l":102,"c":108,"v":32888},{"d":"1996-06-12","o":112,"h":112,"l":106,"c":110,"v":12831},{"d":"1996-06-13","o":108,"h":112,"l":108,"c":110,"v":2344},{"d":"1996-06-14","o":112,"h":114,"l":110,"c":112,"v":2994},{"d":"1996-06-17","o":112,"h":120,"l":112,"c":114,"v":5888},{"d":"1996-06-18","o":118,"h":120,"l":116,"c":116,"v":3175},{"d":"1996-06-19","o":120,"h":120,"l":116,"c":120,"v":6244},{"d":"1996-06-20","o":118,"h":118,"l":114,"c":116,"v":3288},{"d":"1996-06-21","o":114,"h":116,"l":110,"c":110,"v":2419},{"d":"1996-06-24","o":116,"h":116,"l":106,"c":110,"v":5788},{"d":"1996-06-25","o":110,"h":110,"l":94,"c":96,"v":7531},{"d":"1996-06-26","o":98,"h":98,"l":94,"c":96,"v":1819},{"d":"1996-06-27","o":94,"h":98,"l":92,"c":96,"v":5894},{"d":"1996-06-28","o":96,"h":106,"l":96,"c":106,"v":3650},{"d":"1996-07-01","o":106,"h":106,"l":102,"c":102,"v":1238},{"d":"1996-07-02","o":102,"h":106,"l":102,"c":102,"v":1113},{"d":"1996-07-03","o":106,"h":106,"l":98,"c":99,"v":875},{"d":"1996-07-05","o":98,"h":102,"l":98,"c":101,"v":2563},{"d":"1996-07-08","o":102,"h":102,"l":95,"c":96,"v":9975},{"d":"1996-07-09","o":96,"h":116,"l":96,"c":110,"v":13838},{"d":"1996-07-10","o":110,"h":114,"l":104,"c":108,"v":3475},{"d":"1996-07-11","o":108,"h":110,"l":102,"c":106,"v":3813},{"d":"1996-07-12","o":104,"h":108,"l":102,"c":102,"v":1513},{"d":"1996-07-15","o":106,"h":106,"l":94,"c":94,"v":2856},{"d":"1996-07-16","o":94,"h":96,"l":78,"c":80,"v":19494},{"d":"1996-07-17","o":86,"h":98,"l":82,"c":92,"v":8631},{"d":"1996-07-18","o":96,"h":98,"l":92,"c":92,"v":3719},{"d":"1996-07-19","o":98,"h":104,"l":92,"c":100,"v":7506},{"d":"1996-07-22","o":102,"h":102,"l":90,"c":90,"v":5719},{"d":"1996-07-23","o":94,"h":94,"l":80,"c":80,"v":6063},{"d":"1996-07-24","o":80,"h":86,"l":76,"c":86,"v":6706},{"d":"1996-07-25","o":84,"h":90,"l":84,"c":86,"v":2269},{"d":"1996-07-26","o":90,"h":90,"l":86,"c":90,"v":1525},{"d":"1996-07-29","o":90,"h":90,"l":82,"c":88,"v":6338},{"d":"1996-07-30","o":86,"h":96,"l":86,"c":92,"v":3819},{"d":"1996-07-31","o":90,"h":102,"l":90,"c":102,"v":4250},{"d":"1996-08-01","o":98,"h":100,"l":92,"c":92,"v":5250},{"d":"1996-08-02","o":90,"h":94,"l":86,"c":86,"v":5881},{"d":"1996-08-05","o":86,"h":90,"l":84,"c":88,"v":4725},{"d":"1996-08-06","o":88,"h":90,"l":84,"c":90,"v":2163},{"d":"1996-08-07","o":86,"h":94,"l":86,"c":92,"v":1106},{"d":"1996-08-08","o":88,"h":94,"l":88,"c":90,"v":4400},{"d":"1996-08-09","o":88,"h":92,"l":88,"c":90,"v":650},{"d":"1996-08-12","o":91,"h":92,"l":86,"c":86,"v":1950},{"d":"1996-08-13","o":90,"h":90,"l":84,"c":84,"v":2150},{"d":"1996-08-14","o":84,"h":86,"l":84,"c":86,"v":2288},{"d":"1996-08-15","o":82,"h":86,"l":80,"c":84,"v":3369},{"d":"1996-08-16","o":82,"h":84,"l":80,"c":84,"v":3531},{"d":"1996-08-19","o":82,"h":88,"l":82,"c":84,"v":1156},{"d":"1996-08-20","o":84,"h":88,"l":82,"c":82,"v":388},{"d":"1996-08-21","o":82,"h":90,"l":82,"c":88,"v":3500},{"d":"1996-08-22","o":88,"h":92,"l":88,"c":90,"v":2594},{"d":"1996-08-23","o":94,"h":94,"l":90,"c":92,"v":1781},{"d":"1996-08-26","o":92,"h":94,"l":90,"c":90,"v":4031},{"d":"1996-08-27","o":90,"h":96,"l":90,"c":90,"v":3013},{"d":"1996-08-28","o":88,"h":92,"l":86,"c":90,"v":2138},{"d":"1996-08-29","o":86,"h":90,"l":86,"c":90,"v":231},{"d":"1996-08-30","o":90,"h":90,"l":86,"c":90,"v":481},{"d":"1996-09-03","o":86,"h":90,"l":84,"c":84,"v":963},{"d":"1996-09-04","o":82,"h":86,"l":82,"c":82,"v":1906},{"d":"1996-09-05","o":78,"h":82,"l":78,"c":80,"v":2056},{"d":"1996-09-06","o":82,"h":88,"l":78,"c":88,"v":5806},{"d":"1996-09-09","o":88,"h":94,"l":86,"c":88,"v":3500},{"d":"1996-09-10","o":86,"h":90,"l":80,"c":84,"v":5125},{"d":"1996-09-11","o":84,"h":86,"l":82,"c":82,"v":2719},{"d":"1996-09-12","o":82,"h":84,"l":76,"c":80,"v":3556},{"d":"1996-09-13","o":80,"h":84,"l":78,"c":82,"v":2250},{"d":"1996-09-16","o":84,"h":84,"l":80,"c":80,"v":831},{"d":"1996-09-17","o":78,"h":84,"l":78,"c":80,"v":2575},{"d":"1996-09-18","o":82,"h":86,"l":80,"c":86,"v":3613},{"d":"1996-09-19","o":86,"h":88,"l":82,"c":87,"v":3375},{"d":"1996-09-20","o":84,"h":92,"l":84,"c":90,"v":9644},{"d":"1996-09-23","o":88,"h":92,"l":86,"c":92,"v":2244},{"d":"1996-09-24","o":86,"h":92,"l":86,"c":88,"v":1419},{"d":"1996-09-25","o":88,"h":88,"l":86,"c":88,"v":2344},{"d":"1996-09-26","o":88,"h":94,"l":84,"c":91.75,"v":10606},{"d":"1996-09-27","o":90,"h":96,"l":90,"c":94,"v":4156},{"d":"1996-09-30","o":94,"h":94,"l":90,"c":94,"v":1881},{"d":"1996-10-01","o":94,"h":94,"l":86,"c":89,"v":1088},{"d":"1996-10-02","o":92,"h":92,"l":88,"c":88,"v":694},{"d":"1996-10-03","o":88,"h":92,"l":88,"c":90,"v":2206},{"d":"1996-10-04","o":86,"h":92,"l":82,"c":86,"v":3081},{"d":"1996-10-07","o":84,"h":86,"l":78,"c":80,"v":4244},{"d":"1996-10-08","o":82,"h":86,"l":80,"c":81,"v":6581},{"d":"1996-10-09","o":84,"h":86,"l":80,"c":86,"v":3456},{"d":"1996-10-10","o":84,"h":88,"l":84,"c":88,"v":4819},{"d":"1996-10-11","o":86,"h":90,"l":86,"c":90,"v":1513},{"d":"1996-10-14","o":86,"h":96,"l":86,"c":93.25,"v":6644},{"d":"1996-10-15","o":92,"h":98,"l":92,"c":96,"v":5044},{"d":"1996-10-16","o":92,"h":96,"l":92,"c":94,"v":13213},{"d":"1996-10-17","o":94,"h":96,"l":92,"c":94,"v":9750},{"d":"1996-10-18","o":94,"h":104,"l":94,"c":98,"v":23481},{"d":"1996-10-21","o":102,"h":102,"l":96,"c":97,"v":6044},{"d":"1996-10-22","o":100,"h":100,"l":94,"c":98,"v":1581},{"d":"1996-10-23","o":94,"h":98,"l":94,"c":98,"v":3644},{"d":"1996-10-24","o":98,"h":98,"l":96,"c":96,"v":1706},{"d":"1996-10-25","o":96,"h":98,"l":96,"c":96,"v":519},{"d":"1996-10-28","o":96,"h":98,"l":88,"c":90,"v":5438},{"d":"1996-10-29","o":92,"h":92,"l":90,"c":90,"v":2331},{"d":"1996-10-30","o":88,"h":92,"l":88,"c":92,"v":1506},{"d":"1996-10-31","o":90,"h":96,"l":88,"c":88,"v":5544},{"d":"1996-11-01","o":90,"h":90,"l":88,"c":90,"v":750},{"d":"1996-11-04","o":86,"h":90,"l":86,"c":86,"v":2181},{"d":"1996-11-05","o":86,"h":88,"l":82,"c":86,"v":4594},{"d":"1996-11-06","o":80,"h":86,"l":72,"c":86,"v":10713},{"d":"1996-11-07","o":82,"h":90,"l":82,"c":87,"v":2319},{"d":"1996-11-08","o":84,"h":88,"l":82,"c":84,"v":2425},{"d":"1996-11-11","o":84,"h":86,"l":82,"c":86,"v":9038},{"d":"1996-11-12","o":84,"h":86,"l":82,"c":84,"v":1881},{"d":"1996-11-13","o":84,"h":84,"l":82,"c":84,"v":3475},{"d":"1996-11-14","o":82,"h":82,"l":76,"c":80,"v":4444},{"d":"1996-11-15","o":80,"h":88,"l":80,"c":84,"v":9563},{"d":"1996-11-18","o":88,"h":88,"l":82,"c":82,"v":3406},{"d":"1996-11-19","o":82,"h":86,"l":80,"c":80,"v":1894},{"d":"1996-11-20","o":78,"h":82,"l":70,"c":76,"v":4531},{"d":"1996-11-21","o":74,"h":80,"l":74,"c":78,"v":3950},{"d":"1996-11-22","o":78,"h":82,"l":74,"c":78,"v":3894},{"d":"1996-11-25","o":80,"h":80,"l":76,"c":76,"v":5981},{"d":"1996-11-26","o":74,"h":80,"l":74,"c":79,"v":5300},{"d":"1996-11-27","o":78,"h":84,"l":78,"c":80,"v":4100},{"d":"1996-11-29","o":82,"h":82,"l":80,"c":80,"v":1900},{"d":"1996-12-02","o":78,"h":82,"l":78,"c":78,"v":4581},{"d":"1996-12-03","o":80,"h":82,"l":76,"c":82,"v":10438},{"d":"1996-12-04","o":84,"h":96,"l":82,"c":90,"v":19200},{"d":"1996-12-05","o":94,"h":94,"l":88.75,"c":92,"v":6550},{"d":"1996-12-06","o":84,"h":96,"l":84,"c":90,"v":7306},{"d":"1996-12-09","o":90,"h":95,"l":90,"c":92,"v":4138},{"d":"1996-12-10","o":92,"h":104,"l":92,"c":98,"v":19925},{"d":"1996-12-11","o":101,"h":101,"l":92,"c":99,"v":8950},{"d":"1996-12-12","o":102,"h":116,"l":102,"c":112,"v":30431},{"d":"1996-12-13","o":108,"h":116,"l":108,"c":112,"v":17506},{"d":"1996-12-16","o":110,"h":114,"l":106,"c":106,"v":10663},{"d":"1996-12-17","o":104,"h":106,"l":101,"c":101,"v":8850},{"d":"1996-12-18","o":103,"h":103,"l":100,"c":100,"v":3150},{"d":"1996-12-19","o":100,"h":104,"l":100,"c":102,"v":4475},{"d":"1996-12-20","o":104,"h":108,"l":102,"c":102,"v":6325},{"d":"1996-12-23","o":100,"h":102,"l":98,"c":98,"v":2175},{"d":"1996-12-24","o":98,"h":102,"l":96,"c":98,"v":2244},{"d":"1996-12-26","o":98,"h":102,"l":96,"c":99,"v":2750},{"d":"1996-12-27","o":96,"h":100,"l":96,"c":96,"v":1550},{"d":"1996-12-30","o":96,"h":96,"l":90,"c":93,"v":6806},{"d":"1996-12-31","o":91,"h":93,"l":90,"c":91,"v":4338},{"d":"1997-01-02","o":92,"h":93,"l":91,"c":91,"v":94},{"d":"1997-01-03","o":91,"h":95,"l":91,"c":93,"v":3413},{"d":"1997-01-06","o":94,"h":94,"l":90,"c":91,"v":1363},{"d":"1997-01-07","o":93,"h":94,"l":90,"c":90,"v":1444},{"d":"1997-01-08","o":90,"h":94,"l":90,"c":94,"v":650},{"d":"1997-01-09","o":90,"h":93,"l":88,"c":88,"v":813},{"d":"1997-01-10","o":90,"h":94,"l":86,"c":94,"v":2681},{"d":"1997-01-13","o":95,"h":95,"l":90,"c":90,"v":2238},{"d":"1997-01-14","o":90,"h":92,"l":86,"c":88,"v":2638},{"d":"1997-01-15","o":89,"h":89,"l":87,"c":89,"v":219},{"d":"1997-01-16","o":87,"h":90,"l":87,"c":89,"v":2638},{"d":"1997-01-17","o":88,"h":93,"l":87,"c":88,"v":4913},{"d":"1997-01-20","o":88,"h":91,"l":86,"c":87,"v":2625},{"d":"1997-01-21","o":88,"h":90,"l":86,"c":88,"v":1563},{"d":"1997-01-22","o":90,"h":96,"l":87,"c":94,"v":8913},{"d":"1997-01-23","o":96,"h":96,"l":90,"c":90,"v":2494},{"d":"1997-01-24","o":90,"h":94,"l":90,"c":90,"v":1163},{"d":"1997-01-27","o":88,"h":92,"l":88,"c":90,"v":1275},{"d":"1997-01-28","o":90,"h":92,"l":90,"c":90,"v":1931},{"d":"1997-01-29","o":92,"h":92,"l":90,"c":91,"v":688},{"d":"1997-01-30","o":91,"h":94,"l":91,"c":92,"v":1375},{"d":"1997-01-31","o":91,"h":93,"l":90,"c":90,"v":906},{"d":"1997-02-03","o":92,"h":92,"l":86,"c":86,"v":3175},{"d":"1997-02-04","o":86,"h":90,"l":86,"c":86,"v":669},{"d":"1997-02-05","o":86,"h":87,"l":83,"c":84,"v":2125},{"d":"1997-02-06","o":84,"h":86,"l":84,"c":86,"v":1419},{"d":"1997-02-07","o":86,"h":86,"l":82,"c":86,"v":1569},{"d":"1997-02-10","o":82,"h":88,"l":80,"c":82,"v":9031},{"d":"1997-02-11","o":82,"h":84,"l":76,"c":80.5,"v":8269},{"d":"1997-02-12","o":81,"h":82,"l":80,"c":81,"v":1550},{"d":"1997-02-13","o":81,"h":85,"l":81,"c":84,"v":2381},{"d":"1997-02-14","o":84,"h":86,"l":83,"c":86,"v":963},{"d":"1997-02-18","o":88,"h":88,"l":84,"c":86,"v":2781},{"d":"1997-02-19","o":87,"h":87,"l":84,"c":84,"v":3225},{"d":"1997-02-20","o":82,"h":86,"l":82,"c":84,"v":1006},{"d":"1997-02-21","o":82,"h":84,"l":82,"c":83,"v":894},{"d":"1997-02-24","o":83,"h":84,"l":81,"c":81,"v":1506},{"d":"1997-02-25","o":84,"h":84,"l":78,"c":83,"v":4356},{"d":"1997-02-26","o":82,"h":84,"l":82,"c":82,"v":300},{"d":"1997-02-27","o":82,"h":83,"l":78,"c":79,"v":1906},{"d":"1997-02-28","o":80,"h":80,"l":76,"c":78,"v":1869},{"d":"1997-03-03","o":78,"h":81,"l":78,"c":78,"v":169},{"d":"1997-03-04","o":78,"h":82,"l":74,"c":82,"v":3281},{"d":"1997-03-05","o":82,"h":87,"l":80,"c":84,"v":6381},{"d":"1997-03-06","o":82,"h":86,"l":82,"c":82,"v":1006},{"d":"1997-03-07","o":82,"h":85,"l":78,"c":78,"v":4025},{"d":"1997-03-10","o":82,"h":82,"l":76,"c":80,"v":5644},{"d":"1997-03-11","o":80,"h":81,"l":78,"c":80,"v":2413},{"d":"1997-03-12","o":82,"h":82,"l":78,"c":81,"v":2131},{"d":"1997-03-13","o":81,"h":81,"l":76,"c":80,"v":2250},{"d":"1997-03-14","o":80,"h":88,"l":80,"c":84,"v":6588},{"d":"1997-03-17","o":82,"h":86,"l":81,"c":84,"v":1613},{"d":"1997-03-18","o":82,"h":86,"l":82,"c":84,"v":2281},{"d":"1997-03-19","o":82,"h":85,"l":82,"c":83,"v":2919},{"d":"1997-03-20","o":83,"h":83,"l":76,"c":80,"v":5525},{"d":"1997-03-21","o":80,"h":80,"l":75,"c":77,"v":5513},{"d":"1997-03-24","o":75,"h":76,"l":72,"c":72,"v":5400},{"d":"1997-03-25","o":74,"h":76,"l":70,"c":76,"v":5413},{"d":"1997-03-26","o":76,"h":88,"l":74,"c":85,"v":7475},{"d":"1997-03-27","o":92,"h":96,"l":82,"c":88,"v":9744},{"d":"1997-03-31","o":86,"h":97,"l":86,"c":97,"v":6575},{"d":"1997-04-01","o":94,"h":96,"l":84,"c":85,"v":4663},{"d":"1997-04-02","o":88,"h":88,"l":82,"c":82,"v":2663},{"d":"1997-04-03","o":80,"h":85,"l":78,"c":84,"v":4700},{"d":"1997-04-04","o":84,"h":90,"l":84,"c":89,"v":2144},{"d":"1997-04-07","o":88,"h":90,"l":87,"c":87,"v":3244},{"d":"1997-04-08","o":85,"h":89,"l":84,"c":87,"v":738},{"d":"1997-04-09","o":87,"h":89,"l":87,"c":88,"v":925},{"d":"1997-04-10","o":87,"h":89,"l":85,"c":85,"v":6256},{"d":"1997-04-11","o":84,"h":86,"l":83,"c":83,"v":744},{"d":"1997-04-14","o":82,"h":90,"l":82,"c":86,"v":819},{"d":"1997-04-15","o":90,"h":90,"l":86,"c":88,"v":1013},{"d":"1997-04-16","o":87,"h":91,"l":87,"c":88,"v":4213},{"d":"1997-04-17","o":91,"h":98,"l":90,"c":96,"v":12644},{"d":"1997-04-18","o":96,"h":98,"l":90,"c":90,"v":3400},{"d":"1997-04-21","o":90,"h":92,"l":78,"c":82,"v":7663},{"d":"1997-04-22","o":82,"h":84,"l":80,"c":82,"v":2263},{"d":"1997-04-23","o":80,"h":82,"l":80,"c":80,"v":981},{"d":"1997-04-24","o":80,"h":84,"l":80,"c":83,"v":963},{"d":"1997-04-25","o":80,"h":85,"l":80,"c":85,"v":713},{"d":"1997-04-28","o":84,"h":86,"l":80,"c":86,"v":3238},{"d":"1997-04-29","o":87,"h":89,"l":85,"c":89,"v":1675},{"d":"1997-04-30","o":87,"h":88,"l":86,"c":86,"v":438},{"d":"1997-05-01","o":84,"h":90,"l":84,"c":86,"v":844},{"d":"1997-05-02","o":90,"h":92,"l":86,"c":92,"v":2456},{"d":"1997-05-05","o":90,"h":94,"l":90,"c":93,"v":3069},{"d":"1997-05-06","o":92,"h":95,"l":90,"c":95,"v":4625},{"d":"1997-05-07","o":94,"h":96,"l":93,"c":95,"v":2638},{"d":"1997-05-08","o":92,"h":96,"l":92,"c":95,"v":5631},{"d":"1997-05-09","o":93,"h":96,"l":92,"c":94,"v":2963},{"d":"1997-05-12","o":94,"h":97,"l":94,"c":97,"v":3656},{"d":"1997-05-13","o":94,"h":97,"l":94,"c":96,"v":1875},{"d":"1997-05-14","o":94,"h":95,"l":84,"c":87,"v":3031},{"d":"1997-05-15","o":86,"h":88,"l":84,"c":86,"v":1419},{"d":"1997-05-16","o":80,"h":82,"l":76,"c":80,"v":6844},{"d":"1997-05-19","o":80,"h":83,"l":79,"c":79,"v":706},{"d":"1997-05-20","o":79,"h":80,"l":79,"c":79,"v":456},{"d":"1997-05-21","o":79,"h":87,"l":79,"c":83,"v":2825},{"d":"1997-05-22","o":83,"h":83,"l":83,"c":83,"v":331},{"d":"1997-05-23","o":83,"h":88,"l":83,"c":88,"v":650},{"d":"1997-05-27","o":86,"h":88,"l":84,"c":84,"v":913},{"d":"1997-05-28","o":83,"h":87,"l":78,"c":80,"v":2475},{"d":"1997-05-29","o":82,"h":83,"l":78,"c":80,"v":1063},{"d":"1997-05-30","o":80,"h":82,"l":77,"c":80,"v":3038},{"d":"1997-06-02","o":84,"h":92,"l":84,"c":91,"v":5494},{"d":"1997-06-03","o":96,"h":96,"l":87,"c":87,"v":1925},{"d":"1997-06-04","o":87,"h":87,"l":81,"c":83,"v":2450},{"d":"1997-06-05","o":84,"h":86,"l":83,"c":83,"v":1306},{"d":"1997-06-06","o":85,"h":85,"l":83,"c":84,"v":650},{"d":"1997-06-09","o":88,"h":88,"l":84,"c":85,"v":531},{"d":"1997-06-10","o":84,"h":86,"l":80,"c":86,"v":3063},{"d":"1997-06-11","o":83,"h":84,"l":81,"c":82,"v":2456},{"d":"1997-06-12","o":82,"h":84,"l":82,"c":84,"v":894},{"d":"1997-06-13","o":82,"h":84,"l":82,"c":84,"v":2019},{"d":"1997-06-16","o":82,"h":85,"l":82,"c":82,"v":725},{"d":"1997-06-17","o":80,"h":82,"l":78,"c":78,"v":2506},{"d":"1997-06-18","o":76,"h":81,"l":76,"c":81,"v":1144},{"d":"1997-06-19","o":78,"h":87,"l":78,"c":81,"v":8438},{"d":"1997-06-20","o":82,"h":86,"l":82,"c":86,"v":2463},{"d":"1997-06-23","o":86,"h":86,"l":81,"c":82,"v":1063},{"d":"1997-06-24","o":80,"h":85,"l":80,"c":82,"v":1513},{"d":"1997-06-25","o":82,"h":84,"l":80,"c":80,"v":2263},{"d":"1997-06-26","o":80,"h":80,"l":76,"c":79,"v":1713},{"d":"1997-06-27","o":77,"h":80,"l":77,"c":79,"v":994},{"d":"1997-06-30","o":79,"h":79,"l":74,"c":76,"v":1481},{"d":"1997-07-01","o":77,"h":83,"l":77,"c":81,"v":4744},{"d":"1997-07-02","o":80,"h":87,"l":80,"c":82,"v":10650},{"d":"1997-07-03","o":83,"h":86,"l":83,"c":86,"v":3063},{"d":"1997-07-07","o":83,"h":86,"l":83,"c":84,"v":1050},{"d":"1997-07-08","o":83,"h":88,"l":83,"c":87,"v":2000},{"d":"1997-07-09","o":88,"h":98,"l":86,"c":96,"v":14306},{"d":"1997-07-10","o":98,"h":102,"l":96,"c":101,"v":6975},{"d":"1997-07-11","o":105,"h":111,"l":101,"c":107,"v":5944},{"d":"1997-07-14","o":105,"h":108,"l":105,"c":105,"v":4800},{"d":"1997-07-15","o":104,"h":107,"l":99,"c":100,"v":6256},{"d":"1997-07-16","o":100,"h":104,"l":92,"c":96,"v":6956},{"d":"1997-07-17","o":95,"h":112,"l":95,"c":105,"v":8781},{"d":"1997-07-18","o":105,"h":109,"l":103,"c":107,"v":1950},{"d":"1997-07-21","o":109,"h":112,"l":106,"c":106,"v":2869},{"d":"1997-07-22","o":104,"h":110,"l":102,"c":110,"v":5844},{"d":"1997-07-23","o":111,"h":113,"l":100,"c":104,"v":8025},{"d":"1997-07-24","o":100,"h":103,"l":94,"c":94,"v":1394},{"d":"1997-07-25","o":97,"h":99,"l":97,"c":98,"v":1281},{"d":"1997-07-28","o":100,"h":101,"l":98,"c":100,"v":1119},{"d":"1997-07-29","o":100,"h":102,"l":98,"c":99,"v":1319},{"d":"1997-07-30","o":99,"h":100.5,"l":99,"c":99,"v":638},{"d":"1997-07-31","o":99,"h":102,"l":99,"c":100,"v":2231},{"d":"1997-08-01","o":101,"h":101,"l":100,"c":100,"v":975},{"d":"1997-08-04","o":102,"h":105,"l":101,"c":104,"v":1750},{"d":"1997-08-05","o":104,"h":106,"l":102,"c":104,"v":1844},{"d":"1997-08-06","o":102,"h":113,"l":102,"c":111,"v":10244},{"d":"1997-08-07","o":112,"h":115,"l":109,"c":111,"v":8594},{"d":"1997-08-08","o":109,"h":110,"l":101,"c":105,"v":2725},{"d":"1997-08-11","o":103,"h":104,"l":99,"c":102,"v":2788},{"d":"1997-08-12","o":102,"h":104,"l":102,"c":102,"v":513},{"d":"1997-08-13","o":106,"h":108,"l":102,"c":107,"v":1550},{"d":"1997-08-14","o":106,"h":114,"l":106,"c":112,"v":3469},{"d":"1997-08-15","o":102,"h":106,"l":98,"c":102,"v":8919},{"d":"1997-08-18","o":102,"h":102,"l":94,"c":98,"v":2775},{"d":"1997-08-19","o":96,"h":99,"l":95,"c":97,"v":2494},{"d":"1997-08-20","o":98,"h":102,"l":94,"c":102,"v":2606},{"d":"1997-08-21","o":102,"h":105,"l":102,"c":105,"v":2594},{"d":"1997-08-22","o":101,"h":104,"l":97,"c":98,"v":1738},{"d":"1997-08-25","o":101,"h":102,"l":96,"c":96,"v":619},{"d":"1997-08-26","o":96,"h":99,"l":93,"c":95,"v":1856},{"d":"1997-08-27","o":96,"h":99,"l":95,"c":98,"v":1100},{"d":"1997-08-28","o":96,"h":99,"l":96,"c":97.5,"v":556},{"d":"1997-08-29","o":98,"h":101,"l":98,"c":98,"v":1669},{"d":"1997-09-02","o":98,"h":102,"l":98,"c":98,"v":1463},{"d":"1997-09-03","o":99,"h":103,"l":98,"c":102,"v":3044},{"d":"1997-09-04","o":102,"h":106,"l":100,"c":103,"v":4506},{"d":"1997-09-05","o":107,"h":107,"l":99,"c":99,"v":2425},{"d":"1997-09-08","o":110,"h":113,"l":98,"c":105,"v":5956},{"d":"1997-09-09","o":103,"h":106,"l":103,"c":106,"v":1206},{"d":"1997-09-10","o":104,"h":104,"l":101,"c":102,"v":2238},{"d":"1997-09-11","o":102,"h":104,"l":102,"c":103,"v":2163},{"d":"1997-09-12","o":103,"h":103,"l":100,"c":100,"v":1313},{"d":"1997-09-15","o":101,"h":101,"l":95,"c":98,"v":4688},{"d":"1997-09-16","o":98,"h":98.5,"l":96,"c":96,"v":913},{"d":"1997-09-17","o":98.5,"h":98.5,"l":96,"c":97,"v":794},{"d":"1997-09-18","o":98,"h":100,"l":94,"c":100,"v":4388},{"d":"1997-09-19","o":98,"h":99,"l":96,"c":98,"v":963},{"d":"1997-09-22","o":99,"h":99,"l":94,"c":95,"v":3063},{"d":"1997-09-23","o":95,"h":100,"l":95,"c":100,"v":1019},{"d":"1997-09-24","o":99,"h":104,"l":99,"c":104,"v":4831},{"d":"1997-09-25","o":105,"h":107,"l":103,"c":105,"v":4844},{"d":"1997-09-26","o":106,"h":106,"l":98,"c":101,"v":2488},{"d":"1997-09-29","o":100,"h":101,"l":98,"c":99,"v":1525},{"d":"1997-09-30","o":99,"h":100,"l":98,"c":100,"v":538},{"d":"1997-10-01","o":99,"h":101,"l":96,"c":98,"v":4400},{"d":"1997-10-02","o":100,"h":100,"l":98,"c":98,"v":1419},{"d":"1997-10-03","o":98,"h":99,"l":96,"c":99,"v":2819},{"d":"1997-10-06","o":98,"h":102,"l":98,"c":99,"v":1138},{"d":"1997-10-07","o":99,"h":104,"l":99,"c":104,"v":3194},{"d":"1997-10-08","o":104,"h":104,"l":102,"c":102,"v":1250},{"d":"1997-10-09","o":101,"h":105,"l":101,"c":105,"v":2306},{"d":"1997-10-10","o":104,"h":106,"l":102,"c":106,"v":3006},{"d":"1997-10-13","o":104,"h":110,"l":104,"c":109,"v":5438},{"d":"1997-10-14","o":110,"h":112,"l":108,"c":112,"v":9425},{"d":"1997-10-15","o":110,"h":112,"l":109,"c":110,"v":4675},{"d":"1997-10-16","o":111,"h":113,"l":107,"c":107,"v":11875},{"d":"1997-10-17","o":107,"h":107,"l":94,"c":96.5,"v":12613},{"d":"1997-10-20","o":95,"h":106,"l":95,"c":106,"v":2750},{"d":"1997-10-21","o":106,"h":106,"l":103,"c":104,"v":1125},{"d":"1997-10-22","o":104,"h":108,"l":104,"c":105,"v":350},{"d":"1997-10-23","o":101,"h":110,"l":100,"c":106,"v":4063},{"d":"1997-10-24","o":106,"h":111,"l":101,"c":101,"v":4550},{"d":"1997-10-27","o":101.5,"h":101.5,"l":94,"c":94,"v":4063},{"d":"1997-10-28","o":88,"h":104,"l":88,"c":102,"v":7894},{"d":"1997-10-29","o":96,"h":102,"l":78,"c":79,"v":38063},{"d":"1997-10-30","o":72,"h":82,"l":70,"c":77,"v":18606},{"d":"1997-10-31","o":81,"h":84,"l":77,"c":82,"v":8331},{"d":"1997-11-03","o":83,"h":90,"l":83,"c":90,"v":13538},{"d":"1997-11-04","o":90,"h":96,"l":90,"c":92,"v":7394},{"d":"1997-11-05","o":91,"h":93,"l":88,"c":88,"v":2606},{"d":"1997-11-06","o":88,"h":88,"l":80,"c":85,"v":4625},{"d":"1997-11-07","o":83,"h":86,"l":80,"c":84,"v":2944},{"d":"1997-11-10","o":82,"h":82,"l":80,"c":82,"v":1713},{"d":"1997-11-11","o":82,"h":82,"l":75,"c":77,"v":6619},{"d":"1997-11-12","o":77,"h":77,"l":74,"c":76,"v":2419},{"d":"1997-11-13","o":79,"h":80,"l":77,"c":80,"v":4163},{"d":"1997-11-14","o":80,"h":80,"l":78,"c":80,"v":1981},{"d":"1997-11-17","o":80,"h":80,"l":76,"c":78,"v":1150},{"d":"1997-11-18","o":78,"h":78,"l":76,"c":76,"v":3363},{"d":"1997-11-19","o":76,"h":79,"l":75,"c":79,"v":4125},{"d":"1997-11-20","o":78,"h":79,"l":76,"c":77,"v":1250},{"d":"1997-11-21","o":79,"h":80,"l":76,"c":80,"v":1994},{"d":"1997-11-24","o":80,"h":80,"l":77,"c":79,"v":4900},{"d":"1997-11-25","o":80,"h":87,"l":79,"c":86,"v":5594},{"d":"1997-11-26","o":87,"h":87,"l":85,"c":87,"v":3738},{"d":"1997-11-28","o":87,"h":87,"l":85,"c":86,"v":419},{"d":"1997-12-01","o":87,"h":88,"l":84,"c":86,"v":7025},{"d":"1997-12-02","o":86,"h":88,"l":86,"c":88,"v":2769},{"d":"1997-12-03","o":86,"h":88,"l":86,"c":87,"v":1856},{"d":"1997-12-04","o":87,"h":89,"l":86,"c":87,"v":2325},{"d":"1997-12-05","o":86,"h":87,"l":86,"c":86,"v":981},{"d":"1997-12-08","o":88,"h":88,"l":82,"c":82,"v":1188},{"d":"1997-12-09","o":82,"h":84,"l":79,"c":79,"v":2113},{"d":"1997-12-10","o":79,"h":80,"l":76,"c":76,"v":1963},{"d":"1997-12-11","o":76,"h":78,"l":74,"c":78,"v":1819},{"d":"1997-12-12","o":76,"h":78,"l":74,"c":76,"v":1700},{"d":"1997-12-15","o":76,"h":78,"l":72,"c":72,"v":2431},{"d":"1997-12-16","o":72,"h":77,"l":72,"c":77,"v":2056},{"d":"1997-12-17","o":78,"h":80,"l":76,"c":78,"v":1350},{"d":"1997-12-18","o":76,"h":79,"l":75,"c":78,"v":2238},{"d":"1997-12-19","o":77,"h":78,"l":73,"c":78,"v":2900},{"d":"1997-12-22","o":79,"h":79,"l":72,"c":72,"v":4106},{"d":"1997-12-23","o":74,"h":76,"l":69,"c":72,"v":5600},{"d":"1997-12-24","o":74,"h":74,"l":70,"c":72,"v":606},{"d":"1997-12-26","o":68,"h":72,"l":64,"c":67,"v":4631},{"d":"1997-12-29","o":64,"h":73,"l":60,"c":73,"v":9650},{"d":"1997-12-30","o":74,"h":80,"l":72,"c":76,"v":4638},{"d":"1997-12-31","o":76,"h":79,"l":68,"c":68,"v":5400},{"d":"1998-01-02","o":72,"h":76,"l":69,"c":72,"v":825},{"d":"1998-01-05","o":76,"h":84,"l":72,"c":79,"v":5013},{"d":"1998-01-06","o":78,"h":84,"l":78,"c":81,"v":2413},{"d":"1998-01-07","o":82,"h":84,"l":81,"c":81,"v":1850},{"d":"1998-01-08","o":78,"h":83,"l":78,"c":80,"v":3956},{"d":"1998-01-09","o":80,"h":82,"l":75,"c":80,"v":2688},{"d":"1998-01-12","o":74,"h":83,"l":74,"c":79,"v":1525},{"d":"1998-01-13","o":80,"h":80,"l":79,"c":79,"v":369},{"d":"1998-01-14","o":81,"h":81,"l":75,"c":76,"v":1156},{"d":"1998-01-15","o":78,"h":78,"l":75,"c":75,"v":1763},{"d":"1998-01-16","o":77,"h":77,"l":74,"c":76,"v":444},{"d":"1998-01-20","o":76,"h":78,"l":72,"c":74,"v":3181},{"d":"1998-01-21","o":73,"h":73,"l":69,"c":71,"v":3100},{"d":"1998-01-22","o":70,"h":71.5,"l":69,"c":69,"v":1656},{"d":"1998-01-23","o":69,"h":70,"l":66,"c":68,"v":5256},{"d":"1998-01-26","o":66,"h":72,"l":66,"c":72,"v":469},{"d":"1998-01-27","o":72,"h":74,"l":71,"c":73,"v":1550},{"d":"1998-01-28","o":72,"h":74,"l":69,"c":72,"v":1769},{"d":"1998-01-29","o":70,"h":80,"l":70,"c":76,"v":4031},{"d":"1998-01-30","o":74,"h":77,"l":71,"c":71,"v":2581},{"d":"1998-02-02","o":72,"h":74,"l":63,"c":64,"v":8819},{"d":"1998-02-03","o":64,"h":68,"l":64,"c":65,"v":8638},{"d":"1998-02-04","o":70,"h":70,"l":66,"c":68,"v":4163},{"d":"1998-02-05","o":70,"h":75,"l":70,"c":72,"v":5069},{"d":"1998-02-06","o":74,"h":76,"l":72,"c":74,"v":2050},{"d":"1998-02-09","o":76,"h":76,"l":71,"c":71,"v":1325},{"d":"1998-02-10","o":73,"h":75,"l":68,"c":72,"v":16438},{"d":"1998-02-11","o":72,"h":74,"l":67,"c":69,"v":5931},{"d":"1998-02-12","o":69,"h":74,"l":67.5,"c":70,"v":9150},{"d":"1998-02-13","o":69,"h":73,"l":69,"c":69,"v":1281},{"d":"1998-02-17","o":71,"h":79,"l":71,"c":78,"v":12800},{"d":"1998-02-18","o":79,"h":85.75,"l":79,"c":80,"v":12038},{"d":"1998-02-19","o":81,"h":82,"l":78,"c":78,"v":4606},{"d":"1998-02-20","o":78,"h":80,"l":76,"c":76,"v":2106},{"d":"1998-02-23","o":78,"h":82,"l":76,"c":82,"v":5413},{"d":"1998-02-24","o":83,"h":86,"l":80,"c":85,"v":13625},{"d":"1998-02-25","o":86,"h":88,"l":84,"c":86,"v":4913},{"d":"1998-02-26","o":87,"h":88,"l":84,"c":85,"v":4663},{"d":"1998-02-27","o":85,"h":88,"l":85,"c":87,"v":4769},{"d":"1998-03-02","o":88,"h":88,"l":84,"c":85,"v":2375},{"d":"1998-03-03","o":86,"h":89,"l":85,"c":88,"v":5506},{"d":"1998-03-04","o":89,"h":92,"l":89,"c":91,"v":4881},{"d":"1998-03-05","o":91,"h":91,"l":86,"c":86,"v":5031},{"d":"1998-03-06","o":85,"h":90,"l":85,"c":90,"v":3088},{"d":"1998-03-09","o":88,"h":92,"l":86,"c":89,"v":5031},{"d":"1998-03-10","o":91,"h":91,"l":88,"c":90,"v":3363},{"d":"1998-03-11","o":92,"h":94,"l":91,"c":92,"v":5100},{"d":"1998-03-12","o":92,"h":92,"l":88,"c":90,"v":2656},{"d":"1998-03-13","o":90,"h":90,"l":83,"c":84,"v":4356},{"d":"1998-03-16","o":83,"h":94,"l":83,"c":91,"v":5281},{"d":"1998-03-17","o":91,"h":93,"l":90,"c":90,"v":1494},{"d":"1998-03-18","o":92,"h":92,"l":89,"c":90,"v":1938},{"d":"1998-03-19","o":91,"h":91,"l":85,"c":90,"v":3513},{"d":"1998-03-20","o":90,"h":90,"l":88,"c":88,"v":1406},{"d":"1998-03-23","o":90,"h":90,"l":84,"c":85,"v":4431},{"d":"1998-03-24","o":84,"h":86,"l":82,"c":86,"v":11375},{"d":"1998-03-25","o":85,"h":88,"l":83,"c":83,"v":3263},{"d":"1998-03-26","o":86,"h":87,"l":84,"c":84,"v":4050},{"d":"1998-03-27","o":81,"h":82,"l":76,"c":80,"v":12788},{"d":"1998-03-30","o":80,"h":82,"l":79,"c":82,"v":4419},{"d":"1998-03-31","o":82,"h":85,"l":80,"c":84,"v":12656},{"d":"1998-04-01","o":84,"h":86,"l":80,"c":84,"v":10481},{"d":"1998-04-02","o":84,"h":84,"l":81,"c":82,"v":3100},{"d":"1998-04-03","o":84,"h":86,"l":82,"c":84,"v":4613},{"d":"1998-04-06","o":85,"h":88,"l":84,"c":88,"v":4313},{"d":"1998-04-07","o":88,"h":88,"l":85,"c":85,"v":4100},{"d":"1998-04-08","o":86,"h":89,"l":85,"c":85,"v":5013},{"d":"1998-04-09","o":88,"h":88,"l":85,"c":85,"v":4331},{"d":"1998-04-13","o":87,"h":89,"l":86,"c":88,"v":3694},{"d":"1998-04-14","o":92,"h":92,"l":84,"c":85,"v":6119},{"d":"1998-04-15","o":85,"h":86,"l":83,"c":86,"v":7800},{"d":"1998-04-16","o":88,"h":88,"l":83,"c":84,"v":6438},{"d":"1998-04-17","o":83,"h":84,"l":81.5,"c":82,"v":4300},{"d":"1998-04-20","o":84,"h":88,"l":81,"c":84,"v":12000},{"d":"1998-04-21","o":87,"h":90,"l":86,"c":88,"v":12700},{"d":"1998-04-22","o":90,"h":101,"l":90,"c":96,"v":15800},{"d":"1998-04-23","o":100,"h":103,"l":98,"c":101,"v":12188},{"d":"1998-04-24","o":102,"h":102,"l":96,"c":98,"v":5138},{"d":"1998-04-27","o":96,"h":97,"l":86,"c":88,"v":12844},{"d":"1998-04-28","o":92,"h":94,"l":89,"c":93,"v":9044},{"d":"1998-04-29","o":96,"h":103,"l":96,"c":96,"v":12669},{"d":"1998-04-30","o":96,"h":100,"l":95,"c":98,"v":4150},{"d":"1998-05-01","o":99,"h":100,"l":95,"c":96,"v":4588},{"d":"1998-05-04","o":98,"h":106,"l":96,"c":104,"v":10963},{"d":"1998-05-05","o":103,"h":104,"l":98,"c":100,"v":6856},{"d":"1998-05-06","o":98,"h":101,"l":98,"c":99,"v":3456},{"d":"1998-05-07","o":100,"h":100,"l":97,"c":99,"v":2094},{"d":"1998-05-08","o":99.5,"h":99.5,"l":94,"c":97,"v":5800},{"d":"1998-05-11","o":97,"h":98,"l":93,"c":94,"v":5369},{"d":"1998-05-12","o":96,"h":96,"l":89,"c":90,"v":6931},{"d":"1998-05-13","o":91,"h":99,"l":91,"c":96,"v":9675},{"d":"1998-05-14","o":97,"h":98,"l":95,"c":96.5,"v":8438},{"d":"1998-05-15","o":98,"h":98,"l":90,"c":91,"v":3056},{"d":"1998-05-18","o":92,"h":93,"l":91,"c":91,"v":1306},{"d":"1998-05-19","o":91,"h":93,"l":89,"c":89,"v":3050},{"d":"1998-05-20","o":89,"h":90,"l":89,"c":90,"v":1463},{"d":"1998-05-21","o":90,"h":93,"l":90,"c":92,"v":1869},{"d":"1998-05-22","o":92,"h":92,"l":91,"c":91,"v":2019},{"d":"1998-05-26","o":92,"h":94,"l":91,"c":94,"v":2431},{"d":"1998-05-27","o":92,"h":94,"l":88,"c":90,"v":4931},{"d":"1998-05-28","o":90,"h":91,"l":89,"c":90,"v":2550},{"d":"1998-05-29","o":90,"h":90,"l":88,"c":88,"v":6494},{"d":"1998-06-01","o":90,"h":90,"l":79,"c":80,"v":12100},{"d":"1998-06-02","o":77,"h":81,"l":77,"c":79,"v":3600},{"d":"1998-06-03","o":80,"h":84,"l":78,"c":80,"v":2500},{"d":"1998-06-04","o":80,"h":82,"l":77,"c":82,"v":4913},{"d":"1998-06-05","o":82,"h":83,"l":77,"c":78,"v":4050},{"d":"1998-06-08","o":78,"h":81,"l":74,"c":76,"v":8388},{"d":"1998-06-09","o":75,"h":78,"l":69,"c":73,"v":11400},{"d":"1998-06-10","o":74,"h":77,"l":74,"c":76,"v":2400},{"d":"1998-06-11","o":76,"h":77,"l":75,"c":75,"v":1931},{"d":"1998-06-12","o":74,"h":76,"l":72,"c":76,"v":3569},{"d":"1998-06-15","o":72,"h":76,"l":72,"c":74,"v":1675},{"d":"1998-06-16","o":73,"h":76,"l":68,"c":70,"v":3588},{"d":"1998-06-17","o":71,"h":75,"l":68,"c":73,"v":8475},{"d":"1998-06-18","o":74,"h":76,"l":72,"c":72,"v":1281},{"d":"1998-06-19","o":74,"h":74,"l":71,"c":71,"v":1600},{"d":"1998-06-22","o":71,"h":73,"l":70,"c":72,"v":781},{"d":"1998-06-23","o":74,"h":75,"l":72,"c":74,"v":1588},{"d":"1998-06-24","o":73,"h":74,"l":71,"c":71,"v":750},{"d":"1998-06-25","o":74,"h":74,"l":69,"c":70,"v":2525},{"d":"1998-06-26","o":71,"h":72,"l":69,"c":71,"v":1719},{"d":"1998-06-29","o":73,"h":73,"l":70,"c":71,"v":1569},{"d":"1998-06-30","o":71,"h":74,"l":65,"c":66,"v":5375},{"d":"1998-07-01","o":68,"h":71,"l":66,"c":69,"v":4650},{"d":"1998-07-02","o":69,"h":71,"l":67,"c":69,"v":3925},{"d":"1998-07-06","o":70,"h":73,"l":69,"c":72,"v":3900},{"d":"1998-07-07","o":72,"h":78,"l":72,"c":75,"v":3613},{"d":"1998-07-08","o":78,"h":80,"l":75.5,"c":78,"v":3469},{"d":"1998-07-09","o":81,"h":81,"l":79,"c":80,"v":1738},{"d":"1998-07-10","o":79,"h":81,"l":79,"c":79,"v":450},{"d":"1998-07-13","o":79,"h":80,"l":78,"c":80,"v":2650},{"d":"1998-07-14","o":80,"h":81,"l":77,"c":78,"v":1713},{"d":"1998-07-15","o":76,"h":80,"l":76,"c":80,"v":1356},{"d":"1998-07-16","o":76,"h":80,"l":72.5,"c":72.5,"v":1963},{"d":"1998-07-17","o":72.5,"h":75,"l":70,"c":75,"v":3550},{"d":"1998-07-20","o":74,"h":76,"l":71,"c":72,"v":1525},{"d":"1998-07-21","o":70,"h":72,"l":68,"c":71,"v":1975},{"d":"1998-07-22","o":68,"h":71,"l":68,"c":68,"v":281},{"d":"1998-07-23","o":68,"h":73,"l":68,"c":69,"v":1394},{"d":"1998-07-24","o":69,"h":70,"l":69,"c":70,"v":863},{"d":"1998-07-27","o":70,"h":70,"l":70,"c":70,"v":463},{"d":"1998-07-28","o":71,"h":72,"l":69,"c":72,"v":2425},{"d":"1998-07-29","o":73,"h":75,"l":70,"c":70,"v":2525},{"d":"1998-07-30","o":70,"h":71,"l":70,"c":70,"v":606},{"d":"1998-07-31","o":70,"h":74,"l":70,"c":71,"v":644},{"d":"1998-08-03","o":71,"h":71,"l":55,"c":64,"v":7313},{"d":"1998-08-04","o":63,"h":69,"l":60,"c":66,"v":8063},{"d":"1998-08-05","o":66,"h":68,"l":63,"c":68,"v":2606},{"d":"1998-08-06","o":68,"h":71,"l":64,"c":67,"v":15875},{"d":"1998-08-07","o":68,"h":71,"l":64,"c":64,"v":3781},{"d":"1998-08-10","o":66,"h":68,"l":64,"c":66,"v":3225},{"d":"1998-08-11","o":62,"h":68,"l":62,"c":66,"v":2806},{"d":"1998-08-12","o":66,"h":66,"l":64,"c":66,"v":431},{"d":"1998-08-13","o":67,"h":67,"l":62,"c":66,"v":1394},{"d":"1998-08-14","o":66,"h":66,"l":61,"c":64,"v":581},{"d":"1998-08-17","o":64,"h":65,"l":60,"c":64,"v":3075},{"d":"1998-08-18","o":67,"h":69,"l":64,"c":67,"v":2638},{"d":"1998-08-19","o":70,"h":70,"l":63,"c":64,"v":4113},{"d":"1998-08-20","o":65,"h":66,"l":61,"c":62,"v":2856},{"d":"1998-08-21","o":64,"h":64,"l":61,"c":64,"v":644},{"d":"1998-08-24","o":61,"h":64,"l":60,"c":62,"v":2338},{"d":"1998-08-25","o":64,"h":68,"l":63,"c":65,"v":3138},{"d":"1998-08-26","o":62,"h":64,"l":62,"c":64,"v":706},{"d":"1998-08-27","o":62,"h":64,"l":57,"c":57,"v":3131},{"d":"1998-08-28","o":59,"h":59,"l":54,"c":57,"v":4475},{"d":"1998-08-31","o":58,"h":58,"l":44,"c":45,"v":10100},{"d":"1998-09-01","o":48,"h":51,"l":46,"c":48,"v":4013},{"d":"1998-09-02","o":48,"h":49,"l":44,"c":44,"v":5469},{"d":"1998-09-03","o":45,"h":45,"l":42,"c":44,"v":4506},{"d":"1998-09-04","o":46,"h":46,"l":41,"c":41,"v":2325},{"d":"1998-09-08","o":43,"h":50,"l":43,"c":46,"v":2988},{"d":"1998-09-09","o":46,"h":51,"l":42,"c":50,"v":4975},{"d":"1998-09-10","o":48,"h":50,"l":46,"c":49,"v":2063},{"d":"1998-09-11","o":48,"h":50,"l":44,"c":46,"v":2181},{"d":"1998-09-14","o":48,"h":48,"l":44,"c":45,"v":1794},{"d":"1998-09-15","o":44,"h":47,"l":43,"c":44,"v":2056},{"d":"1998-09-16","o":47,"h":47,"l":44,"c":46,"v":1250},{"d":"1998-09-17","o":43,"h":45,"l":42.5,"c":45,"v":475},{"d":"1998-09-18","o":43,"h":44,"l":40,"c":42,"v":3856},{"d":"1998-09-21","o":42,"h":42,"l":38,"c":38,"v":1863},{"d":"1998-09-22","o":40,"h":41,"l":36.5,"c":37,"v":3963},{"d":"1998-09-23","o":40,"h":44,"l":39,"c":44,"v":4475},{"d":"1998-09-24","o":45,"h":45,"l":40,"c":41,"v":1963},{"d":"1998-09-25","o":38,"h":44,"l":38,"c":40,"v":1419},{"d":"1998-09-28","o":40,"h":42,"l":37,"c":39,"v":2513},{"d":"1998-09-29","o":40,"h":40,"l":38,"c":38,"v":1125},{"d":"1998-09-30","o":38,"h":38,"l":36,"c":37,"v":1538},{"d":"1998-10-01","o":37,"h":40,"l":36,"c":36,"v":2950},{"d":"1998-10-02","o":37,"h":40.5,"l":35,"c":40,"v":3450},{"d":"1998-10-05","o":38,"h":38,"l":36,"c":37,"v":1744},{"d":"1998-10-06","o":36,"h":41,"l":36,"c":39,"v":2438},{"d":"1998-10-07","o":40,"h":40,"l":33,"c":34,"v":1650},{"d":"1998-10-08","o":32,"h":33,"l":26,"c":32,"v":8094},{"d":"1998-10-09","o":32,"h":32.25,"l":29,"c":29,"v":1825},{"d":"1998-10-12","o":29,"h":32,"l":29,"c":32,"v":2288},{"d":"1998-10-13","o":32,"h":34,"l":27,"c":32,"v":4875},{"d":"1998-10-14","o":32,"h":37,"l":31,"c":35,"v":4381},{"d":"1998-10-15","o":38,"h":40,"l":38,"c":39,"v":1106},{"d":"1998-10-16","o":39,"h":46,"l":39,"c":43,"v":2031},{"d":"1998-10-19","o":46,"h":48,"l":39,"c":39,"v":3581},{"d":"1998-10-20","o":39,"h":39,"l":36,"c":36,"v":2013},{"d":"1998-10-21","o":36,"h":36,"l":35,"c":35,"v":444},{"d":"1998-10-22","o":36,"h":36,"l":31,"c":32,"v":9619},{"d":"1998-10-23","o":33,"h":37,"l":32,"c":36,"v":2606},{"d":"1998-10-26","o":37.5,"h":40,"l":36,"c":36,"v":2250},{"d":"1998-10-27","o":36,"h":39,"l":34,"c":34,"v":2194},{"d":"1998-10-28","o":36,"h":36,"l":33,"c":34,"v":2038},{"d":"1998-10-29","o":39,"h":39,"l":34,"c":34,"v":3513},{"d":"1998-10-30","o":38,"h":38,"l":36,"c":37,"v":2925},{"d":"1998-11-02","o":38,"h":39.5,"l":35,"c":37,"v":6438},{"d":"1998-11-03","o":37,"h":39,"l":36,"c":39,"v":5125},{"d":"1998-11-04","o":40,"h":41,"l":39,"c":40,"v":5513},{"d":"1998-11-05","o":41,"h":41,"l":39,"c":40,"v":3350},{"d":"1998-11-06","o":40.5,"h":41.5,"l":40,"c":41,"v":8094},{"d":"1998-11-09","o":41.5,"h":41.5,"l":39,"c":41,"v":3525},{"d":"1998-11-10","o":41,"h":45,"l":40,"c":45,"v":8900},{"d":"1998-11-11","o":45,"h":56,"l":43,"c":46,"v":12150},{"d":"1998-11-12","o":44,"h":44,"l":41,"c":41,"v":1044},{"d":"1998-11-13","o":42,"h":44,"l":41,"c":41,"v":1738},{"d":"1998-11-16","o":41,"h":44,"l":40,"c":44,"v":8450},{"d":"1998-11-17","o":45,"h":45,"l":40,"c":42,"v":8769},{"d":"1998-11-18","o":42,"h":43,"l":40,"c":43,"v":4300},{"d":"1998-11-19","o":43.5,"h":45.5,"l":43,"c":45.5,"v":6925},{"d":"1998-11-20","o":46,"h":52,"l":45,"c":48,"v":9344},{"d":"1998-11-23","o":50,"h":51,"l":46.5,"c":48,"v":2963},{"d":"1998-11-24","o":46,"h":48.5,"l":46,"c":48,"v":2869},{"d":"1998-11-25","o":45,"h":47.5,"l":45,"c":45,"v":1950},{"d":"1998-11-27","o":49,"h":49,"l":46,"c":48,"v":3888},{"d":"1998-11-30","o":48,"h":50,"l":47,"c":48,"v":2544},{"d":"1998-12-01","o":45,"h":50,"l":45,"c":47.5,"v":4438},{"d":"1998-12-02","o":46,"h":48,"l":45,"c":47,"v":1850},{"d":"1998-12-03","o":46,"h":49,"l":46,"c":48,"v":5894},{"d":"1998-12-04","o":48,"h":49.5,"l":47,"c":49,"v":2438},{"d":"1998-12-07","o":49.5,"h":49.5,"l":47,"c":48,"v":3894},{"d":"1998-12-08","o":49,"h":51,"l":47,"c":49,"v":11381},{"d":"1998-12-09","o":51,"h":51.5,"l":50,"c":50,"v":1606},{"d":"1998-12-10","o":49,"h":51,"l":46,"c":47,"v":2981},{"d":"1998-12-11","o":46,"h":48,"l":45,"c":46,"v":2925},{"d":"1998-12-14","o":45,"h":45,"l":42,"c":43,"v":2819},{"d":"1998-12-15","o":43,"h":44,"l":42,"c":44,"v":838},{"d":"1998-12-16","o":42,"h":45,"l":42,"c":42,"v":1400},{"d":"1998-12-17","o":42,"h":42,"l":38,"c":40,"v":2375},{"d":"1998-12-18","o":39,"h":42,"l":39,"c":40,"v":2950},{"d":"1998-12-21","o":41,"h":48,"l":40,"c":42.5,"v":8775},{"d":"1998-12-22","o":46,"h":48,"l":40.5,"c":43,"v":2625},{"d":"1998-12-23","o":41,"h":44,"l":41,"c":43,"v":1825},{"d":"1998-12-24","o":42,"h":43,"l":41,"c":41,"v":600},{"d":"1998-12-28","o":41.5,"h":44,"l":41.5,"c":43,"v":2238},{"d":"1998-12-29","o":44,"h":47.5,"l":43,"c":44,"v":3281},{"d":"1998-12-30","o":46,"h":46,"l":42,"c":43.5,"v":3175},{"d":"1998-12-31","o":43,"h":44,"l":41,"c":42,"v":3988},{"d":"1999-01-04","o":44,"h":45,"l":40,"c":42,"v":2825},{"d":"1999-01-05","o":44,"h":49,"l":44,"c":47.5,"v":4006},{"d":"1999-01-06","o":48,"h":49,"l":47,"c":47,"v":5088},{"d":"1999-01-07","o":48,"h":48,"l":46,"c":46,"v":663},{"d":"1999-01-08","o":46,"h":48,"l":45,"c":46,"v":463},{"d":"1999-01-11","o":48,"h":48,"l":42,"c":44,"v":2144},{"d":"1999-01-12","o":43,"h":44,"l":39,"c":40,"v":3219},{"d":"1999-01-13","o":39.5,"h":42,"l":38,"c":40,"v":4075},{"d":"1999-01-14","o":41,"h":41,"l":40,"c":40,"v":1688},{"d":"1999-01-15","o":40,"h":40,"l":39,"c":39,"v":1256},{"d":"1999-01-19","o":40,"h":42,"l":39,"c":42,"v":2206},{"d":"1999-01-20","o":40,"h":40.5,"l":39,"c":40,"v":1350},{"d":"1999-01-21","o":40,"h":40.5,"l":38,"c":38,"v":2881},{"d":"1999-01-22","o":38,"h":40,"l":38,"c":39,"v":463},{"d":"1999-01-25","o":38,"h":40,"l":37,"c":37,"v":1019},{"d":"1999-01-26","o":37,"h":38,"l":37,"c":37.5,"v":1250},{"d":"1999-01-27","o":37,"h":37.5,"l":35,"c":36,"v":2894},{"d":"1999-01-28","o":37,"h":37,"l":33,"c":35,"v":3100},{"d":"1999-01-29","o":33,"h":36.5,"l":33,"c":36,"v":1025},{"d":"1999-02-01","o":37,"h":37,"l":34,"c":36,"v":3563},{"d":"1999-02-02","o":36,"h":36,"l":34,"c":34,"v":1194},{"d":"1999-02-03","o":34,"h":35,"l":34,"c":34,"v":2194},{"d":"1999-02-04","o":34,"h":35,"l":34,"c":34,"v":838},{"d":"1999-02-05","o":35,"h":35,"l":33,"c":33,"v":106},{"d":"1999-02-08","o":33,"h":36,"l":32.5,"c":33.5,"v":2919},{"d":"1999-02-09","o":32.5,"h":34,"l":32,"c":32,"v":400},{"d":"1999-02-10","o":33,"h":33,"l":30,"c":32,"v":1538},{"d":"1999-02-11","o":32,"h":34,"l":32,"c":32,"v":2550},{"d":"1999-02-12","o":34,"h":34,"l":31,"c":34,"v":1138},{"d":"1999-02-16","o":32,"h":34,"l":32,"c":32,"v":2713},{"d":"1999-02-17","o":32,"h":33,"l":32,"c":32,"v":469},{"d":"1999-02-18","o":32,"h":33.5,"l":32,"c":32.5,"v":1731},{"d":"1999-02-19","o":32.5,"h":33,"l":32.5,"c":33,"v":225},{"d":"1999-02-22","o":32,"h":33.5,"l":32,"c":33,"v":944},{"d":"1999-02-23","o":33,"h":34,"l":31,"c":33.5,"v":1069},{"d":"1999-02-24","o":32,"h":33,"l":31,"c":33,"v":3575},{"d":"1999-02-25","o":32,"h":33,"l":31,"c":32,"v":900},{"d":"1999-02-26","o":32,"h":33.5,"l":32,"c":32.5,"v":344},{"d":"1999-03-01","o":32,"h":33,"l":32,"c":32,"v":963},{"d":"1999-03-02","o":32,"h":32,"l":31,"c":31,"v":769},{"d":"1999-03-03","o":32,"h":33,"l":30,"c":30,"v":2775},{"d":"1999-03-04","o":30,"h":33,"l":30,"c":32.5,"v":1644},{"d":"1999-03-05","o":30,"h":33,"l":30,"c":32.5,"v":1044},{"d":"1999-03-08","o":30,"h":33,"l":30,"c":31,"v":831},{"d":"1999-03-09","o":30,"h":32,"l":30,"c":32,"v":1181},{"d":"1999-03-10","o":32,"h":32,"l":30,"c":30,"v":1419},{"d":"1999-03-11","o":32,"h":34,"l":31,"c":33,"v":4238},{"d":"1999-03-12","o":32.5,"h":35,"l":32,"c":33,"v":4244},{"d":"1999-03-15","o":33,"h":36,"l":32,"c":36,"v":2369},{"d":"1999-03-16","o":37,"h":40,"l":36,"c":39,"v":7569},{"d":"1999-03-17","o":38,"h":40,"l":37.5,"c":39.5,"v":2763},{"d":"1999-03-18","o":39,"h":40.5,"l":39,"c":40,"v":2381},{"d":"1999-03-19","o":38,"h":40,"l":38,"c":40,"v":450},{"d":"1999-03-22","o":37,"h":38,"l":31,"c":33,"v":1644},{"d":"1999-03-23","o":34,"h":34.5,"l":33,"c":34,"v":813},{"d":"1999-03-24","o":34,"h":34,"l":34,"c":34,"v":6},{"d":"1999-03-25","o":32,"h":32,"l":29,"c":30,"v":4181},{"d":"1999-03-26","o":32,"h":32,"l":28,"c":32,"v":569},{"d":"1999-03-29","o":32,"h":32,"l":30,"c":32,"v":1581},{"d":"1999-03-30","o":30.5,"h":32,"l":30.5,"c":32,"v":1719},{"d":"1999-03-31","o":32,"h":33,"l":31,"c":33,"v":1681},{"d":"1999-04-01","o":31,"h":34,"l":31,"c":34,"v":375},{"d":"1999-04-05","o":31,"h":33,"l":30,"c":30,"v":1594},{"d":"1999-04-06","o":33,"h":33,"l":31,"c":32,"v":1088},{"d":"1999-04-07","o":31,"h":32,"l":29,"c":32,"v":1469},{"d":"1999-04-08","o":29,"h":33,"l":29,"c":31,"v":2613},{"d":"1999-04-09","o":31,"h":32,"l":29,"c":32,"v":1038},{"d":"1999-04-12","o":32,"h":32,"l":28,"c":28.5,"v":1656},{"d":"1999-04-13","o":30,"h":32,"l":30,"c":32,"v":2231},{"d":"1999-04-14","o":28,"h":32,"l":28,"c":30,"v":2569},{"d":"1999-04-15","o":30,"h":31.5,"l":29.5,"c":31.5,"v":2913},{"d":"1999-04-16","o":31.5,"h":32,"l":30,"c":30.5,"v":688},{"d":"1999-04-19","o":31.5,"h":32,"l":30.5,"c":31,"v":1731},{"d":"1999-04-20","o":31.5,"h":32,"l":31,"c":32,"v":1313},{"d":"1999-04-21","o":32,"h":34,"l":32,"c":32,"v":2831},{"d":"1999-04-22","o":32,"h":34,"l":30.5,"c":32,"v":2206},{"d":"1999-04-23","o":32,"h":32,"l":31.5,"c":32,"v":1200},{"d":"1999-04-26","o":33,"h":34,"l":32,"c":33.5,"v":1269},{"d":"1999-04-27","o":35,"h":35,"l":32,"c":35,"v":1481},{"d":"1999-04-28","o":34,"h":34,"l":33,"c":33,"v":2488},{"d":"1999-04-29","o":34,"h":34,"l":32,"c":33,"v":1619},{"d":"1999-04-30","o":32.5,"h":32.5,"l":32,"c":32,"v":300},{"d":"1999-05-03","o":30.5,"h":32,"l":30,"c":32,"v":1656},{"d":"1999-05-04","o":30,"h":34.5,"l":30,"c":33,"v":1275},{"d":"1999-05-05","o":32,"h":34,"l":32,"c":32,"v":813},{"d":"1999-05-06","o":32,"h":41,"l":32,"c":40,"v":8138},{"d":"1999-05-07","o":43,"h":43,"l":36,"c":38,"v":1394},{"d":"1999-05-10","o":36,"h":40,"l":36,"c":40,"v":1425},{"d":"1999-05-11","o":37,"h":39,"l":35,"c":39,"v":2081},{"d":"1999-05-12","o":40,"h":41,"l":37,"c":38.5,"v":1025},{"d":"1999-05-13","o":41,"h":41,"l":38,"c":38,"v":481},{"d":"1999-05-14","o":37.5,"h":40,"l":37.5,"c":37.5,"v":1569},{"d":"1999-05-17","o":38,"h":38.5,"l":37,"c":37,"v":1113},{"d":"1999-05-18","o":37,"h":37,"l":35,"c":35,"v":1406},{"d":"1999-05-19","o":37,"h":38,"l":35,"c":37,"v":3200},{"d":"1999-05-20","o":38,"h":48,"l":37,"c":48,"v":13900},{"d":"1999-05-21","o":48.5,"h":68,"l":48.5,"c":62,"v":19713},{"d":"1999-05-24","o":61,"h":61.5,"l":50.5,"c":54,"v":12375},{"d":"1999-05-25","o":54,"h":54,"l":47,"c":47,"v":3969},{"d":"1999-05-26","o":49,"h":50,"l":46.5,"c":47,"v":2438},{"d":"1999-05-27","o":47,"h":49,"l":47,"c":48,"v":1525},{"d":"1999-05-28","o":49,"h":50,"l":46.5,"c":48,"v":2338},{"d":"1999-06-01","o":48,"h":51,"l":48,"c":50,"v":3931},{"d":"1999-06-02","o":51,"h":54.5,"l":49,"c":53,"v":5913},{"d":"1999-06-03","o":56,"h":61,"l":54.5,"c":59,"v":14381},{"d":"1999-06-04","o":59.5,"h":61,"l":57.5,"c":59.5,"v":5688},{"d":"1999-06-07","o":60,"h":61,"l":55,"c":56,"v":3075},{"d":"1999-06-08","o":56.5,"h":58,"l":55,"c":56,"v":1688},{"d":"1999-06-09","o":57,"h":58,"l":55,"c":57.5,"v":1550},{"d":"1999-06-10","o":54,"h":56,"l":54,"c":56,"v":1513},{"d":"1999-06-11","o":56.5,"h":57,"l":56,"c":57,"v":1381},{"d":"1999-06-14","o":58,"h":60,"l":54,"c":54,"v":1975},{"d":"1999-06-15","o":60,"h":60,"l":58.5,"c":58.5,"v":2019},{"d":"1999-06-16","o":60,"h":60,"l":59,"c":59,"v":550},{"d":"1999-06-17","o":58,"h":58.5,"l":56,"c":58,"v":1269},{"d":"1999-06-18","o":56.5,"h":56.5,"l":55,"c":56.5,"v":1119},{"d":"1999-06-21","o":57,"h":59,"l":54,"c":55,"v":1281},{"d":"1999-06-22","o":55.5,"h":55.5,"l":55,"c":55,"v":550},{"d":"1999-06-23","o":55,"h":55.5,"l":50,"c":51,"v":1594},{"d":"1999-06-24","o":52,"h":54,"l":51,"c":54,"v":1294},{"d":"1999-06-25","o":53,"h":55,"l":51,"c":55,"v":1063},{"d":"1999-06-28","o":52,"h":56,"l":52,"c":55.5,"v":3256},{"d":"1999-06-29","o":56,"h":56.5,"l":55,"c":56,"v":956},{"d":"1999-06-30","o":54,"h":57,"l":54,"c":57,"v":200},{"d":"1999-07-01","o":54,"h":57,"l":52,"c":53,"v":825},{"d":"1999-07-02","o":53,"h":54,"l":52,"c":53,"v":925},{"d":"1999-07-06","o":52,"h":54,"l":52,"c":54,"v":1019},{"d":"1999-07-07","o":53,"h":54,"l":53,"c":53,"v":269},{"d":"1999-07-08","o":52,"h":52,"l":48,"c":50,"v":956},{"d":"1999-07-09","o":48,"h":52,"l":48,"c":51,"v":994},{"d":"1999-07-12","o":51,"h":52,"l":48.5,"c":50,"v":2375},{"d":"1999-07-13","o":49.5,"h":51,"l":48,"c":51,"v":206},{"d":"1999-07-14","o":48.5,"h":52,"l":48.5,"c":49.5,"v":425},{"d":"1999-07-15","o":53,"h":54,"l":51,"c":52,"v":1119},{"d":"1999-07-16","o":54,"h":55,"l":53,"c":53,"v":519},{"d":"1999-07-19","o":53,"h":56,"l":51,"c":56,"v":4044},{"d":"1999-07-20","o":56,"h":62,"l":56,"c":60,"v":6706},{"d":"1999-07-21","o":60.5,"h":60.5,"l":58,"c":58,"v":756},{"d":"1999-07-22","o":58,"h":59,"l":54,"c":56,"v":2600},{"d":"1999-07-23","o":57,"h":63,"l":57,"c":61,"v":2550},{"d":"1999-07-26","o":60.5,"h":61,"l":59,"c":60,"v":1438},{"d":"1999-07-27","o":60,"h":61,"l":59,"c":61,"v":4075},{"d":"1999-07-28","o":61.25,"h":63,"l":58.5,"c":59,"v":2456},{"d":"1999-07-29","o":57,"h":60,"l":56,"c":59,"v":1088},{"d":"1999-07-30","o":55,"h":59,"l":55,"c":56,"v":1000},{"d":"1999-08-02","o":56,"h":58,"l":54,"c":54,"v":856},{"d":"1999-08-03","o":54,"h":56,"l":54,"c":55,"v":2269},{"d":"1999-08-04","o":54,"h":54,"l":50,"c":52,"v":1263},{"d":"1999-08-05","o":52,"h":54,"l":50,"c":50.5,"v":2419},{"d":"1999-08-06","o":52,"h":56,"l":51,"c":55,"v":4006},{"d":"1999-08-09","o":53.5,"h":58,"l":50,"c":58,"v":3144},{"d":"1999-08-10","o":56,"h":57,"l":52,"c":57,"v":2113},{"d":"1999-08-11","o":58,"h":60,"l":55,"c":60,"v":1944},{"d":"1999-08-12","o":59,"h":68,"l":59,"c":66,"v":13481},{"d":"1999-08-13","o":65.75,"h":67,"l":62,"c":62,"v":3081},{"d":"1999-08-16","o":65.5,"h":66,"l":61,"c":61,"v":1106},{"d":"1999-08-17","o":61,"h":62,"l":58.5,"c":59,"v":1500},{"d":"1999-08-18","o":61,"h":62,"l":57,"c":58,"v":1981},{"d":"1999-08-19","o":60,"h":60,"l":56,"c":56,"v":144},{"d":"1999-08-20","o":57,"h":57,"l":55,"c":55,"v":1406},{"d":"1999-08-23","o":54,"h":54,"l":48,"c":52.5,"v":4525},{"d":"1999-08-24","o":53,"h":53.5,"l":48,"c":50,"v":9825},{"d":"1999-08-25","o":49.5,"h":52,"l":49,"c":51.5,"v":875},{"d":"1999-08-26","o":50,"h":51,"l":49,"c":49.5,"v":1119},{"d":"1999-08-27","o":49.5,"h":54,"l":49.5,"c":53,"v":1263},{"d":"1999-08-30","o":53.5,"h":55.5,"l":52,"c":55,"v":5400},{"d":"1999-08-31","o":53.75,"h":55,"l":51,"c":55,"v":2031},{"d":"1999-09-01","o":56,"h":60,"l":56,"c":57,"v":1800},{"d":"1999-09-02","o":58,"h":58,"l":55.5,"c":58,"v":350},{"d":"1999-09-03","o":57,"h":57,"l":57,"c":57,"v":19},{"d":"1999-09-07","o":55,"h":57,"l":54.5,"c":54.5,"v":700},{"d":"1999-09-08","o":55.5,"h":56,"l":54,"c":55,"v":544},{"d":"1999-09-09","o":56,"h":56,"l":54.5,"c":56,"v":300},{"d":"1999-09-10","o":55,"h":56,"l":55,"c":56,"v":144},{"d":"1999-09-13","o":54,"h":55,"l":54,"c":54,"v":613},{"d":"1999-09-14","o":55.5,"h":57,"l":55,"c":56,"v":3563},{"d":"1999-09-15","o":58,"h":58,"l":54.5,"c":54.5,"v":4219},{"d":"1999-09-16","o":54.5,"h":54.5,"l":53,"c":53,"v":463},{"d":"1999-09-17","o":53,"h":55.5,"l":53,"c":55.5,"v":388},{"d":"1999-09-20","o":56,"h":56.5,"l":56,"c":56,"v":300},{"d":"1999-09-21","o":54,"h":56,"l":52.5,"c":55,"v":1219},{"d":"1999-09-22","o":55,"h":55.5,"l":51,"c":51,"v":1100},{"d":"1999-09-23","o":53.5,"h":54,"l":53,"c":53,"v":1225},{"d":"1999-09-24","o":53,"h":54,"l":53,"c":54,"v":2413},{"d":"1999-09-27","o":54,"h":55,"l":52,"c":53,"v":2544},{"d":"1999-09-28","o":54,"h":54,"l":52,"c":52,"v":606},{"d":"1999-09-29","o":51,"h":52,"l":46,"c":46,"v":4206},{"d":"1999-09-30","o":50,"h":50,"l":39,"c":42,"v":12125},{"d":"1999-10-01","o":43,"h":47,"l":43,"c":45,"v":1738},{"d":"1999-10-04","o":46,"h":47,"l":45,"c":45,"v":606},{"d":"1999-10-05","o":46,"h":46,"l":45.5,"c":46,"v":869},{"d":"1999-10-06","o":47,"h":47,"l":44.5,"c":46,"v":206},{"d":"1999-10-07","o":44.5,"h":44.5,"l":44.5,"c":44.5,"v":50},{"d":"1999-10-08","o":45,"h":46,"l":44,"c":44,"v":238},{"d":"1999-10-11","o":44,"h":45.5,"l":44,"c":45.5,"v":81},{"d":"1999-10-12","o":44.5,"h":46,"l":44,"c":44,"v":644},{"d":"1999-10-13","o":44.5,"h":45,"l":43.5,"c":44,"v":869},{"d":"1999-10-14","o":43.5,"h":44,"l":41,"c":41,"v":644},{"d":"1999-10-15","o":41,"h":42,"l":41,"c":42,"v":644},{"d":"1999-10-18","o":42,"h":43,"l":37,"c":41,"v":2381},{"d":"1999-10-19","o":43,"h":44,"l":41.5,"c":44,"v":838},{"d":"1999-10-20","o":42,"h":44,"l":42,"c":44,"v":713},{"d":"1999-10-21","o":43.5,"h":43.75,"l":40,"c":40.5,"v":1650},{"d":"1999-10-22","o":40,"h":42,"l":38,"c":42,"v":1163},{"d":"1999-10-25","o":38,"h":42,"l":36,"c":38,"v":2744},{"d":"1999-10-26","o":37.25,"h":40.5,"l":37,"c":40.5,"v":788},{"d":"1999-10-27","o":38,"h":38,"l":36,"c":38,"v":2375},{"d":"1999-10-28","o":40,"h":40,"l":37,"c":40,"v":513},{"d":"1999-10-29","o":38,"h":38,"l":35,"c":37,"v":1050},{"d":"1999-11-01","o":36,"h":39.5,"l":36,"c":39.5,"v":694},{"d":"1999-11-02","o":38,"h":39,"l":36,"c":38,"v":763},{"d":"1999-11-03","o":38.5,"h":38.5,"l":37,"c":37,"v":631},{"d":"1999-11-04","o":38,"h":40,"l":35,"c":38,"v":1606},{"d":"1999-11-05","o":39,"h":39,"l":38.5,"c":38.5,"v":269},{"d":"1999-11-08","o":38.5,"h":39,"l":36,"c":39,"v":1619},{"d":"1999-11-09","o":40,"h":40,"l":37,"c":38,"v":794},{"d":"1999-11-10","o":38,"h":40,"l":37,"c":37,"v":1613},{"d":"1999-11-11","o":38,"h":41,"l":38,"c":40,"v":1013},{"d":"1999-11-12","o":40,"h":44,"l":40,"c":41,"v":1619},{"d":"1999-11-15","o":42,"h":43,"l":39,"c":42,"v":1888},{"d":"1999-11-16","o":43,"h":43,"l":39,"c":39.5,"v":1888},{"d":"1999-11-17","o":40,"h":44,"l":38,"c":43,"v":1075},{"d":"1999-11-18","o":44,"h":51,"l":44,"c":48,"v":7819},{"d":"1999-11-19","o":49,"h":50,"l":48,"c":48,"v":2875},{"d":"1999-11-22","o":48,"h":49,"l":46,"c":47,"v":2238},{"d":"1999-11-23","o":47,"h":49,"l":47,"c":49,"v":3413},{"d":"1999-11-24","o":49,"h":49,"l":46,"c":48.5,"v":3681},{"d":"1999-11-26","o":49,"h":50,"l":49,"c":49,"v":2056},{"d":"1999-11-29","o":49,"h":51,"l":46,"c":51,"v":6163},{"d":"1999-11-30","o":48,"h":52,"l":46,"c":52,"v":5638},{"d":"1999-12-01","o":52,"h":52,"l":48,"c":49,"v":1294},{"d":"1999-12-02","o":48,"h":52,"l":48,"c":49.5,"v":4894},{"d":"1999-12-03","o":49.25,"h":52,"l":49.25,"c":50,"v":3769},{"d":"1999-12-06","o":52,"h":52,"l":49,"c":50,"v":2319},{"d":"1999-12-07","o":50,"h":50,"l":48,"c":48,"v":2988},{"d":"1999-12-08","o":48.5,"h":49,"l":46,"c":46,"v":1238},{"d":"1999-12-09","o":47.5,"h":47.5,"l":45,"c":45,"v":444},{"d":"1999-12-10","o":45,"h":47.5,"l":45,"c":46,"v":1013},{"d":"1999-12-13","o":45,"h":46,"l":44,"c":44,"v":1563},{"d":"1999-12-14","o":44,"h":44.5,"l":41,"c":43,"v":3500},{"d":"1999-12-15","o":42,"h":44,"l":40,"c":42.5,"v":2206},{"d":"1999-12-16","o":44,"h":53,"l":44,"c":51,"v":9669},{"d":"1999-12-17","o":53,"h":55,"l":51,"c":52,"v":4106},{"d":"1999-12-20","o":46,"h":56,"l":46,"c":53,"v":3888},{"d":"1999-12-21","o":52,"h":54,"l":48,"c":54,"v":1150},{"d":"1999-12-22","o":52,"h":60,"l":52,"c":58.5,"v":19369},{"d":"1999-12-23","o":58,"h":59,"l":48,"c":50,"v":9700},{"d":"1999-12-27","o":50.25,"h":56.5,"l":50,"c":50,"v":4619},{"d":"1999-12-28","o":49,"h":54.5,"l":49,"c":52,"v":4050},{"d":"1999-12-29","o":54.25,"h":56,"l":52,"c":53,"v":5431},{"d":"1999-12-30","o":54,"h":56,"l":49,"c":50,"v":4950},{"d":"1999-12-31","o":50,"h":55.5,"l":49,"c":54,"v":3019},{"d":"2000-01-03","o":53,"h":55,"l":52,"c":52,"v":450},{"d":"2000-01-04","o":50,"h":53,"l":50,"c":51.5,"v":3600},{"d":"2000-01-05","o":52,"h":52,"l":49,"c":51,"v":2100},{"d":"2000-01-06","o":50.75,"h":56,"l":50,"c":54,"v":8575},{"d":"2000-01-07","o":49,"h":56,"l":49,"c":52,"v":1069},{"d":"2000-01-10","o":56,"h":58,"l":51.5,"c":56,"v":6438},{"d":"2000-01-11","o":56,"h":59,"l":55,"c":56,"v":4838},{"d":"2000-01-12","o":57,"h":60,"l":55,"c":58,"v":3494},{"d":"2000-01-13","o":58,"h":61,"l":58,"c":61,"v":4231},{"d":"2000-01-14","o":62,"h":68,"l":61,"c":66,"v":4944},{"d":"2000-01-18","o":68,"h":80,"l":68,"c":74,"v":15088},{"d":"2000-01-19","o":80,"h":84,"l":76,"c":80,"v":15756},{"d":"2000-01-20","o":78,"h":81,"l":78,"c":79.5,"v":8788},{"d":"2000-01-21","o":79,"h":84,"l":76,"c":80,"v":12013},{"d":"2000-01-24","o":81,"h":92,"l":79.5,"c":82,"v":17813},{"d":"2000-01-25","o":83,"h":84,"l":81,"c":82,"v":20381},{"d":"2000-01-26","o":83,"h":83,"l":72.5,"c":72.5,"v":10994},{"d":"2000-01-27","o":75.5,"h":80,"l":74,"c":77,"v":3256},{"d":"2000-01-28","o":77.5,"h":79,"l":71,"c":78,"v":4369},{"d":"2000-01-31","o":76.5,"h":79,"l":66,"c":71.75,"v":4175},{"d":"2000-02-01","o":71,"h":76,"l":70,"c":75,"v":3306},{"d":"2000-02-02","o":76,"h":76,"l":70,"c":72,"v":631},{"d":"2000-02-03","o":72,"h":76,"l":67,"c":71,"v":2513},{"d":"2000-02-04","o":75,"h":78,"l":69,"c":78,"v":4156},{"d":"2000-02-07","o":78,"h":80,"l":76,"c":77,"v":4000},{"d":"2000-02-08","o":79,"h":79,"l":76,"c":79,"v":2019},{"d":"2000-02-09","o":77,"h":77,"l":72,"c":75,"v":2381},{"d":"2000-02-10","o":74,"h":76,"l":70,"c":72,"v":1931},{"d":"2000-02-11","o":70,"h":71,"l":69,"c":70,"v":1844},{"d":"2000-02-14","o":71,"h":74,"l":70,"c":71,"v":2831},{"d":"2000-02-15","o":72,"h":73,"l":71,"c":71,"v":2944},{"d":"2000-02-16","o":72,"h":72,"l":68,"c":68,"v":4631},{"d":"2000-02-17","o":68,"h":72,"l":68,"c":70,"v":2256},{"d":"2000-02-18","o":74,"h":74,"l":66,"c":66,"v":2681},{"d":"2000-02-22","o":64.5,"h":73.5,"l":64.5,"c":70,"v":4325},{"d":"2000-02-23","o":72,"h":80,"l":72,"c":80,"v":7056},{"d":"2000-02-24","o":79,"h":83,"l":78,"c":83,"v":9913},{"d":"2000-02-25","o":83.5,"h":84,"l":80,"c":81,"v":2613},{"d":"2000-02-28","o":81,"h":81.5,"l":77,"c":77,"v":1969},{"d":"2000-02-29","o":78,"h":86,"l":76,"c":83,"v":5888},{"d":"2000-03-01","o":85,"h":118,"l":84,"c":110,"v":34019},{"d":"2000-03-02","o":110,"h":121,"l":105.5,"c":105.5,"v":16663},{"d":"2000-03-03","o":105.5,"h":107,"l":99.5,"c":102,"v":3919},{"d":"2000-03-06","o":101,"h":104,"l":92,"c":98,"v":5006},{"d":"2000-03-07","o":97,"h":97,"l":93,"c":93,"v":2269},{"d":"2000-03-08","o":96,"h":100,"l":90,"c":95,"v":2925},{"d":"2000-03-09","o":96,"h":97,"l":90,"c":94,"v":3550},{"d":"2000-03-10","o":93,"h":104,"l":93,"c":104,"v":9388},{"d":"2000-03-13","o":100,"h":103,"l":97,"c":98,"v":4694},{"d":"2000-03-14","o":98,"h":102,"l":96,"c":96,"v":6094},{"d":"2000-03-15","o":98,"h":98,"l":92,"c":92,"v":4250},{"d":"2000-03-16","o":92.5,"h":93,"l":88,"c":92,"v":3338},{"d":"2000-03-17","o":89,"h":90.5,"l":88,"c":88,"v":2438},{"d":"2000-03-20","o":88,"h":93,"l":88,"c":91,"v":1969},{"d":"2000-03-21","o":92,"h":92,"l":83,"c":90,"v":4575},{"d":"2000-03-22","o":82,"h":90,"l":82,"c":88,"v":2269},{"d":"2000-03-23","o":88,"h":89,"l":85,"c":88,"v":2263},{"d":"2000-03-24","o":87,"h":96,"l":87,"c":94,"v":1675},{"d":"2000-03-27","o":96,"h":104,"l":92.5,"c":97,"v":6613},{"d":"2000-03-28","o":100,"h":101,"l":89,"c":89,"v":2819},{"d":"2000-03-29","o":92,"h":96,"l":83,"c":90,"v":3181},{"d":"2000-03-30","o":84,"h":88,"l":72,"c":82,"v":7056},{"d":"2000-03-31","o":76,"h":79,"l":72,"c":76,"v":5650},{"d":"2000-04-03","o":72,"h":78,"l":62,"c":76,"v":7731},{"d":"2000-04-04","o":73,"h":74,"l":57,"c":64,"v":7550},{"d":"2000-04-05","o":64,"h":70,"l":64,"c":70,"v":3019},{"d":"2000-04-06","o":64,"h":78,"l":64,"c":70,"v":3206},{"d":"2000-04-07","o":72,"h":72,"l":64.5,"c":69.75,"v":838},{"d":"2000-04-10","o":68,"h":76,"l":67,"c":68,"v":1069},{"d":"2000-04-11","o":66,"h":70,"l":64,"c":67,"v":1294},{"d":"2000-04-12","o":67.75,"h":70,"l":64,"c":64,"v":756},{"d":"2000-04-13","o":64,"h":65,"l":61,"c":62,"v":3456},{"d":"2000-04-14","o":61,"h":64,"l":52,"c":54,"v":13056},{"d":"2000-04-17","o":54,"h":62,"l":48,"c":61,"v":9688},{"d":"2000-04-18","o":61.75,"h":63.5,"l":55,"c":56,"v":5300},{"d":"2000-04-19","o":72,"h":72,"l":58,"c":58,"v":7156},{"d":"2000-04-20","o":56,"h":62,"l":56,"c":60,"v":2594},{"d":"2000-04-24","o":56,"h":57,"l":52,"c":54,"v":2863},{"d":"2000-04-25","o":56,"h":60,"l":55,"c":58,"v":3575},{"d":"2000-04-26","o":58,"h":58,"l":55.5,"c":56,"v":2644},{"d":"2000-04-27","o":56,"h":56,"l":52,"c":52.5,"v":2575},{"d":"2000-04-28","o":56,"h":70,"l":54.25,"c":70,"v":11513},{"d":"2000-05-01","o":71,"h":74,"l":64,"c":64,"v":4981},{"d":"2000-05-02","o":65,"h":65,"l":64,"c":64,"v":444},{"d":"2000-05-03","o":64,"h":64,"l":60,"c":60,"v":419},{"d":"2000-05-04","o":64,"h":64,"l":60,"c":60,"v":3088},{"d":"2000-05-05","o":64,"h":66,"l":60,"c":60,"v":3744},{"d":"2000-05-08","o":60,"h":66,"l":60,"c":62,"v":1131},{"d":"2000-05-09","o":64,"h":66,"l":60.5,"c":64,"v":2094},{"d":"2000-05-10","o":66,"h":66,"l":61,"c":61,"v":469},{"d":"2000-05-11","o":64,"h":68,"l":62,"c":64,"v":5163},{"d":"2000-05-12","o":67,"h":67,"l":64,"c":65,"v":1413},{"d":"2000-05-15","o":63,"h":72,"l":61,"c":72,"v":5138},{"d":"2000-05-16","o":78,"h":82,"l":76,"c":78,"v":11031},{"d":"2000-05-17","o":80,"h":80,"l":76,"c":79.5,"v":2625},{"d":"2000-05-18","o":77,"h":80,"l":74,"c":78,"v":2994},{"d":"2000-05-19","o":76,"h":76,"l":74,"c":74,"v":919},{"d":"2000-05-22","o":78,"h":78,"l":66,"c":72,"v":2375},{"d":"2000-05-23","o":66,"h":72.5,"l":62,"c":66,"v":3969},{"d":"2000-05-24","o":66,"h":66,"l":63,"c":65,"v":1063},{"d":"2000-05-25","o":62,"h":66,"l":62,"c":66,"v":656},{"d":"2000-05-26","o":66,"h":66,"l":61.5,"c":64,"v":1025},{"d":"2000-05-30","o":61,"h":70,"l":61,"c":68.25,"v":888},{"d":"2000-05-31","o":65.5,"h":76,"l":65.5,"c":70,"v":1694},{"d":"2000-06-01","o":74,"h":78,"l":73,"c":76,"v":1294},{"d":"2000-06-02","o":80,"h":80,"l":76,"c":78,"v":2106},{"d":"2000-06-05","o":79,"h":82,"l":76,"c":80,"v":4819},{"d":"2000-06-06","o":79.25,"h":85,"l":79.25,"c":81,"v":5219},{"d":"2000-06-07","o":80,"h":89,"l":76,"c":89,"v":9200},{"d":"2000-06-08","o":89,"h":92,"l":85,"c":85,"v":1231},{"d":"2000-06-09","o":86,"h":91,"l":85,"c":88,"v":1281},{"d":"2000-06-12","o":89,"h":89,"l":76,"c":84,"v":6356},{"d":"2000-06-13","o":84,"h":84,"l":76,"c":82,"v":3050},{"d":"2000-06-14","o":83,"h":83.5,"l":72,"c":80,"v":2394},{"d":"2000-06-15","o":78.5,"h":79,"l":76,"c":79,"v":275},{"d":"2000-06-16","o":78,"h":79,"l":76,"c":76,"v":319},{"d":"2000-06-19","o":78,"h":78,"l":72,"c":72,"v":550},{"d":"2000-06-20","o":71,"h":75,"l":71,"c":74,"v":375},{"d":"2000-06-21","o":76,"h":78,"l":75,"c":75,"v":713},{"d":"2000-06-22","o":78,"h":78,"l":75,"c":76,"v":463},{"d":"2000-06-23","o":75,"h":76,"l":75,"c":76,"v":69},{"d":"2000-06-26","o":75,"h":76,"l":74,"c":74,"v":119},{"d":"2000-06-27","o":80,"h":80,"l":74,"c":74,"v":2038},{"d":"2000-06-28","o":75,"h":79,"l":75,"c":78,"v":1263},{"d":"2000-06-29","o":78.75,"h":80,"l":76,"c":76,"v":1231},{"d":"2000-06-30","o":80,"h":80,"l":73,"c":75,"v":1794},{"d":"2000-07-03","o":73,"h":78,"l":72,"c":78,"v":556},{"d":"2000-07-05","o":74,"h":78,"l":73,"c":73,"v":1050},{"d":"2000-07-06","o":73,"h":76,"l":73,"c":75,"v":588},{"d":"2000-07-07","o":74.5,"h":76,"l":73,"c":76,"v":1313},{"d":"2000-07-10","o":76,"h":78,"l":74,"c":76,"v":1781},{"d":"2000-07-11","o":74,"h":78,"l":74,"c":78,"v":319},{"d":"2000-07-12","o":77.5,"h":80,"l":74,"c":76,"v":1231},{"d":"2000-07-13","o":78,"h":78,"l":74,"c":78,"v":744},{"d":"2000-07-14","o":76,"h":78,"l":76,"c":76,"v":288},{"d":"2000-07-17","o":80,"h":80,"l":75,"c":79,"v":5219},{"d":"2000-07-18","o":78,"h":82,"l":78,"c":80.5,"v":5475},{"d":"2000-07-19","o":80,"h":81,"l":77,"c":79,"v":1650},{"d":"2000-07-20","o":79,"h":80,"l":77.75,"c":78,"v":1506},{"d":"2000-07-21","o":77,"h":80,"l":75,"c":76,"v":2250},{"d":"2000-07-24","o":76,"h":79,"l":73,"c":75,"v":1175},{"d":"2000-07-25","o":77,"h":78,"l":74,"c":75,"v":944},{"d":"2000-07-26","o":75,"h":75,"l":72,"c":74,"v":1544},{"d":"2000-07-27","o":73,"h":74,"l":72,"c":73,"v":931},{"d":"2000-07-28","o":72.75,"h":72.75,"l":72,"c":72,"v":81},{"d":"2000-07-31","o":72,"h":75.5,"l":72,"c":74,"v":1044},{"d":"2000-08-01","o":72.5,"h":72.5,"l":66,"c":70,"v":3100},{"d":"2000-08-02","o":68,"h":70,"l":66.5,"c":67.5,"v":1019},{"d":"2000-08-03","o":68,"h":70,"l":67,"c":70,"v":1550},{"d":"2000-08-04","o":72,"h":73,"l":69,"c":72,"v":3038},{"d":"2000-08-07","o":69,"h":74,"l":69,"c":72,"v":481},{"d":"2000-08-08","o":70,"h":70,"l":70,"c":70,"v":250},{"d":"2000-08-09","o":70,"h":72,"l":69,"c":71,"v":3306},{"d":"2000-08-10","o":69,"h":74,"l":69,"c":74,"v":1494},{"d":"2000-08-11","o":72,"h":77,"l":70,"c":77,"v":5119},{"d":"2000-08-14","o":78.5,"h":82,"l":77,"c":78,"v":6356},{"d":"2000-08-15","o":79,"h":82,"l":78,"c":82,"v":3569},{"d":"2000-08-16","o":78,"h":82,"l":72,"c":79,"v":5356},{"d":"2000-08-17","o":76,"h":80,"l":76,"c":79,"v":2850},{"d":"2000-08-18","o":79,"h":80,"l":74,"c":80,"v":1638},{"d":"2000-08-21","o":80,"h":80,"l":74,"c":74,"v":700},{"d":"2000-08-22","o":75,"h":79,"l":75,"c":79,"v":550},{"d":"2000-08-23","o":76,"h":80,"l":76,"c":78,"v":338},{"d":"2000-08-24","o":74,"h":78,"l":73,"c":78,"v":2125},{"d":"2000-08-25","o":73,"h":80,"l":73,"c":79,"v":725},{"d":"2000-08-28","o":78,"h":79,"l":78,"c":79,"v":50},{"d":"2000-08-29","o":78,"h":79.5,"l":76,"c":76,"v":1394},{"d":"2000-08-30","o":77,"h":80,"l":76,"c":78,"v":2100},{"d":"2000-08-31","o":80,"h":80,"l":78,"c":80,"v":1963},{"d":"2000-09-01","o":78,"h":80,"l":77,"c":80,"v":1050},{"d":"2000-09-05","o":78,"h":80,"l":77,"c":80,"v":1100},{"d":"2000-09-06","o":78,"h":81,"l":78,"c":80,"v":3344},{"d":"2000-09-07","o":80,"h":81,"l":76,"c":78,"v":5175},{"d":"2000-09-08","o":79,"h":80,"l":75,"c":78,"v":1663},{"d":"2000-09-11","o":75,"h":78,"l":73,"c":73,"v":525},{"d":"2000-09-12","o":73,"h":75,"l":73,"c":75,"v":1556},{"d":"2000-09-13","o":75,"h":75,"l":75,"c":75,"v":188},{"d":"2000-09-14","o":76,"h":76,"l":75,"c":76,"v":869},{"d":"2000-09-15","o":75,"h":76,"l":73.5,"c":76,"v":531},{"d":"2000-09-18","o":73.5,"h":78,"l":73.5,"c":74,"v":1731},{"d":"2000-09-19","o":77,"h":81,"l":77,"c":80,"v":4175},{"d":"2000-09-20","o":80,"h":84,"l":79,"c":81,"v":4356},{"d":"2000-09-21","o":80,"h":84,"l":80,"c":83,"v":1056},{"d":"2000-09-22","o":81,"h":83,"l":80,"c":82.5,"v":300},{"d":"2000-09-25","o":83,"h":84,"l":83,"c":84,"v":606},{"d":"2000-09-26","o":82,"h":82,"l":80,"c":80,"v":3425},{"d":"2000-09-27","o":80,"h":83,"l":78,"c":83,"v":713},{"d":"2000-09-28","o":78,"h":84,"l":78,"c":83,"v":969},{"d":"2000-09-29","o":83,"h":84,"l":82,"c":84,"v":2681},{"d":"2000-10-02","o":86,"h":96,"l":86,"c":96,"v":6569},{"d":"2000-10-03","o":96,"h":98,"l":90,"c":90,"v":2913},{"d":"2000-10-04","o":94,"h":94,"l":86,"c":87,"v":1013},{"d":"2000-10-05","o":87,"h":90,"l":87,"c":88,"v":2169},{"d":"2000-10-06","o":88,"h":89,"l":82,"c":84,"v":2119},{"d":"2000-10-09","o":88,"h":88,"l":88,"c":88,"v":156},{"d":"2000-10-10","o":87,"h":87,"l":82.5,"c":82.5,"v":719},{"d":"2000-10-11","o":83.5,"h":86,"l":78,"c":86,"v":3263},{"d":"2000-10-12","o":80,"h":86,"l":79,"c":81,"v":3863},{"d":"2000-10-13","o":79.5,"h":84,"l":79.5,"c":82,"v":869},{"d":"2000-10-16","o":81.75,"h":82,"l":79,"c":82,"v":1600},{"d":"2000-10-17","o":79,"h":82,"l":79,"c":81,"v":1006},{"d":"2000-10-18","o":82,"h":84,"l":79,"c":81,"v":2394},{"d":"2000-10-19","o":84,"h":89,"l":81.5,"c":89,"v":3450},{"d":"2000-10-20","o":89,"h":90,"l":87.5,"c":88,"v":938},{"d":"2000-10-23","o":88,"h":89,"l":86,"c":88,"v":2744},{"d":"2000-10-24","o":86,"h":86,"l":83,"c":84,"v":1094},{"d":"2000-10-25","o":82,"h":88,"l":82,"c":87,"v":2681},{"d":"2000-10-26","o":88,"h":88,"l":80,"c":84,"v":975},{"d":"2000-10-27","o":81,"h":85,"l":80,"c":84,"v":750},{"d":"2000-10-30","o":83.25,"h":84.5,"l":81,"c":83,"v":638},{"d":"2000-10-31","o":81,"h":84,"l":81,"c":83,"v":869},{"d":"2000-11-01","o":81,"h":84,"l":81,"c":84,"v":1081},{"d":"2000-11-02","o":83,"h":84.5,"l":82,"c":82,"v":563},{"d":"2000-11-03","o":82,"h":84,"l":82,"c":84,"v":381},{"d":"2000-11-06","o":81,"h":84,"l":81,"c":82,"v":769},{"d":"2000-11-07","o":82,"h":82,"l":81,"c":82,"v":631},{"d":"2000-11-08","o":81,"h":82,"l":80,"c":82,"v":2088},{"d":"2000-11-09","o":80,"h":80,"l":80,"c":80,"v":131},{"d":"2000-11-10","o":80,"h":82,"l":79,"c":80.5,"v":11019},{"d":"2000-11-13","o":82,"h":82,"l":78.5,"c":81,"v":1138},{"d":"2000-11-14","o":78.5,"h":81,"l":78.5,"c":79.5,"v":531},{"d":"2000-11-15","o":79,"h":79,"l":77.5,"c":78,"v":1363},{"d":"2000-11-16","o":76,"h":83,"l":76,"c":83,"v":1656},{"d":"2000-11-17","o":84,"h":84,"l":80,"c":80,"v":219},{"d":"2000-11-20","o":79,"h":80,"l":78,"c":80,"v":1231},{"d":"2000-11-21","o":78.25,"h":78.25,"l":78,"c":78,"v":1531},{"d":"2000-11-22","o":77,"h":78.25,"l":58,"c":72,"v":6594},{"d":"2000-11-24","o":75,"h":81,"l":74,"c":80,"v":1438},{"d":"2000-11-27","o":75.5,"h":77,"l":66,"c":71,"v":4706},{"d":"2000-11-28","o":71,"h":78,"l":71,"c":78,"v":3750},{"d":"2000-11-29","o":73,"h":78,"l":73,"c":78,"v":669},{"d":"2000-11-30","o":74,"h":77,"l":70,"c":77,"v":5156},{"d":"2000-12-01","o":75,"h":79.5,"l":75,"c":76,"v":1413},{"d":"2000-12-04","o":74,"h":76,"l":70,"c":76,"v":4063},{"d":"2000-12-05","o":76,"h":77,"l":75,"c":77,"v":2763},{"d":"2000-12-06","o":72,"h":77,"l":72,"c":76,"v":2688},{"d":"2000-12-07","o":76,"h":78,"l":76,"c":76,"v":2144},{"d":"2000-12-08","o":76,"h":77,"l":76,"c":76,"v":1875},{"d":"2000-12-11","o":76,"h":77,"l":70,"c":76,"v":1481},{"d":"2000-12-12","o":76,"h":76,"l":76,"c":76,"v":450},{"d":"2000-12-13","o":76,"h":77,"l":76,"c":76,"v":1694},{"d":"2000-12-14","o":76,"h":77,"l":74,"c":76,"v":2869},{"d":"2000-12-15","o":76,"h":78,"l":76,"c":78,"v":4600},{"d":"2000-12-18","o":80,"h":80,"l":74,"c":75,"v":2981},{"d":"2000-12-19","o":73,"h":78,"l":73,"c":78,"v":2463},{"d":"2000-12-20","o":74,"h":77,"l":70,"c":76,"v":2269},{"d":"2000-12-21","o":76,"h":76,"l":70.5,"c":74,"v":4356},{"d":"2000-12-22","o":70,"h":73,"l":70,"c":73,"v":5838},{"d":"2000-12-26","o":72.25,"h":73,"l":67,"c":71,"v":2800},{"d":"2000-12-27","o":71,"h":71.5,"l":69,"c":71.5,"v":4900},{"d":"2000-12-28","o":72,"h":74,"l":69,"c":69,"v":3713},{"d":"2000-12-29","o":68,"h":71,"l":63,"c":67,"v":6794},{"d":"2001-01-02","o":68,"h":68,"l":53,"c":67,"v":5088},{"d":"2001-01-03","o":66,"h":70,"l":58,"c":68,"v":4825},{"d":"2001-01-04","o":68,"h":68,"l":66,"c":67,"v":56},{"d":"2001-01-05","o":66,"h":68,"l":58,"c":68,"v":3706},{"d":"2001-01-08","o":68,"h":70,"l":64,"c":66,"v":2319},{"d":"2001-01-09","o":65,"h":69,"l":64,"c":66,"v":2075},{"d":"2001-01-10","o":66,"h":68,"l":65,"c":68,"v":1556},{"d":"2001-01-11","o":68,"h":74,"l":67,"c":68,"v":1238},{"d":"2001-01-12","o":70,"h":73,"l":70,"c":73,"v":738},{"d":"2001-01-16","o":71,"h":81,"l":71,"c":71,"v":3350},{"d":"2001-01-17","o":71,"h":78,"l":70,"c":78,"v":913},{"d":"2001-01-18","o":78,"h":78,"l":73,"c":73,"v":469},{"d":"2001-01-19","o":75,"h":76,"l":74,"c":76,"v":475},{"d":"2001-01-22","o":78,"h":78,"l":74,"c":76,"v":344},{"d":"2001-01-23","o":76,"h":78,"l":74,"c":78,"v":1650},{"d":"2001-01-24","o":74,"h":78,"l":74,"c":76,"v":719},{"d":"2001-01-25","o":76,"h":79,"l":76,"c":76,"v":313},{"d":"2001-01-26","o":74,"h":78,"l":74,"c":78,"v":394},{"d":"2001-01-29","o":74,"h":77,"l":74,"c":77,"v":175},{"d":"2001-01-30","o":74.5,"h":77,"l":74.5,"c":76.5,"v":519},{"d":"2001-01-31","o":75,"h":76,"l":74,"c":76,"v":975},{"d":"2001-02-01","o":76,"h":77,"l":75,"c":76,"v":644},{"d":"2001-02-02","o":75,"h":78,"l":75,"c":78,"v":88},{"d":"2001-02-05","o":72.25,"h":77,"l":72.25,"c":77,"v":469},{"d":"2001-02-06","o":78,"h":78,"l":77,"c":77,"v":69},{"d":"2001-02-07","o":80,"h":80,"l":77,"c":79,"v":463},{"d":"2001-02-08","o":77.5,"h":78,"l":77,"c":77,"v":750},{"d":"2001-02-09","o":78,"h":80,"l":75,"c":79.75,"v":1744},{"d":"2001-02-12","o":81,"h":84,"l":80,"c":81,"v":2494},{"d":"2001-02-13","o":84,"h":85,"l":74,"c":77,"v":2175},{"d":"2001-02-14","o":75.5,"h":76,"l":75.5,"c":76,"v":213},{"d":"2001-02-15","o":77,"h":79.5,"l":77,"c":77,"v":244},{"d":"2001-02-16","o":77,"h":77,"l":76,"c":76,"v":600},{"d":"2001-02-20","o":74,"h":76,"l":74,"c":75,"v":131},{"d":"2001-02-21","o":74.5,"h":78,"l":74,"c":78,"v":1063},{"d":"2001-02-22","o":75,"h":78,"l":75,"c":78,"v":156},{"d":"2001-02-23","o":75,"h":75,"l":74,"c":75,"v":638},{"d":"2001-02-26","o":75,"h":77,"l":75,"c":77,"v":50},{"d":"2001-02-27","o":74,"h":76,"l":74,"c":76,"v":69},{"d":"2001-02-28","o":74,"h":77.75,"l":74,"c":77.75,"v":44},{"d":"2001-03-01","o":74,"h":76,"l":74,"c":75.75,"v":2675},{"d":"2001-03-02","o":74,"h":76,"l":74,"c":76,"v":300},{"d":"2001-03-05","o":78,"h":78,"l":74,"c":77,"v":81},{"d":"2001-03-06","o":74,"h":77,"l":74,"c":75,"v":806},{"d":"2001-03-07","o":74,"h":75,"l":74,"c":75,"v":1088},{"d":"2001-03-08","o":74,"h":75,"l":74,"c":75,"v":650},{"d":"2001-03-09","o":74.25,"h":77,"l":74,"c":75,"v":763},{"d":"2001-03-12","o":74,"h":76,"l":74,"c":74,"v":1194},{"d":"2001-03-13","o":74,"h":75,"l":72,"c":74,"v":1781},{"d":"2001-03-14","o":74,"h":74,"l":64,"c":73,"v":3850},{"d":"2001-03-15","o":72,"h":74,"l":70,"c":71.5,"v":3056},{"d":"2001-03-16","o":70.25,"h":74,"l":70,"c":72,"v":2094},{"d":"2001-03-19","o":69,"h":73,"l":68,"c":72,"v":2981},{"d":"2001-03-20","o":72,"h":74,"l":70,"c":72.5,"v":4556},{"d":"2001-03-21","o":72,"h":75,"l":70,"c":73,"v":3263},{"d":"2001-03-22","o":72,"h":79,"l":72,"c":78,"v":2888},{"d":"2001-03-23","o":76,"h":78.5,"l":76,"c":77,"v":744},{"d":"2001-03-26","o":76,"h":76,"l":75,"c":76,"v":725},{"d":"2001-03-27","o":78.5,"h":78.5,"l":76,"c":77,"v":913},{"d":"2001-03-28","o":76,"h":76,"l":75,"c":75,"v":1344},{"d":"2001-03-29","o":74,"h":76,"l":73,"c":75,"v":344},{"d":"2001-03-30","o":73,"h":76,"l":70,"c":75,"v":869},{"d":"2001-04-02","o":73,"h":73,"l":73,"c":73,"v":88},{"d":"2001-04-03","o":70,"h":70,"l":60,"c":68,"v":1713},{"d":"2001-04-04","o":64,"h":70,"l":62,"c":70,"v":2256},{"d":"2001-04-05","o":71,"h":72,"l":69.5,"c":71.5,"v":794},{"d":"2001-04-06","o":72,"h":76,"l":72,"c":75,"v":838},{"d":"2001-04-09","o":74.4,"h":79.84,"l":74.4,"c":77.28,"v":731},{"d":"2001-04-10","o":77.12,"h":77.76,"l":76.16,"c":76.16,"v":513},{"d":"2001-04-11","o":76.16,"h":78.56,"l":76.16,"c":78.08,"v":1163},{"d":"2001-04-12","o":78.08,"h":78.56,"l":77.6,"c":78.4,"v":1694},{"d":"2001-04-16","o":76.96,"h":76.96,"l":76.96,"c":76.96,"v":181},{"d":"2001-04-17","o":77.76,"h":77.76,"l":75.2,"c":75.36,"v":594},{"d":"2001-04-18","o":75.2,"h":76.8,"l":75.2,"c":76.8,"v":338},{"d":"2001-04-19","o":76,"h":76.8,"l":75.2,"c":76.8,"v":269},{"d":"2001-04-20","o":74.72,"h":76.8,"l":74.72,"c":76.8,"v":438},{"d":"2001-04-23","o":74.72,"h":78.88,"l":74.72,"c":78.88,"v":1038},{"d":"2001-04-24","o":78.56,"h":78.88,"l":77.76,"c":78.88,"v":1219},{"d":"2001-04-25","o":79.04,"h":79.68,"l":76.16,"c":78.4,"v":1288},{"d":"2001-04-26","o":78.56,"h":89.28,"l":78.24,"c":89.28,"v":7944},{"d":"2001-04-27","o":92.96,"h":97.6,"l":84.48,"c":85.44,"v":5125},{"d":"2001-04-30","o":84.48,"h":87.84,"l":84,"c":84.32,"v":1550},{"d":"2001-05-01","o":86.4,"h":87.84,"l":84.48,"c":86.4,"v":1394},{"d":"2001-05-02","o":86.4,"h":87.04,"l":84.96,"c":84.96,"v":519},{"d":"2001-05-03","o":85.44,"h":85.44,"l":84.16,"c":84.96,"v":688},{"d":"2001-05-04","o":85.6,"h":85.6,"l":84.16,"c":85.28,"v":325},{"d":"2001-05-07","o":85.44,"h":85.44,"l":84,"c":84.64,"v":519},{"d":"2001-05-08","o":84.64,"h":85.44,"l":84,"c":85.44,"v":481},{"d":"2001-05-09","o":85.6,"h":88,"l":84.96,"c":87.84,"v":950},{"d":"2001-05-10","o":87.68,"h":87.84,"l":84.48,"c":84.48,"v":794},{"d":"2001-05-11","o":85.76,"h":85.76,"l":81.76,"c":85.28,"v":788},{"d":"2001-05-14","o":84,"h":85.28,"l":81.6,"c":85.28,"v":456},{"d":"2001-05-15","o":85.28,"h":85.28,"l":80,"c":80,"v":2556},{"d":"2001-05-16","o":79.36,"h":81.28,"l":78.4,"c":80.48,"v":1763},{"d":"2001-05-17","o":80,"h":81.12,"l":78.56,"c":80.32,"v":1306},{"d":"2001-05-18","o":80.96,"h":90.72,"l":80.32,"c":90.4,"v":3869},{"d":"2001-05-21","o":90.72,"h":100.64,"l":88.8,"c":95.84,"v":8944},{"d":"2001-05-22","o":97.6,"h":103.84,"l":95.2,"c":103.84,"v":12081},{"d":"2001-05-23","o":103.2,"h":103.2,"l":97.92,"c":98.24,"v":3006},{"d":"2001-05-24","o":100.16,"h":100.16,"l":97.76,"c":98.24,"v":2744},{"d":"2001-05-25","o":99.68,"h":99.84,"l":95.84,"c":97.6,"v":1388},{"d":"2001-05-29","o":99.2,"h":104.8,"l":97.76,"c":103.84,"v":3256},{"d":"2001-05-30","o":103.84,"h":105.92,"l":100.8,"c":103.68,"v":3225},{"d":"2001-05-31","o":101.6,"h":103.68,"l":101.6,"c":102.56,"v":1519},{"d":"2001-06-01","o":103.04,"h":103.52,"l":102.24,"c":102.4,"v":738},{"d":"2001-06-04","o":104.8,"h":104.8,"l":102.4,"c":103.68,"v":2294},{"d":"2001-06-05","o":103.84,"h":107.04,"l":103.36,"c":107.04,"v":4219},{"d":"2001-06-06","o":109.76,"h":112,"l":108,"c":110.4,"v":7281},{"d":"2001-06-07","o":112.8,"h":123.84,"l":112,"c":120.8,"v":13619},{"d":"2001-06-08","o":126.08,"h":140.8,"l":123.04,"c":124.64,"v":13544},{"d":"2001-06-11","o":125.92,"h":129.6,"l":122.4,"c":129.44,"v":5688},{"d":"2001-06-12","o":130.88,"h":130.88,"l":123.36,"c":124.8,"v":5188},{"d":"2001-06-13","o":124.8,"h":126.4,"l":120,"c":121.92,"v":2363},{"d":"2001-06-14","o":121.44,"h":123.36,"l":112.64,"c":113.6,"v":3863},{"d":"2001-06-15","o":115.04,"h":115.84,"l":109.92,"c":110.88,"v":5188},{"d":"2001-06-18","o":112,"h":112,"l":105.6,"c":110.72,"v":2463},{"d":"2001-06-19","o":106.56,"h":111.52,"l":106.4,"c":110.24,"v":1681},{"d":"2001-06-20","o":110.4,"h":110.4,"l":107.2,"c":109.6,"v":3281},{"d":"2001-06-21","o":111.2,"h":111.2,"l":106.4,"c":110.24,"v":2531},{"d":"2001-06-22","o":110.56,"h":110.88,"l":108.96,"c":109.6,"v":1600},{"d":"2001-06-25","o":109.6,"h":109.6,"l":100.8,"c":102.4,"v":1406},{"d":"2001-06-26","o":100,"h":102.56,"l":100,"c":101.6,"v":2469},{"d":"2001-06-27","o":101.76,"h":101.92,"l":100.16,"c":101.92,"v":1688},{"d":"2001-06-28","o":100.8,"h":106.4,"l":100.8,"c":104.16,"v":975},{"d":"2001-06-29","o":111.2,"h":111.52,"l":108.96,"c":110.56,"v":1581},{"d":"2001-07-02","o":108.96,"h":110.72,"l":104.96,"c":106.72,"v":1056},{"d":"2001-07-03","o":107.04,"h":108.32,"l":105.6,"c":106.4,"v":200},{"d":"2001-07-05","o":107.2,"h":107.2,"l":94.24,"c":100,"v":2238},{"d":"2001-07-06","o":93.76,"h":99.52,"l":88.8,"c":99.52,"v":2075},{"d":"2001-07-09","o":100,"h":102.4,"l":98.24,"c":101.6,"v":381},{"d":"2001-07-10","o":97.6,"h":100.8,"l":92,"c":95.2,"v":956},{"d":"2001-07-11","o":95.68,"h":95.68,"l":84.8,"c":89.6,"v":3300},{"d":"2001-07-12","o":91.04,"h":95.2,"l":85.44,"c":95.2,"v":2781},{"d":"2001-07-13","o":92.16,"h":93.44,"l":90.4,"c":93.12,"v":281},{"d":"2001-07-16","o":92.96,"h":95.84,"l":92,"c":92.64,"v":1106},{"d":"2001-07-17","o":92.8,"h":93.6,"l":88.8,"c":88.96,"v":419},{"d":"2001-07-18","o":88.8,"h":89.28,"l":84.8,"c":87.52,"v":1069},{"d":"2001-07-19","o":85.12,"h":89.28,"l":84.96,"c":89.28,"v":844},{"d":"2001-07-20","o":87.52,"h":92.8,"l":87.52,"c":90.88,"v":2000},{"d":"2001-07-23","o":92.8,"h":95.84,"l":92,"c":94.08,"v":1419},{"d":"2001-07-24","o":91.2,"h":92.48,"l":86.4,"c":90.56,"v":1513},{"d":"2001-07-25","o":91.52,"h":96.32,"l":90.08,"c":93.6,"v":1031},{"d":"2001-07-26","o":95.04,"h":95.04,"l":87.2,"c":91.52,"v":994},{"d":"2001-07-27","o":91.2,"h":93.6,"l":90.4,"c":93.6,"v":744},{"d":"2001-07-30","o":92,"h":93.6,"l":91.04,"c":93.6,"v":669},{"d":"2001-07-31","o":94.88,"h":96,"l":92.32,"c":95.2,"v":1550},{"d":"2001-08-01","o":95.84,"h":96.8,"l":93.6,"c":93.6,"v":1744},{"d":"2001-08-02","o":96,"h":96,"l":89.92,"c":95.84,"v":931},{"d":"2001-08-03","o":91.2,"h":96.96,"l":91.2,"c":96.96,"v":506},{"d":"2001-08-06","o":92.64,"h":92.8,"l":89.6,"c":91.2,"v":300},{"d":"2001-08-07","o":93.28,"h":97.12,"l":92.16,"c":96,"v":806},{"d":"2001-08-08","o":94.4,"h":98.4,"l":94.4,"c":98.4,"v":863},{"d":"2001-08-09","o":99.2,"h":99.2,"l":94.4,"c":95.36,"v":819},{"d":"2001-08-10","o":92.8,"h":95.2,"l":90.4,"c":94.4,"v":1350},{"d":"2001-08-13","o":95.2,"h":96,"l":92.16,"c":96,"v":188},{"d":"2001-08-14","o":94.4,"h":96,"l":92.32,"c":92.8,"v":269},{"d":"2001-08-15","o":92.8,"h":96,"l":91.2,"c":95.68,"v":656},{"d":"2001-08-16","o":93.6,"h":95.52,"l":90.08,"c":95.2,"v":731},{"d":"2001-08-17","o":92.16,"h":96,"l":92.16,"c":94.72,"v":756},{"d":"2001-08-20","o":91.36,"h":92.8,"l":88.48,"c":92.8,"v":238},{"d":"2001-08-21","o":90.56,"h":92.8,"l":90.08,"c":92.8,"v":713},{"d":"2001-08-22","o":92.96,"h":96,"l":92,"c":94.72,"v":356},{"d":"2001-08-23","o":92.8,"h":95.68,"l":88,"c":94.08,"v":631},{"d":"2001-08-24","o":95.68,"h":95.68,"l":88,"c":95.68,"v":1250},{"d":"2001-08-27","o":90.4,"h":95.68,"l":89.44,"c":92.8,"v":506},{"d":"2001-08-28","o":89.12,"h":92.8,"l":89.12,"c":92.8,"v":244},{"d":"2001-08-29","o":88.96,"h":92.8,"l":88.96,"c":92.8,"v":663},{"d":"2001-08-30","o":93.28,"h":96,"l":92.8,"c":95.84,"v":1225},{"d":"2001-08-31","o":96,"h":100.8,"l":96,"c":100.8,"v":1463},{"d":"2001-09-04","o":100.64,"h":100.64,"l":98.72,"c":98.72,"v":519},{"d":"2001-09-05","o":98.56,"h":99.2,"l":92.96,"c":94.72,"v":1044},{"d":"2001-09-06","o":92.96,"h":96,"l":89.6,"c":96,"v":2163},{"d":"2001-09-07","o":93.12,"h":95.2,"l":93.12,"c":95.2,"v":150},{"d":"2001-09-10","o":95.2,"h":95.2,"l":93.6,"c":95.2,"v":400},{"d":"2001-09-17","o":92.8,"h":94.4,"l":88,"c":94.4,"v":2044},{"d":"2001-09-18","o":93.6,"h":95.2,"l":92.96,"c":95.2,"v":713},{"d":"2001-09-19","o":95.2,"h":96,"l":84.96,"c":95.68,"v":1756},{"d":"2001-09-20","o":92,"h":96,"l":87.68,"c":96,"v":1488},{"d":"2001-09-21","o":91.2,"h":112,"l":91.2,"c":108.8,"v":6669},{"d":"2001-09-24","o":111.2,"h":111.84,"l":105.6,"c":107.36,"v":3188},{"d":"2001-09-25","o":111.2,"h":113.76,"l":101.44,"c":102.4,"v":2663},{"d":"2001-09-26","o":104,"h":104,"l":99.84,"c":102.24,"v":700},{"d":"2001-09-27","o":100.16,"h":107.2,"l":100,"c":107.2,"v":1269},{"d":"2001-09-28","o":106.24,"h":110.4,"l":103.2,"c":107.2,"v":463},{"d":"2001-10-01","o":104,"h":107.2,"l":94.4,"c":99.52,"v":1175},{"d":"2001-10-02","o":96,"h":102.4,"l":96,"c":99.2,"v":938},{"d":"2001-10-03","o":100.96,"h":100.96,"l":96,"c":98.72,"v":725},{"d":"2001-10-04","o":100.32,"h":105.6,"l":97.6,"c":99.52,"v":1250},{"d":"2001-10-05","o":105.6,"h":112,"l":96.48,"c":111.2,"v":3050},{"d":"2001-10-08","o":107.2,"h":112,"l":100.16,"c":108.8,"v":831},{"d":"2001-10-09","o":108.8,"h":119.2,"l":108.64,"c":113.76,"v":4644},{"d":"2001-10-10","o":115.2,"h":115.2,"l":108,"c":113.6,"v":794},{"d":"2001-10-11","o":110.4,"h":111.68,"l":104.96,"c":109.44,"v":1763},{"d":"2001-10-12","o":111.04,"h":113.6,"l":110.4,"c":112.8,"v":1344},{"d":"2001-10-15","o":111.2,"h":116.96,"l":104,"c":106.08,"v":3763},{"d":"2001-10-16","o":104.32,"h":104.32,"l":97.12,"c":103.84,"v":1250},{"d":"2001-10-17","o":103.04,"h":103.04,"l":99.52,"c":102.4,"v":300},{"d":"2001-10-18","o":98.4,"h":102.72,"l":98.4,"c":102.4,"v":294},{"d":"2001-10-19","o":99.2,"h":102.24,"l":96.8,"c":102.08,"v":313},{"d":"2001-10-22","o":99.68,"h":102.08,"l":98.56,"c":102.08,"v":294},{"d":"2001-10-23","o":100,"h":101.92,"l":94.4,"c":101.92,"v":600},{"d":"2001-10-24","o":97.6,"h":103.2,"l":94.88,"c":103.2,"v":456},{"d":"2001-10-25","o":100,"h":102.24,"l":94.08,"c":102.24,"v":344},{"d":"2001-10-26","o":98.56,"h":102.4,"l":94.56,"c":98.88,"v":463},{"d":"2001-10-29","o":99.04,"h":99.04,"l":96,"c":99.04,"v":525},{"d":"2001-10-30","o":99.2,"h":99.2,"l":95.2,"c":95.2,"v":388},{"d":"2001-10-31","o":94.56,"h":100.8,"l":94.56,"c":100.8,"v":519},{"d":"2001-11-01","o":102.4,"h":102.4,"l":97.6,"c":101.44,"v":144},{"d":"2001-11-02","o":96.8,"h":101.76,"l":96.8,"c":96.8,"v":550},{"d":"2001-11-05","o":100.96,"h":100.96,"l":97.76,"c":100,"v":231},{"d":"2001-11-06","o":96,"h":99.52,"l":96,"c":99.52,"v":281},{"d":"2001-11-07","o":98.08,"h":98.08,"l":94.56,"c":97.6,"v":1331},{"d":"2001-11-08","o":95.2,"h":98.08,"l":94.56,"c":97.92,"v":731},{"d":"2001-11-09","o":96.8,"h":96.96,"l":96.8,"c":96.96,"v":188},{"d":"2001-11-12","o":95.2,"h":96.8,"l":94.56,"c":96.8,"v":475},{"d":"2001-11-13","o":96.96,"h":97.6,"l":96.96,"c":96.96,"v":219},{"d":"2001-11-14","o":95.68,"h":96.32,"l":93.76,"c":95.84,"v":494},{"d":"2001-11-15","o":96,"h":96,"l":92.8,"c":95.2,"v":600},{"d":"2001-11-16","o":95.52,"h":96,"l":92.96,"c":92.96,"v":250},{"d":"2001-11-19","o":92.8,"h":94.24,"l":92.16,"c":94.24,"v":331},{"d":"2001-11-20","o":92.8,"h":93.6,"l":92,"c":93.6,"v":213},{"d":"2001-11-21","o":90.72,"h":94.08,"l":90.72,"c":94.08,"v":506},{"d":"2001-11-23","o":94.24,"h":94.4,"l":88.16,"c":92.8,"v":156},{"d":"2001-11-26","o":88.8,"h":94.4,"l":88.8,"c":89.12,"v":825},{"d":"2001-11-27","o":89.44,"h":91.04,"l":88.8,"c":89.44,"v":788},{"d":"2001-11-28","o":89.44,"h":92.64,"l":88.8,"c":92.64,"v":506},{"d":"2001-11-29","o":91.2,"h":92.8,"l":88,"c":89.44,"v":494},{"d":"2001-11-30","o":89.44,"h":89.44,"l":84.8,"c":87.2,"v":1144},{"d":"2001-12-03","o":86.4,"h":89.28,"l":83.2,"c":89.28,"v":869},{"d":"2001-12-04","o":84,"h":88,"l":83.36,"c":88,"v":419},{"d":"2001-12-05","o":83.36,"h":89.12,"l":81.6,"c":88.8,"v":1019},{"d":"2001-12-06","o":88.8,"h":89.28,"l":84,"c":88,"v":538},{"d":"2001-12-07","o":84,"h":87.68,"l":83.2,"c":86.4,"v":788},{"d":"2001-12-10","o":83.36,"h":87.68,"l":83.36,"c":87.36,"v":50},{"d":"2001-12-11","o":87.68,"h":88.8,"l":86.4,"c":87.2,"v":831},{"d":"2001-12-12","o":87.2,"h":87.2,"l":86.4,"c":87.2,"v":563},{"d":"2001-12-13","o":87.52,"h":87.68,"l":81.28,"c":87.04,"v":1675},{"d":"2001-12-14","o":87.68,"h":88,"l":84.16,"c":86.4,"v":838},{"d":"2001-12-17","o":84.8,"h":86.24,"l":84.8,"c":86.24,"v":19},{"d":"2001-12-18","o":84.8,"h":86.4,"l":84.8,"c":86.24,"v":113},{"d":"2001-12-19","o":84.8,"h":86.24,"l":84,"c":86.24,"v":38},{"d":"2001-12-20","o":84.16,"h":85.44,"l":84.16,"c":85.44,"v":69},{"d":"2001-12-21","o":80.8,"h":86.24,"l":80,"c":80.8,"v":838},{"d":"2001-12-24","o":80.8,"h":80.8,"l":79.68,"c":80.8,"v":363},{"d":"2001-12-26","o":78.88,"h":79.84,"l":78.88,"c":79.68,"v":163},{"d":"2001-12-27","o":79.68,"h":81.6,"l":78.4,"c":78.4,"v":463},{"d":"2001-12-28","o":80.64,"h":80.64,"l":78.4,"c":78.4,"v":356},{"d":"2001-12-31","o":78.72,"h":79.84,"l":75.36,"c":77.44,"v":1044},{"d":"2002-01-02","o":77.6,"h":78.24,"l":77.6,"c":78.24,"v":338},{"d":"2002-01-03","o":78.4,"h":78.4,"l":77.76,"c":78.4,"v":344},{"d":"2002-01-04","o":77.6,"h":83.36,"l":76,"c":82.24,"v":525},{"d":"2002-01-07","o":80,"h":80.16,"l":76.8,"c":78.24,"v":356},{"d":"2002-01-08","o":76.8,"h":80,"l":76.8,"c":80,"v":75},{"d":"2002-01-09","o":80,"h":80,"l":76.48,"c":76.48,"v":150},{"d":"2002-01-10","o":76,"h":76.16,"l":76,"c":76.16,"v":325},{"d":"2002-01-11","o":76.16,"h":76.16,"l":73.6,"c":73.6,"v":288},{"d":"2002-01-14","o":72.8,"h":78.24,"l":72.16,"c":77.76,"v":569},{"d":"2002-01-15","o":78.4,"h":79.84,"l":72.8,"c":74.4,"v":1144},{"d":"2002-01-16","o":74.4,"h":80,"l":74.4,"c":79.68,"v":294},{"d":"2002-01-17","o":79.84,"h":80.8,"l":79.84,"c":80.8,"v":475},{"d":"2002-01-18","o":80,"h":80.8,"l":80,"c":80.64,"v":275},{"d":"2002-01-22","o":80,"h":80.8,"l":80,"c":80.8,"v":431},{"d":"2002-01-23","o":80.16,"h":80.16,"l":79.2,"c":79.68,"v":250},{"d":"2002-01-24","o":82.08,"h":82.08,"l":79.2,"c":79.84,"v":81},{"d":"2002-01-25","o":78.4,"h":80.8,"l":76.32,"c":78.24,"v":238},{"d":"2002-01-28","o":76.16,"h":78.24,"l":76.16,"c":78.24,"v":125},{"d":"2002-01-29","o":79.68,"h":82.08,"l":78.08,"c":81.6,"v":656},{"d":"2002-01-30","o":81.6,"h":83.84,"l":79.84,"c":83.2,"v":650},{"d":"2002-01-31","o":83.84,"h":89.92,"l":81.6,"c":89.92,"v":1506},{"d":"2002-02-01","o":89.6,"h":91.36,"l":86.4,"c":88,"v":1331},{"d":"2002-02-04","o":88.8,"h":91.52,"l":88,"c":88,"v":313},{"d":"2002-02-05","o":86.4,"h":88.8,"l":85.6,"c":88,"v":288},{"d":"2002-02-06","o":88,"h":88.32,"l":85.6,"c":85.6,"v":431},{"d":"2002-02-07","o":86.4,"h":87.36,"l":86.4,"c":86.4,"v":406},{"d":"2002-02-08","o":88.8,"h":88.8,"l":86.4,"c":87.68,"v":131},{"d":"2002-02-11","o":87.52,"h":87.68,"l":85.76,"c":87.52,"v":681},{"d":"2002-02-12","o":87.68,"h":87.68,"l":85.6,"c":85.6,"v":431},{"d":"2002-02-13","o":86.08,"h":86.08,"l":83.2,"c":83.36,"v":81},{"d":"2002-02-14","o":83.36,"h":83.36,"l":83.36,"c":83.36,"v":0},{"d":"2002-02-15","o":82.4,"h":82.56,"l":79.2,"c":79.2,"v":625},{"d":"2002-02-19","o":79.2,"h":80,"l":69.6,"c":70.4,"v":2000},{"d":"2002-02-20","o":69.76,"h":75.2,"l":68.96,"c":75.2,"v":544},{"d":"2002-02-21","o":73.6,"h":75.2,"l":72,"c":75.2,"v":294},{"d":"2002-02-22","o":71.2,"h":72.16,"l":71.2,"c":72,"v":31},{"d":"2002-02-25","o":72,"h":72.16,"l":60.48,"c":65.28,"v":1850},{"d":"2002-02-26","o":67.52,"h":69.76,"l":56,"c":64,"v":3250},{"d":"2002-02-27","o":62.4,"h":66.4,"l":62.4,"c":65.6,"v":263},{"d":"2002-02-28","o":66.72,"h":68.8,"l":66.72,"c":68.8,"v":456},{"d":"2002-03-01","o":68.8,"h":69.6,"l":68.8,"c":69.6,"v":131},{"d":"2002-03-04","o":68.16,"h":69.44,"l":64.32,"c":69.44,"v":213},{"d":"2002-03-05","o":64.8,"h":67.52,"l":64.8,"c":67.36,"v":138},{"d":"2002-03-06","o":69.6,"h":69.6,"l":64.32,"c":66.4,"v":163},{"d":"2002-03-07","o":66.4,"h":66.56,"l":64.32,"c":66.56,"v":169},{"d":"2002-03-08","o":68.8,"h":68.8,"l":67.2,"c":68.32,"v":219},{"d":"2002-03-11","o":68.32,"h":68.32,"l":67.2,"c":67.2,"v":375},{"d":"2002-03-12","o":68,"h":68,"l":67.2,"c":67.2,"v":81},{"d":"2002-03-13","o":67.36,"h":67.36,"l":64.32,"c":66.4,"v":125},{"d":"2002-03-14","o":65.12,"h":65.12,"l":64,"c":64,"v":275},{"d":"2002-03-15","o":64,"h":67.2,"l":64,"c":65.76,"v":363},{"d":"2002-03-18","o":64,"h":66.24,"l":64,"c":66.08,"v":844},{"d":"2002-03-19","o":64.8,"h":67.52,"l":63.36,"c":67.52,"v":881},{"d":"2002-03-20","o":67.68,"h":67.68,"l":64,"c":65.44,"v":163},{"d":"2002-03-21","o":63.68,"h":64.96,"l":61.76,"c":64.32,"v":813},{"d":"2002-03-22","o":63.04,"h":64.96,"l":60.8,"c":64.64,"v":919},{"d":"2002-03-25","o":62.56,"h":65.12,"l":62.56,"c":65.12,"v":925},{"d":"2002-03-26","o":64,"h":65.28,"l":60.48,"c":61.28,"v":994},{"d":"2002-03-27","o":62.24,"h":63.52,"l":61.28,"c":63.52,"v":563},{"d":"2002-03-28","o":63.52,"h":64,"l":54.4,"c":64,"v":4138},{"d":"2002-04-01","o":60.64,"h":62.4,"l":57.6,"c":59.36,"v":675},{"d":"2002-04-02","o":59.2,"h":59.2,"l":56.96,"c":58.88,"v":3169},{"d":"2002-04-03","o":57.6,"h":58.4,"l":53.6,"c":57.44,"v":3706},{"d":"2002-04-04","o":53.6,"h":53.92,"l":48.96,"c":51.04,"v":6675},{"d":"2002-04-05","o":48.8,"h":51.2,"l":44,"c":46.4,"v":6200},{"d":"2002-04-08","o":46.56,"h":49.6,"l":46.4,"c":48,"v":1094},{"d":"2002-04-09","o":44.96,"h":51.2,"l":44.96,"c":49.6,"v":1788},{"d":"2002-04-10","o":50.4,"h":51.2,"l":45.6,"c":45.6,"v":919},{"d":"2002-04-11","o":48,"h":49.44,"l":44,"c":49.44,"v":1475},{"d":"2002-04-12","o":49.92,"h":49.92,"l":46.4,"c":49.12,"v":175},{"d":"2002-04-15","o":48,"h":48,"l":42.56,"c":43.84,"v":256},{"d":"2002-04-16","o":44.8,"h":50.56,"l":43.36,"c":50.56,"v":1350},{"d":"2002-04-17","o":50.56,"h":55.04,"l":50.4,"c":55.04,"v":1456},{"d":"2002-04-18","o":55.04,"h":57.6,"l":54.08,"c":57.6,"v":331},{"d":"2002-04-19","o":57.76,"h":59.68,"l":57.6,"c":57.6,"v":363},{"d":"2002-04-22","o":57.76,"h":59.68,"l":54.56,"c":59.2,"v":550},{"d":"2002-04-23","o":56,"h":56,"l":55.84,"c":55.84,"v":56},{"d":"2002-04-24","o":54.4,"h":58.4,"l":53.76,"c":58.4,"v":156},{"d":"2002-04-25","o":59.04,"h":59.04,"l":55.2,"c":56.8,"v":206},{"d":"2002-04-26","o":56.8,"h":56.8,"l":56.8,"c":56.8,"v":31},{"d":"2002-04-29","o":57.44,"h":59.2,"l":49.6,"c":59.2,"v":250},{"d":"2002-04-30","o":55.2,"h":59.2,"l":48,"c":50.4,"v":569},{"d":"2002-05-01","o":48.32,"h":53.6,"l":48.32,"c":52.8,"v":219},{"d":"2002-05-02","o":52.8,"h":52.8,"l":49.6,"c":49.6,"v":50},{"d":"2002-05-03","o":49.6,"h":56.48,"l":46.4,"c":48.32,"v":2656},{"d":"2002-05-06","o":47.2,"h":53.6,"l":45.6,"c":53.6,"v":700},{"d":"2002-05-07","o":49.28,"h":53.6,"l":44.32,"c":53.6,"v":531},{"d":"2002-05-08","o":50.24,"h":59.04,"l":50.24,"c":55.04,"v":2206},{"d":"2002-05-09","o":51.84,"h":56.48,"l":51.2,"c":56,"v":381},{"d":"2002-05-10","o":57.12,"h":57.12,"l":56,"c":56,"v":19},{"d":"2002-05-13","o":56.48,"h":59.04,"l":56.32,"c":59.04,"v":206},{"d":"2002-05-14","o":56.96,"h":60.64,"l":56.96,"c":58.24,"v":381},{"d":"2002-05-15","o":57.44,"h":62.4,"l":57.44,"c":61.6,"v":94},{"d":"2002-05-16","o":61.6,"h":61.6,"l":60,"c":60.96,"v":750},{"d":"2002-05-17","o":61.6,"h":62.24,"l":60.64,"c":62.24,"v":394},{"d":"2002-05-20","o":61.12,"h":63.36,"l":60.96,"c":63.36,"v":156},{"d":"2002-05-21","o":57.6,"h":61.6,"l":57.6,"c":59.2,"v":100},{"d":"2002-05-22","o":57.44,"h":57.44,"l":55.2,"c":56,"v":188},{"d":"2002-05-23","o":56,"h":59.2,"l":56,"c":59.2,"v":181},{"d":"2002-05-24","o":54.4,"h":57.6,"l":52.8,"c":57.6,"v":350},{"d":"2002-05-28","o":60.32,"h":60.32,"l":57.6,"c":58.72,"v":119},{"d":"2002-05-29","o":57.92,"h":58.72,"l":57.92,"c":58.56,"v":306},{"d":"2002-05-30","o":59.04,"h":59.04,"l":54.4,"c":54.4,"v":113},{"d":"2002-05-31","o":59.04,"h":59.2,"l":55.2,"c":57.6,"v":325},{"d":"2002-06-03","o":58.72,"h":58.72,"l":49.6,"c":52.8,"v":719},{"d":"2002-06-04","o":50.56,"h":51.36,"l":46.56,"c":51.36,"v":1256},{"d":"2002-06-05","o":49.6,"h":49.6,"l":46.72,"c":49.28,"v":831},{"d":"2002-06-06","o":48,"h":55.84,"l":46.88,"c":55.84,"v":994},{"d":"2002-06-07","o":51.36,"h":53.44,"l":50.88,"c":51.2,"v":419},{"d":"2002-06-10","o":54.08,"h":54.4,"l":50.08,"c":54.24,"v":181},{"d":"2002-06-11","o":54.4,"h":54.72,"l":50.4,"c":53.44,"v":1200},{"d":"2002-06-12","o":49.6,"h":54.24,"l":49.6,"c":54.08,"v":325},{"d":"2002-06-13","o":53.76,"h":54.4,"l":52.8,"c":53.92,"v":131},{"d":"2002-06-14","o":50.4,"h":56,"l":50.4,"c":54.4,"v":969},{"d":"2002-06-17","o":51.2,"h":52.96,"l":50.4,"c":52.64,"v":100},{"d":"2002-06-18","o":50.4,"h":55.2,"l":50.4,"c":53.6,"v":400},{"d":"2002-06-19","o":52.8,"h":53.92,"l":50.08,"c":52.8,"v":400},{"d":"2002-06-20","o":51.2,"h":54.08,"l":49.6,"c":52.64,"v":688},{"d":"2002-06-21","o":50.4,"h":52.64,"l":46.4,"c":50.4,"v":806},{"d":"2002-06-24","o":49.6,"h":51.2,"l":47.2,"c":51.2,"v":994},{"d":"2002-06-25","o":46.56,"h":51.2,"l":44.16,"c":50.4,"v":513},{"d":"2002-06-26","o":44,"h":53.44,"l":44,"c":53.44,"v":313},{"d":"2002-06-27","o":45.6,"h":52,"l":45.6,"c":52,"v":488},{"d":"2002-06-28","o":52,"h":52,"l":44.48,"c":51.52,"v":1131},{"d":"2002-07-01","o":48,"h":48.64,"l":44,"c":48.64,"v":588},{"d":"2002-07-02","o":46.56,"h":49.92,"l":43.2,"c":47.2,"v":656},{"d":"2002-07-03","o":46.4,"h":46.4,"l":36,"c":39.36,"v":5194},{"d":"2002-07-05","o":39.2,"h":40,"l":37.28,"c":40,"v":481},{"d":"2002-07-08","o":39.36,"h":40.8,"l":37.28,"c":37.28,"v":1088},{"d":"2002-07-09","o":36,"h":36.96,"l":28.8,"c":34.88,"v":4269},{"d":"2002-07-10","o":33.76,"h":35.2,"l":32.16,"c":32.48,"v":569},{"d":"2002-07-11","o":32.64,"h":32.8,"l":29.28,"c":32.64,"v":1769},{"d":"2002-07-12","o":32,"h":37.44,"l":29.92,"c":29.92,"v":294},{"d":"2002-07-15","o":30.56,"h":32,"l":28.96,"c":29.12,"v":775},{"d":"2002-07-16","o":28.32,"h":28.8,"l":25.92,"c":27.2,"v":1838},{"d":"2002-07-17","o":27.2,"h":29.6,"l":24,"c":27.2,"v":3344},{"d":"2002-07-18","o":27.2,"h":28,"l":26.24,"c":27.2,"v":394},{"d":"2002-07-19","o":27.2,"h":28,"l":27.2,"c":27.68,"v":1219},{"d":"2002-07-22","o":27.68,"h":28.8,"l":26.08,"c":26.24,"v":656},{"d":"2002-07-23","o":30.72,"h":30.72,"l":25.44,"c":26.4,"v":544},{"d":"2002-07-24","o":26.4,"h":27.2,"l":24.16,"c":27.2,"v":181},{"d":"2002-07-25","o":27.2,"h":28.8,"l":16.8,"c":23.2,"v":1081},{"d":"2002-07-26","o":22.4,"h":28,"l":22.4,"c":26.4,"v":263},{"d":"2002-07-29","o":24.96,"h":28.48,"l":22.4,"c":22.88,"v":281},{"d":"2002-07-30","o":21.6,"h":25.28,"l":16.32,"c":25.28,"v":3400},{"d":"2002-07-31","o":21.6,"h":24,"l":21.6,"c":22.24,"v":556},{"d":"2002-08-01","o":21.6,"h":26.08,"l":21.6,"c":26.08,"v":275},{"d":"2002-08-02","o":22.4,"h":27.68,"l":22.4,"c":24.96,"v":394},{"d":"2002-08-05","o":24.16,"h":24.8,"l":23.2,"c":24.8,"v":556},{"d":"2002-08-06","o":23.68,"h":28.32,"l":20.8,"c":20.8,"v":1106},{"d":"2002-08-07","o":22.88,"h":23.84,"l":21.6,"c":21.6,"v":663},{"d":"2002-08-08","o":21.6,"h":22.4,"l":20,"c":20,"v":1856},{"d":"2002-08-09","o":20.16,"h":21.6,"l":20,"c":21.12,"v":819},{"d":"2002-08-12","o":23.04,"h":24.96,"l":22.4,"c":22.4,"v":63},{"d":"2002-08-13","o":20.32,"h":20.96,"l":18.56,"c":19.68,"v":894},{"d":"2002-08-14","o":23.68,"h":23.68,"l":17.6,"c":19.84,"v":525},{"d":"2002-08-15","o":21.6,"h":21.76,"l":18.72,"c":19.2,"v":594},{"d":"2002-08-16","o":19.2,"h":20.8,"l":16,"c":17.76,"v":1006},{"d":"2002-08-19","o":18.4,"h":18.4,"l":18.4,"c":18.4,"v":1156},{"d":"2002-08-20","o":18.72,"h":18.72,"l":18.4,"c":18.72,"v":256},{"d":"2002-08-21","o":18.24,"h":19.04,"l":18.24,"c":18.88,"v":1519},{"d":"2002-08-22","o":19.68,"h":20.48,"l":18.4,"c":20.48,"v":888},{"d":"2002-08-23","o":18.56,"h":19.84,"l":18.4,"c":18.4,"v":481},{"d":"2002-08-26","o":18.4,"h":18.72,"l":18.4,"c":18.72,"v":38},{"d":"2002-08-27","o":18.72,"h":19.36,"l":18.72,"c":19.36,"v":225},{"d":"2002-08-28","o":18.88,"h":20.32,"l":18.88,"c":20.16,"v":731},{"d":"2002-08-29","o":20.48,"h":20.48,"l":17.76,"c":17.76,"v":2000},{"d":"2002-08-30","o":18.88,"h":18.88,"l":18.08,"c":18.08,"v":200},{"d":"2002-09-03","o":17.76,"h":17.76,"l":16.96,"c":16.96,"v":131},{"d":"2002-09-04","o":18.24,"h":21.12,"l":17.28,"c":21.12,"v":75},{"d":"2002-09-05","o":18.56,"h":22.72,"l":18.4,"c":19.04,"v":356},{"d":"2002-09-06","o":22.56,"h":22.56,"l":20.16,"c":21.44,"v":119},{"d":"2002-09-09","o":19.68,"h":22.4,"l":16.8,"c":22.24,"v":781},{"d":"2002-09-10","o":18.88,"h":24,"l":18.88,"c":20.96,"v":369},{"d":"2002-09-11","o":23.36,"h":23.52,"l":23.36,"c":23.52,"v":150},{"d":"2002-09-12","o":21.44,"h":24,"l":21.44,"c":24,"v":263},{"d":"2002-09-13","o":24,"h":25.12,"l":21.76,"c":21.76,"v":263},{"d":"2002-09-16","o":24.64,"h":24.64,"l":20,"c":20.64,"v":225},{"d":"2002-09-17","o":20.16,"h":20.16,"l":17.6,"c":18.4,"v":250},{"d":"2002-09-18","o":18.08,"h":18.08,"l":16.8,"c":17.28,"v":1069},{"d":"2002-09-19","o":16.8,"h":17.12,"l":16.8,"c":16.8,"v":1119},{"d":"2002-09-20","o":16.96,"h":18.4,"l":16.96,"c":17.92,"v":831},{"d":"2002-09-23","o":17.6,"h":17.6,"l":16.8,"c":17.6,"v":163},{"d":"2002-09-24","o":17.28,"h":17.6,"l":17.28,"c":17.6,"v":44},{"d":"2002-09-25","o":16.8,"h":17.6,"l":16.8,"c":17.12,"v":44},{"d":"2002-09-26","o":16.8,"h":16.8,"l":16.8,"c":16.8,"v":25},{"d":"2002-09-27","o":16.8,"h":16.8,"l":16,"c":16.48,"v":1319},{"d":"2002-09-30","o":16.16,"h":16.48,"l":14.56,"c":16.32,"v":288},{"d":"2002-10-01","o":16,"h":17.28,"l":15.2,"c":17.12,"v":138},{"d":"2002-10-02","o":16.16,"h":16.16,"l":15.2,"c":16,"v":356},{"d":"2002-10-03","o":17.12,"h":17.12,"l":16.32,"c":16.32,"v":144},{"d":"2002-10-04","o":16.32,"h":16.32,"l":15.2,"c":15.84,"v":513},{"d":"2002-10-07","o":17.28,"h":17.28,"l":13.44,"c":13.44,"v":1663},{"d":"2002-10-08","o":13.44,"h":17.28,"l":11.68,"c":16,"v":675},{"d":"2002-10-09","o":16.32,"h":16.96,"l":16.32,"c":16.32,"v":538},{"d":"2002-10-10","o":14.88,"h":15.84,"l":13.6,"c":15.68,"v":1575},{"d":"2002-10-11","o":13.28,"h":16.8,"l":13.28,"c":16.8,"v":163},{"d":"2002-10-14","o":16.48,"h":16.48,"l":15.2,"c":15.2,"v":356},{"d":"2002-10-15","o":13.76,"h":15.84,"l":13.6,"c":15.84,"v":250},{"d":"2002-10-16","o":15.68,"h":16.32,"l":15.2,"c":16.32,"v":188},{"d":"2002-10-17","o":16.8,"h":16.8,"l":14.56,"c":16.8,"v":606},{"d":"2002-10-18","o":17.12,"h":17.44,"l":14.56,"c":17.28,"v":919},{"d":"2002-10-21","o":16.32,"h":16.64,"l":15.84,"c":16.64,"v":219},{"d":"2002-10-22","o":16.8,"h":17.6,"l":16.64,"c":17.28,"v":431},{"d":"2002-10-23","o":16.64,"h":16.64,"l":14.56,"c":15.52,"v":344},{"d":"2002-10-24","o":15.04,"h":17.6,"l":15.04,"c":16.64,"v":381},{"d":"2002-10-25","o":17.28,"h":17.6,"l":16.64,"c":17.6,"v":131},{"d":"2002-10-28","o":17.44,"h":17.76,"l":17.12,"c":17.76,"v":225},{"d":"2002-10-29","o":17.76,"h":17.76,"l":17.76,"c":17.76,"v":63},{"d":"2002-10-30","o":17.76,"h":18.88,"l":17.76,"c":18.72,"v":331},{"d":"2002-10-31","o":18.88,"h":20.32,"l":18.88,"c":20.32,"v":638},{"d":"2002-11-01","o":20.48,"h":20.8,"l":20.48,"c":20.64,"v":163},{"d":"2002-11-04","o":20.96,"h":24,"l":20.8,"c":23.04,"v":731},{"d":"2002-11-05","o":23.84,"h":23.84,"l":21.12,"c":23.52,"v":513},{"d":"2002-11-06","o":23.36,"h":24,"l":23.36,"c":24,"v":263},{"d":"2002-11-07","o":22.56,"h":26.08,"l":22.56,"c":25.44,"v":275},{"d":"2002-11-08","o":26.24,"h":28.48,"l":26.24,"c":27.36,"v":906},{"d":"2002-11-11","o":27.04,"h":27.68,"l":26.72,"c":27.52,"v":600},{"d":"2002-11-12","o":28.64,"h":28.64,"l":26.72,"c":26.72,"v":263},{"d":"2002-11-13","o":26.4,"h":26.56,"l":26.4,"c":26.4,"v":244},{"d":"2002-11-14","o":21.6,"h":26.4,"l":21.6,"c":26.08,"v":675},{"d":"2002-11-15","o":26.24,"h":26.24,"l":23.2,"c":23.2,"v":256},{"d":"2002-11-18","o":22.88,"h":26.4,"l":22.88,"c":24.16,"v":356},{"d":"2002-11-19","o":23.84,"h":23.84,"l":22.88,"c":23.84,"v":119},{"d":"2002-11-20","o":23.68,"h":25.28,"l":23.52,"c":23.84,"v":106},{"d":"2002-11-21","o":25.12,"h":26.72,"l":24.16,"c":26.56,"v":1094},{"d":"2002-11-22","o":26.72,"h":28.64,"l":26.72,"c":28.32,"v":1325},{"d":"2002-11-25","o":27.68,"h":31.36,"l":27.36,"c":30.88,"v":706},{"d":"2002-11-26","o":31.2,"h":31.36,"l":30.4,"c":30.4,"v":306},{"d":"2002-11-27","o":29.12,"h":30.4,"l":29.12,"c":29.6,"v":781},{"d":"2002-11-29","o":29.6,"h":29.6,"l":29.6,"c":29.6,"v":0},{"d":"2002-12-02","o":28.96,"h":30.24,"l":28.8,"c":29.44,"v":213},{"d":"2002-12-03","o":28.96,"h":28.96,"l":27.52,"c":28.48,"v":175},{"d":"2002-12-04","o":27.52,"h":27.52,"l":26.72,"c":26.72,"v":138},{"d":"2002-12-05","o":26.72,"h":26.72,"l":21.44,"c":21.44,"v":488},{"d":"2002-12-06","o":21.76,"h":25.28,"l":20.16,"c":23.68,"v":419},{"d":"2002-12-09","o":21.44,"h":25.28,"l":21.44,"c":22.4,"v":750},{"d":"2002-12-10","o":22.08,"h":22.4,"l":20,"c":20.64,"v":288},{"d":"2002-12-11","o":21.28,"h":22.24,"l":21.12,"c":22.24,"v":256},{"d":"2002-12-12","o":21.28,"h":23.84,"l":21.28,"c":22.56,"v":56},{"d":"2002-12-13","o":22.56,"h":22.56,"l":22.56,"c":22.56,"v":0},{"d":"2002-12-16","o":21.28,"h":23.52,"l":19.36,"c":20.8,"v":619},{"d":"2002-12-17","o":19.36,"h":19.36,"l":19.04,"c":19.36,"v":425},{"d":"2002-12-18","o":20.16,"h":20.16,"l":20.16,"c":20.16,"v":6},{"d":"2002-12-19","o":18.88,"h":18.88,"l":18.88,"c":18.88,"v":13},{"d":"2002-12-20","o":18.88,"h":18.88,"l":18.88,"c":18.88,"v":469},{"d":"2002-12-23","o":19.2,"h":20.64,"l":19.2,"c":19.36,"v":100},{"d":"2002-12-24","o":19.2,"h":20,"l":16,"c":16,"v":1925},{"d":"2002-12-26","o":17.6,"h":17.6,"l":16.48,"c":16.48,"v":188},{"d":"2002-12-27","o":16.8,"h":16.8,"l":16,"c":16.64,"v":1306},{"d":"2002-12-30","o":16.64,"h":16.64,"l":15.2,"c":15.2,"v":1038},{"d":"2002-12-31","o":15.04,"h":16.16,"l":12.8,"c":13.6,"v":1906},{"d":"2003-01-02","o":14.4,"h":14.56,"l":14.24,"c":14.56,"v":750},{"d":"2003-01-03","o":15.36,"h":15.36,"l":15.36,"c":15.36,"v":44},{"d":"2003-01-06","o":15.36,"h":16.32,"l":15.36,"c":16.32,"v":88},{"d":"2003-01-07","o":16.64,"h":17.92,"l":16.64,"c":16.96,"v":75},{"d":"2003-01-08","o":16.96,"h":16.96,"l":16.96,"c":16.96,"v":0},{"d":"2003-01-09","o":17.92,"h":17.92,"l":17.92,"c":17.92,"v":6},{"d":"2003-01-10","o":17.76,"h":17.76,"l":17.76,"c":17.76,"v":38},{"d":"2003-01-13","o":16,"h":16.32,"l":16,"c":16.32,"v":206},{"d":"2003-01-14","o":16.32,"h":20.64,"l":16.32,"c":20.64,"v":338},{"d":"2003-01-15","o":20.16,"h":20.32,"l":20.16,"c":20.32,"v":300},{"d":"2003-01-16","o":19.2,"h":20.48,"l":19.2,"c":20.48,"v":56},{"d":"2003-01-17","o":20.8,"h":20.8,"l":20.8,"c":20.8,"v":6},{"d":"2003-01-21","o":21.76,"h":21.76,"l":17.6,"c":21.28,"v":231},{"d":"2003-01-22","o":21.28,"h":21.28,"l":21.28,"c":21.28,"v":0},{"d":"2003-01-23","o":17.76,"h":20.8,"l":17.76,"c":20.8,"v":81},{"d":"2003-01-24","o":20.48,"h":20.64,"l":20.48,"c":20.64,"v":288},{"d":"2003-01-27","o":17.6,"h":20.48,"l":13.76,"c":19.68,"v":1025},{"d":"2003-01-28","o":19.2,"h":19.2,"l":15.52,"c":18.4,"v":419},{"d":"2003-01-29","o":15.84,"h":19.2,"l":15.36,"c":16.32,"v":375},{"d":"2003-01-30","o":15.68,"h":18.88,"l":15.68,"c":16,"v":513},{"d":"2003-01-31","o":15.68,"h":17.76,"l":15.36,"c":17.6,"v":763},{"d":"2003-02-03","o":19.2,"h":19.68,"l":17.92,"c":19.68,"v":631},{"d":"2003-02-04","o":19.68,"h":19.68,"l":19.04,"c":19.2,"v":413},{"d":"2003-02-05","o":19.04,"h":19.36,"l":18.72,"c":19.2,"v":131},{"d":"2003-02-06","o":18.72,"h":19.2,"l":18.72,"c":19.2,"v":63},{"d":"2003-02-07","o":18.72,"h":19.2,"l":18.56,"c":19.2,"v":656},{"d":"2003-02-10","o":19.04,"h":19.04,"l":19.04,"c":19.04,"v":25},{"d":"2003-02-11","o":19.04,"h":19.04,"l":18.72,"c":18.72,"v":156},{"d":"2003-02-12","o":18.56,"h":20,"l":18.4,"c":20,"v":238},{"d":"2003-02-13","o":19.2,"h":19.2,"l":14.88,"c":18.24,"v":400},{"d":"2003-02-14","o":18.24,"h":24,"l":18.24,"c":23.84,"v":1494},{"d":"2003-02-18","o":24,"h":29.6,"l":22.88,"c":28.16,"v":1031},{"d":"2003-02-19","o":28,"h":31.68,"l":28,"c":29.44,"v":1563},{"d":"2003-02-20","o":28.8,"h":30.4,"l":27.84,"c":30.24,"v":400},{"d":"2003-02-21","o":29.12,"h":32,"l":29.12,"c":31.84,"v":2281},{"d":"2003-02-24","o":33.12,"h":35.2,"l":30.08,"c":32.64,"v":1038},{"d":"2003-02-25","o":31.04,"h":32.64,"l":29.12,"c":30.24,"v":819},{"d":"2003-02-26","o":31.36,"h":33.6,"l":31.04,"c":32.96,"v":294},{"d":"2003-02-27","o":32,"h":32,"l":30.4,"c":32,"v":381},{"d":"2003-02-28","o":32.64,"h":39.04,"l":32.48,"c":36.48,"v":1756},{"d":"2003-03-03","o":39.52,"h":39.52,"l":36.8,"c":39.04,"v":2575},{"d":"2003-03-04","o":40,"h":40.16,"l":37.44,"c":39.04,"v":1000},{"d":"2003-03-05","o":38.56,"h":40,"l":38.4,"c":39.04,"v":569},{"d":"2003-03-06","o":40.8,"h":40.8,"l":39.04,"c":39.04,"v":494},{"d":"2003-03-07","o":37.44,"h":42.56,"l":37.28,"c":41.6,"v":1300},{"d":"2003-03-10","o":40.16,"h":40.16,"l":38.4,"c":39.84,"v":219},{"d":"2003-03-11","o":40.64,"h":44,"l":36.8,"c":43.84,"v":1300},{"d":"2003-03-12","o":41.76,"h":44.64,"l":41.6,"c":41.6,"v":719},{"d":"2003-03-13","o":39.52,"h":40.8,"l":39.2,"c":40.8,"v":525},{"d":"2003-03-14","o":40.8,"h":40.8,"l":35.2,"c":39.36,"v":1013},{"d":"2003-03-17","o":35.68,"h":38.24,"l":35.2,"c":35.2,"v":738},{"d":"2003-03-18","o":36.16,"h":39.36,"l":36.16,"c":39.2,"v":506},{"d":"2003-03-19","o":40,"h":41.92,"l":36,"c":38.72,"v":681},{"d":"2003-03-20","o":37.12,"h":39.2,"l":37.12,"c":38.72,"v":363},{"d":"2003-03-21","o":38.56,"h":41.44,"l":36.96,"c":39.04,"v":581},{"d":"2003-03-24","o":35.84,"h":38.4,"l":35.84,"c":38.4,"v":469},{"d":"2003-03-25","o":38.24,"h":39.84,"l":37.76,"c":39.84,"v":1013},{"d":"2003-03-26","o":35.68,"h":42.56,"l":35.68,"c":41.6,"v":1869},{"d":"2003-03-27","o":43.2,"h":44.64,"l":43.2,"c":44.64,"v":613},{"d":"2003-03-28","o":39.84,"h":43.2,"l":39.84,"c":43.2,"v":106},{"d":"2003-03-31","o":43.84,"h":43.84,"l":37.6,"c":43.84,"v":744},{"d":"2003-04-01","o":40,"h":44,"l":38.56,"c":40.8,"v":975},{"d":"2003-04-02","o":40.8,"h":43.84,"l":40.8,"c":41.12,"v":1106},{"d":"2003-04-03","o":40.32,"h":40.32,"l":40,"c":40,"v":88},{"d":"2003-04-04","o":40,"h":43.68,"l":40,"c":43.68,"v":63},{"d":"2003-04-07","o":40.8,"h":43.2,"l":38.56,"c":41.12,"v":494},{"d":"2003-04-08","o":43.68,"h":44.16,"l":39.84,"c":42.4,"v":1225},{"d":"2003-04-09","o":43.04,"h":44.32,"l":40.16,"c":43.36,"v":625},{"d":"2003-04-10","o":42.4,"h":44.64,"l":42.4,"c":44.64,"v":194},{"d":"2003-04-11","o":44,"h":44,"l":43.52,"c":44,"v":163},{"d":"2003-04-14","o":43.52,"h":43.52,"l":38.4,"c":40,"v":1006},{"d":"2003-04-15","o":38.56,"h":40,"l":38.56,"c":40,"v":25},{"d":"2003-04-16","o":36,"h":39.84,"l":36,"c":36.8,"v":938},{"d":"2003-04-17","o":36.16,"h":36.96,"l":36.16,"c":36.8,"v":200},{"d":"2003-04-21","o":35.2,"h":38.72,"l":35.2,"c":37.6,"v":1513},{"d":"2003-04-22","o":36.8,"h":38.56,"l":34.88,"c":38.24,"v":2025},{"d":"2003-04-23","o":37.44,"h":37.6,"l":37.44,"c":37.6,"v":81},{"d":"2003-04-24","o":35.2,"h":36.8,"l":35.2,"c":36.8,"v":181},{"d":"2003-04-25","o":37.44,"h":37.44,"l":37.28,"c":37.28,"v":238},{"d":"2003-04-28","o":35.36,"h":36.32,"l":28.8,"c":31.2,"v":2019},{"d":"2003-04-29","o":30.56,"h":31.2,"l":29.44,"c":31.2,"v":619},{"d":"2003-04-30","o":31.2,"h":33.6,"l":31.04,"c":32,"v":619},{"d":"2003-05-01","o":31.52,"h":32.32,"l":31.52,"c":32.32,"v":38},{"d":"2003-05-02","o":30.72,"h":31.84,"l":30.4,"c":31.84,"v":394},{"d":"2003-05-05","o":30.4,"h":33.12,"l":30.08,"c":32.8,"v":794},{"d":"2003-05-06","o":28.64,"h":30.4,"l":28.64,"c":30.4,"v":131},{"d":"2003-05-07","o":29.76,"h":31.04,"l":29.76,"c":31.04,"v":244},{"d":"2003-05-08","o":31.04,"h":31.04,"l":28.48,"c":29.44,"v":263},{"d":"2003-05-09","o":30.88,"h":30.88,"l":30.72,"c":30.88,"v":156},{"d":"2003-05-12","o":29.44,"h":29.44,"l":29.44,"c":29.44,"v":6},{"d":"2003-05-13","o":31.84,"h":31.84,"l":27.52,"c":28.8,"v":719},{"d":"2003-05-14","o":30.4,"h":32,"l":30.4,"c":31.84,"v":2131},{"d":"2003-05-15","o":32.32,"h":32.32,"l":30.56,"c":32,"v":544},{"d":"2003-05-16","o":30.08,"h":32.64,"l":29.92,"c":31.84,"v":644},{"d":"2003-05-19","o":30.4,"h":31.84,"l":30.4,"c":30.4,"v":1469},{"d":"2003-05-20","o":30.4,"h":32,"l":29.6,"c":32,"v":894},{"d":"2003-05-21","o":32,"h":35.68,"l":31.36,"c":35.68,"v":11888},{"d":"2003-05-22","o":36,"h":37.12,"l":36,"c":36.48,"v":1650},{"d":"2003-05-23","o":34.24,"h":36.8,"l":34.24,"c":36.48,"v":2588},{"d":"2003-05-27","o":40,"h":42.24,"l":36.8,"c":36.8,"v":706},{"d":"2003-05-28","o":37.76,"h":37.76,"l":37.44,"c":37.6,"v":163},{"d":"2003-05-29","o":37.6,"h":38.4,"l":37.6,"c":37.6,"v":331},{"d":"2003-05-30","o":30.08,"h":35.52,"l":30.08,"c":34.88,"v":856},{"d":"2003-06-02","o":34.24,"h":34.24,"l":33.44,"c":33.44,"v":363},{"d":"2003-06-03","o":32.8,"h":34.24,"l":32.32,"c":32.8,"v":406},{"d":"2003-06-04","o":33.6,"h":35.04,"l":32,"c":32,"v":163},{"d":"2003-06-05","o":32.64,"h":33.6,"l":32.16,"c":33.6,"v":381},{"d":"2003-06-06","o":32.8,"h":35.36,"l":32.8,"c":35.2,"v":513},{"d":"2003-06-09","o":37.6,"h":38.4,"l":35.04,"c":35.52,"v":675},{"d":"2003-06-10","o":33.44,"h":37.28,"l":33.44,"c":37.12,"v":881},{"d":"2003-06-11","o":36.16,"h":37.6,"l":35.2,"c":35.84,"v":1013},{"d":"2003-06-12","o":37.28,"h":42.4,"l":36.8,"c":39.68,"v":2313},{"d":"2003-06-13","o":39.04,"h":39.84,"l":38.4,"c":38.4,"v":1388},{"d":"2003-06-16","o":38.4,"h":38.4,"l":35.04,"c":35.52,"v":1231},{"d":"2003-06-17","o":35.04,"h":35.04,"l":32.8,"c":33.76,"v":1231},{"d":"2003-06-18","o":32,"h":35.2,"l":32,"c":35.2,"v":1669},{"d":"2003-06-19","o":35.52,"h":35.52,"l":34.4,"c":35.52,"v":194},{"d":"2003-06-20","o":35.52,"h":38.4,"l":34.72,"c":36.8,"v":1294},{"d":"2003-06-23","o":35.04,"h":38.4,"l":35.04,"c":35.2,"v":1875},{"d":"2003-06-24","o":36.8,"h":38.72,"l":35.68,"c":37.6,"v":2575},{"d":"2003-06-25","o":37.6,"h":39.52,"l":36.48,"c":36.64,"v":1394},{"d":"2003-06-26","o":37.92,"h":41.44,"l":37.6,"c":41.28,"v":850},{"d":"2003-06-27","o":39.36,"h":41.44,"l":37.28,"c":41.44,"v":1075},{"d":"2003-06-30","o":40.32,"h":40.96,"l":37.92,"c":40.8,"v":425},{"d":"2003-07-01","o":40.8,"h":40.8,"l":39.2,"c":39.2,"v":788},{"d":"2003-07-02","o":38.24,"h":38.4,"l":36,"c":36,"v":519},{"d":"2003-07-03","o":38.4,"h":40.32,"l":36,"c":36,"v":1119},{"d":"2003-07-07","o":40,"h":40,"l":35.36,"c":38.08,"v":794},{"d":"2003-07-08","o":37.6,"h":39.68,"l":36.8,"c":38.24,"v":1019},{"d":"2003-07-09","o":38.56,"h":39.68,"l":36.16,"c":37.6,"v":1900},{"d":"2003-07-10","o":37.6,"h":38.24,"l":37.28,"c":37.28,"v":3119},{"d":"2003-07-11","o":37.28,"h":37.28,"l":37.28,"c":37.28,"v":0},{"d":"2003-07-14","o":36,"h":36.96,"l":36,"c":36,"v":313},{"d":"2003-07-15","o":35.84,"h":36,"l":35.52,"c":36,"v":1338},{"d":"2003-07-16","o":36,"h":39.2,"l":33.12,"c":39.2,"v":3519},{"d":"2003-07-17","o":37.6,"h":41.92,"l":37.12,"c":41.92,"v":4038},{"d":"2003-07-18","o":41.92,"h":42.4,"l":41.6,"c":42.4,"v":1150},{"d":"2003-07-21","o":43.2,"h":43.2,"l":40.64,"c":43.2,"v":644},{"d":"2003-07-22","o":43.36,"h":43.36,"l":41.92,"c":41.92,"v":738},{"d":"2003-07-23","o":43.36,"h":43.52,"l":42.4,"c":42.56,"v":825},{"d":"2003-07-24","o":41.92,"h":43.2,"l":40,"c":41.76,"v":1919},{"d":"2003-07-25","o":42.56,"h":42.56,"l":41.12,"c":42.4,"v":200},{"d":"2003-07-28","o":42.4,"h":42.4,"l":40.96,"c":41.6,"v":775},{"d":"2003-07-29","o":42.24,"h":45.28,"l":42.24,"c":43.36,"v":3388},{"d":"2003-07-30","o":41.6,"h":44.32,"l":41.6,"c":44.32,"v":1050},{"d":"2003-07-31","o":42.56,"h":44.96,"l":41.6,"c":44.8,"v":1900},{"d":"2003-08-01","o":44.96,"h":44.96,"l":42.56,"c":44,"v":1000},{"d":"2003-08-04","o":43.36,"h":44.16,"l":43.36,"c":43.36,"v":1000},{"d":"2003-08-05","o":40.32,"h":43.36,"l":40.32,"c":43.2,"v":163},{"d":"2003-08-06","o":42.4,"h":44.64,"l":41.6,"c":44,"v":1363},{"d":"2003-08-07","o":42.56,"h":43.04,"l":42.56,"c":42.56,"v":75},{"d":"2003-08-08","o":42.4,"h":44.64,"l":42.4,"c":44,"v":263},{"d":"2003-08-11","o":44,"h":44,"l":40.48,"c":41.76,"v":513},{"d":"2003-08-12","o":42.56,"h":44,"l":42.56,"c":44,"v":156},{"d":"2003-08-13","o":44,"h":44,"l":40.8,"c":42.72,"v":525},{"d":"2003-08-14","o":40.96,"h":43.84,"l":40.96,"c":43.2,"v":1244},{"d":"2003-08-15","o":44,"h":50.08,"l":43.2,"c":49.44,"v":3000},{"d":"2003-08-18","o":50.56,"h":57.28,"l":49.12,"c":52.48,"v":10906},{"d":"2003-08-19","o":58.24,"h":59.84,"l":52,"c":54.24,"v":8419},{"d":"2003-08-20","o":53.76,"h":54.24,"l":50.24,"c":51.84,"v":2863},{"d":"2003-08-21","o":50.4,"h":51.04,"l":45.44,"c":46.4,"v":2250},{"d":"2003-08-22","o":48.8,"h":49.28,"l":46.08,"c":48,"v":881},{"d":"2003-08-25","o":48,"h":48,"l":44.8,"c":48,"v":550},{"d":"2003-08-26","o":46.08,"h":48.96,"l":44.64,"c":48.96,"v":3381},{"d":"2003-08-27","o":45.76,"h":47.36,"l":45.6,"c":47.36,"v":113},{"d":"2003-08-28","o":47.2,"h":47.2,"l":45.76,"c":45.92,"v":50},{"d":"2003-08-29","o":45.92,"h":46.72,"l":44.96,"c":46.72,"v":1694},{"d":"2003-09-02","o":44.96,"h":46.88,"l":44.64,"c":45.92,"v":463},{"d":"2003-09-03","o":45.92,"h":47.2,"l":45.6,"c":47.04,"v":956},{"d":"2003-09-04","o":45.6,"h":48.8,"l":45.6,"c":48.64,"v":863},{"d":"2003-09-05","o":45.6,"h":50.08,"l":45.6,"c":50.08,"v":2006},{"d":"2003-09-08","o":49.6,"h":49.6,"l":48,"c":48.32,"v":1056},{"d":"2003-09-09","o":48.48,"h":48.8,"l":48.48,"c":48.64,"v":1138},{"d":"2003-09-10","o":49.28,"h":49.28,"l":48,"c":48,"v":656},{"d":"2003-09-11","o":48.96,"h":49.12,"l":45.76,"c":47.84,"v":656},{"d":"2003-09-12","o":48.8,"h":48.8,"l":44.64,"c":48.8,"v":1044},{"d":"2003-09-15","o":48.8,"h":48.8,"l":45.28,"c":48.8,"v":663},{"d":"2003-09-16","o":44.8,"h":47.68,"l":44.8,"c":47.52,"v":113},{"d":"2003-09-17","o":45.28,"h":46.88,"l":45.12,"c":45.6,"v":325},{"d":"2003-09-18","o":45.12,"h":46.4,"l":39.36,"c":43.04,"v":3194},{"d":"2003-09-19","o":40.32,"h":47.52,"l":40.32,"c":46.24,"v":1013},{"d":"2003-09-22","o":47.68,"h":47.68,"l":44,"c":44,"v":400},{"d":"2003-09-23","o":45.76,"h":47.52,"l":43.2,"c":47.04,"v":1931},{"d":"2003-09-24","o":47.68,"h":47.68,"l":46.72,"c":47.52,"v":550},{"d":"2003-09-25","o":47.52,"h":47.52,"l":46.4,"c":46.56,"v":331},{"d":"2003-09-26","o":46.08,"h":46.24,"l":44.96,"c":44.96,"v":1244},{"d":"2003-09-29","o":44.32,"h":47.36,"l":41.6,"c":47.36,"v":650},{"d":"2003-09-30","o":47.68,"h":51.04,"l":47.68,"c":50.88,"v":1744},{"d":"2003-10-01","o":41.76,"h":51.36,"l":40,"c":51.36,"v":2644},{"d":"2003-10-02","o":44,"h":50.88,"l":44,"c":50.88,"v":213},{"d":"2003-10-03","o":48.16,"h":55.52,"l":48.16,"c":55.2,"v":1106},{"d":"2003-10-06","o":50.56,"h":55.2,"l":50.56,"c":55.2,"v":125},{"d":"2003-10-07","o":52.96,"h":54.56,"l":50.88,"c":54.4,"v":681},{"d":"2003-10-08","o":51.2,"h":53.28,"l":50.4,"c":53.28,"v":763},{"d":"2003-10-09","o":49.6,"h":52.96,"l":49.12,"c":51.04,"v":388},{"d":"2003-10-10","o":50.56,"h":50.56,"l":49.12,"c":50.4,"v":188},{"d":"2003-10-13","o":50.72,"h":53.12,"l":49.28,"c":51.2,"v":163},{"d":"2003-10-14","o":53.6,"h":53.6,"l":48.48,"c":51.36,"v":638},{"d":"2003-10-15","o":51.52,"h":54.08,"l":51.52,"c":53.12,"v":256},{"d":"2003-10-16","o":49.76,"h":50.4,"l":49.6,"c":49.6,"v":113},{"d":"2003-10-17","o":49.92,"h":52.96,"l":48.8,"c":48.8,"v":2719},{"d":"2003-10-20","o":51.84,"h":51.84,"l":49.92,"c":49.92,"v":469},{"d":"2003-10-21","o":49.76,"h":52,"l":48.16,"c":51.84,"v":1563},{"d":"2003-10-22","o":52.64,"h":52.64,"l":51.2,"c":51.2,"v":188},{"d":"2003-10-23","o":49.92,"h":51.52,"l":49.76,"c":51.2,"v":475},{"d":"2003-10-24","o":50.56,"h":50.88,"l":48,"c":50.56,"v":1638},{"d":"2003-10-27","o":50.56,"h":50.56,"l":49.92,"c":49.92,"v":619},{"d":"2003-10-28","o":48.32,"h":49.44,"l":48.32,"c":48.64,"v":181},{"d":"2003-10-29","o":48.48,"h":48.48,"l":48.48,"c":48.48,"v":138},{"d":"2003-10-30","o":48.8,"h":48.8,"l":46.4,"c":48.64,"v":381},{"d":"2003-10-31","o":46.56,"h":47.2,"l":45.6,"c":46.4,"v":1594},{"d":"2003-11-03","o":45.44,"h":45.6,"l":43.52,"c":45.28,"v":1825},{"d":"2003-11-04","o":43.52,"h":43.68,"l":43.52,"c":43.68,"v":119},{"d":"2003-11-05","o":43.68,"h":43.68,"l":43.36,"c":43.68,"v":338},{"d":"2003-11-06","o":43.68,"h":43.68,"l":43.36,"c":43.68,"v":413},{"d":"2003-11-07","o":43.36,"h":44.48,"l":43.36,"c":44.48,"v":569},{"d":"2003-11-10","o":42.4,"h":44,"l":42.4,"c":42.88,"v":344},{"d":"2003-11-11","o":42.56,"h":45.6,"l":41.6,"c":45.6,"v":5313},{"d":"2003-11-12","o":48,"h":48,"l":45.44,"c":45.6,"v":625},{"d":"2003-11-13","o":46.24,"h":46.24,"l":44.16,"c":44.16,"v":175},{"d":"2003-11-14","o":43.36,"h":43.84,"l":42.24,"c":42.24,"v":250},{"d":"2003-11-17","o":41.44,"h":41.6,"l":41.28,"c":41.6,"v":138},{"d":"2003-11-18","o":40.16,"h":41.6,"l":39.36,"c":40.48,"v":500},{"d":"2003-11-19","o":40.48,"h":40.8,"l":39.2,"c":39.2,"v":394},{"d":"2003-11-20","o":40.64,"h":40.64,"l":40.64,"c":40.64,"v":6},{"d":"2003-11-21","o":39.2,"h":39.2,"l":38.56,"c":39.2,"v":419},{"d":"2003-11-24","o":37.6,"h":39.2,"l":32,"c":39.2,"v":850},{"d":"2003-11-25","o":37.76,"h":40,"l":35.84,"c":40,"v":506},{"d":"2003-11-26","o":37.76,"h":44,"l":37.76,"c":44,"v":1319},{"d":"2003-11-28","o":44.64,"h":44.64,"l":44.64,"c":44.64,"v":125},{"d":"2003-12-01","o":40.8,"h":44,"l":40.48,"c":44,"v":706},{"d":"2003-12-02","o":41.12,"h":42.88,"l":41.12,"c":41.92,"v":75},{"d":"2003-12-03","o":40.64,"h":44,"l":40.64,"c":44,"v":3225},{"d":"2003-12-04","o":44.8,"h":46.72,"l":42.88,"c":44.48,"v":988},{"d":"2003-12-05","o":46.72,"h":46.72,"l":43.36,"c":43.52,"v":375},{"d":"2003-12-08","o":40.48,"h":47.2,"l":40.48,"c":47.2,"v":1950},{"d":"2003-12-09","o":47.04,"h":48.8,"l":44.8,"c":48,"v":3988},{"d":"2003-12-10","o":45.76,"h":52.8,"l":44.8,"c":50.4,"v":1350},{"d":"2003-12-11","o":49.6,"h":51.84,"l":46.4,"c":49.92,"v":1000},{"d":"2003-12-12","o":52,"h":52.96,"l":47.68,"c":52,"v":3531},{"d":"2003-12-15","o":50.4,"h":53.6,"l":44.8,"c":52,"v":14600},{"d":"2003-12-16","o":51.2,"h":52.64,"l":50.4,"c":50.4,"v":1544},{"d":"2003-12-17","o":49.28,"h":49.28,"l":48.8,"c":48.8,"v":169},{"d":"2003-12-18","o":48.8,"h":51.2,"l":45.44,"c":51.2,"v":2325},{"d":"2003-12-19","o":51.68,"h":54.24,"l":51.68,"c":53.44,"v":1188},{"d":"2003-12-22","o":51.84,"h":54.4,"l":51.84,"c":54.4,"v":1306},{"d":"2003-12-23","o":54.4,"h":56,"l":54.4,"c":54.4,"v":875},{"d":"2003-12-24","o":54.4,"h":54.4,"l":54.4,"c":54.4,"v":13},{"d":"2003-12-26","o":52.16,"h":55.2,"l":52.16,"c":55.2,"v":219},{"d":"2003-12-29","o":50.4,"h":56,"l":50.4,"c":54.4,"v":831},{"d":"2003-12-30","o":52.8,"h":55.2,"l":52.8,"c":53.28,"v":513},{"d":"2003-12-31","o":52.8,"h":55.68,"l":50.4,"c":54.88,"v":1219},{"d":"2004-01-02","o":53.28,"h":55.36,"l":52,"c":55.36,"v":650},{"d":"2004-01-05","o":52.8,"h":55.68,"l":51.84,"c":53.28,"v":1631},{"d":"2004-01-06","o":51.2,"h":52,"l":51.2,"c":52,"v":469},{"d":"2004-01-07","o":49.6,"h":54.08,"l":49.6,"c":54.08,"v":475},{"d":"2004-01-08","o":52.32,"h":54.24,"l":50.4,"c":54.24,"v":388},{"d":"2004-01-09","o":52.8,"h":54.24,"l":52.8,"c":54.24,"v":219},{"d":"2004-01-12","o":55.84,"h":55.84,"l":52.8,"c":53.12,"v":675},{"d":"2004-01-13","o":55.68,"h":56,"l":53.6,"c":56,"v":325},{"d":"2004-01-14","o":55.2,"h":59.84,"l":53.76,"c":58.4,"v":350},{"d":"2004-01-15","o":58.4,"h":61.44,"l":58.4,"c":60,"v":3625},{"d":"2004-01-16","o":60,"h":62.08,"l":60,"c":62.08,"v":1919},{"d":"2004-01-20","o":63.04,"h":63.04,"l":56.16,"c":62.72,"v":5444},{"d":"2004-01-21","o":62.88,"h":62.88,"l":57.92,"c":60.8,"v":2225},{"d":"2004-01-22","o":60.8,"h":60.8,"l":57.6,"c":60.48,"v":1850},{"d":"2004-01-23","o":63.04,"h":64,"l":61.76,"c":63.36,"v":3913},{"d":"2004-01-26","o":63.68,"h":65.76,"l":61.6,"c":64,"v":3981},{"d":"2004-01-27","o":65.6,"h":65.6,"l":61.28,"c":64.8,"v":6613},{"d":"2004-01-28","o":63.84,"h":63.84,"l":60.8,"c":60.8,"v":688},{"d":"2004-01-29","o":60.8,"h":61.6,"l":60,"c":61.6,"v":956},{"d":"2004-01-30","o":63.84,"h":63.84,"l":60.8,"c":60.8,"v":138},{"d":"2004-02-02","o":59.2,"h":63.2,"l":57.76,"c":62.88,"v":1025},{"d":"2004-02-03","o":57.76,"h":60.96,"l":57.76,"c":60.96,"v":269},{"d":"2004-02-04","o":62.88,"h":63.2,"l":61.76,"c":62.72,"v":250},{"d":"2004-02-05","o":59.84,"h":62.24,"l":59.04,"c":59.36,"v":506},{"d":"2004-02-06","o":61.76,"h":62.4,"l":58.72,"c":59.84,"v":644},{"d":"2004-02-09","o":57.6,"h":59.84,"l":57.44,"c":58.4,"v":425},{"d":"2004-02-10","o":60.48,"h":60.48,"l":60.48,"c":60.48,"v":6},{"d":"2004-02-11","o":61.6,"h":62.4,"l":61.6,"c":62.4,"v":38},{"d":"2004-02-12","o":61.44,"h":61.6,"l":58.88,"c":61.12,"v":350},{"d":"2004-02-13","o":56.8,"h":57.6,"l":45.76,"c":51.68,"v":5275},{"d":"2004-02-17","o":52.8,"h":53.92,"l":50.88,"c":51.52,"v":1081},{"d":"2004-02-18","o":53.6,"h":53.6,"l":49.76,"c":51.84,"v":413},{"d":"2004-02-19","o":52,"h":54.88,"l":50.24,"c":52.48,"v":869},{"d":"2004-02-20","o":52.48,"h":52.48,"l":52.48,"c":52.48,"v":0},{"d":"2004-02-23","o":50.08,"h":52.48,"l":48,"c":52,"v":888},{"d":"2004-02-24","o":49.28,"h":52.8,"l":49.28,"c":52,"v":1069},{"d":"2004-02-25","o":51.68,"h":51.68,"l":50.4,"c":50.4,"v":319},{"d":"2004-02-26","o":50.24,"h":50.24,"l":48.64,"c":48.64,"v":363},{"d":"2004-02-27","o":48,"h":48,"l":48,"c":48,"v":6},{"d":"2004-03-01","o":48,"h":48,"l":44.8,"c":44.8,"v":388},{"d":"2004-03-02","o":44.16,"h":44.8,"l":43.36,"c":44.16,"v":375},{"d":"2004-03-03","o":44.8,"h":49.92,"l":44,"c":44.16,"v":775},{"d":"2004-03-04","o":44.16,"h":46.4,"l":43.36,"c":46.4,"v":306},{"d":"2004-03-05","o":49.44,"h":58.4,"l":49.44,"c":56,"v":1100},{"d":"2004-03-08","o":58.24,"h":58.24,"l":52.32,"c":52.48,"v":994},{"d":"2004-03-09","o":54.88,"h":55.2,"l":52.96,"c":53.6,"v":344},{"d":"2004-03-10","o":57.28,"h":58.72,"l":51.2,"c":51.36,"v":1500},{"d":"2004-03-11","o":51.36,"h":51.36,"l":51.36,"c":51.36,"v":0},{"d":"2004-03-12","o":49.92,"h":54.4,"l":49.92,"c":49.92,"v":113},{"d":"2004-03-15","o":49.92,"h":49.92,"l":49.92,"c":49.92,"v":113},{"d":"2004-03-16","o":49.92,"h":49.92,"l":47.2,"c":48,"v":469},{"d":"2004-03-17","o":46.4,"h":48,"l":46.08,"c":48,"v":306},{"d":"2004-03-18","o":48,"h":51.2,"l":48,"c":51.2,"v":206},{"d":"2004-03-19","o":51.52,"h":55.52,"l":51.52,"c":54.4,"v":256},{"d":"2004-03-22","o":50.08,"h":51.2,"l":46.08,"c":51.2,"v":88},{"d":"2004-03-23","o":48,"h":49.6,"l":48,"c":49.6,"v":194},{"d":"2004-03-24","o":48,"h":48,"l":48,"c":48,"v":31},{"d":"2004-03-25","o":48,"h":48.32,"l":48,"c":48.32,"v":350},{"d":"2004-03-26","o":47.36,"h":48,"l":46.72,"c":48,"v":506},{"d":"2004-03-29","o":46.24,"h":46.24,"l":46.24,"c":46.24,"v":56},{"d":"2004-03-30","o":46.24,"h":46.24,"l":46.24,"c":46.24,"v":6},{"d":"2004-03-31","o":46.24,"h":48,"l":46.08,"c":48,"v":131},{"d":"2004-04-01","o":45.6,"h":48,"l":45.6,"c":48,"v":38},{"d":"2004-04-02","o":45.6,"h":45.6,"l":45.6,"c":45.6,"v":81},{"d":"2004-04-05","o":45.6,"h":45.6,"l":45.6,"c":45.6,"v":0},{"d":"2004-04-06","o":45.6,"h":45.6,"l":45.6,"c":45.6,"v":13},{"d":"2004-04-07","o":45.6,"h":45.6,"l":45.6,"c":45.6,"v":50},{"d":"2004-04-08","o":45.6,"h":46.88,"l":44.8,"c":46.88,"v":175},{"d":"2004-04-12","o":44.8,"h":48,"l":44.8,"c":48,"v":56},{"d":"2004-04-13","o":52.8,"h":56,"l":44.96,"c":50.24,"v":1531},{"d":"2004-04-14","o":47.68,"h":48.8,"l":45.28,"c":48.8,"v":519},{"d":"2004-04-15","o":46.4,"h":48.32,"l":46.4,"c":48.32,"v":69},{"d":"2004-04-16","o":48.8,"h":49.6,"l":44.48,"c":49.6,"v":344},{"d":"2004-04-19","o":46.72,"h":48,"l":46.4,"c":48,"v":94},{"d":"2004-04-20","o":55.84,"h":55.84,"l":47.84,"c":47.84,"v":3100},{"d":"2004-04-21","o":48.64,"h":48.64,"l":46.4,"c":46.4,"v":850},{"d":"2004-04-22","o":45.76,"h":47.84,"l":45.12,"c":47.84,"v":375},{"d":"2004-04-23","o":45.12,"h":45.12,"l":45.12,"c":45.12,"v":63},{"d":"2004-04-26","o":44,"h":46.4,"l":44,"c":46.4,"v":200},{"d":"2004-04-27","o":45.12,"h":46.08,"l":43.68,"c":44.64,"v":1419},{"d":"2004-04-28","o":44.8,"h":44.8,"l":44.48,"c":44.64,"v":94},{"d":"2004-04-29","o":42.72,"h":45.44,"l":42.72,"c":45.44,"v":13},{"d":"2004-04-30","o":42.72,"h":42.72,"l":42.4,"c":42.4,"v":181},{"d":"2004-05-03","o":41.6,"h":41.6,"l":38.72,"c":38.72,"v":638},{"d":"2004-05-04","o":40.96,"h":41.28,"l":39.68,"c":41.28,"v":413},{"d":"2004-05-05","o":39.84,"h":42.4,"l":39.84,"c":40,"v":569},{"d":"2004-05-06","o":38.56,"h":38.56,"l":37.76,"c":38.56,"v":344},{"d":"2004-05-07","o":36.64,"h":37.6,"l":36,"c":37.6,"v":488},{"d":"2004-05-10","o":37.44,"h":37.44,"l":37.44,"c":37.44,"v":56},{"d":"2004-05-11","o":36.96,"h":37.6,"l":36.96,"c":37.6,"v":38},{"d":"2004-05-12","o":40.64,"h":40.64,"l":40.64,"c":40.64,"v":56},{"d":"2004-05-13","o":39.68,"h":41.44,"l":38.88,"c":38.88,"v":519},{"d":"2004-05-14","o":38.72,"h":39.84,"l":37.6,"c":39.84,"v":225},{"d":"2004-05-17","o":39.2,"h":39.2,"l":39.2,"c":39.2,"v":50},{"d":"2004-05-18","o":38.56,"h":38.56,"l":37.44,"c":37.44,"v":769},{"d":"2004-05-19","o":34.88,"h":37.6,"l":34.56,"c":37.6,"v":650},{"d":"2004-05-20","o":34.88,"h":34.88,"l":34.72,"c":34.72,"v":463},{"d":"2004-05-21","o":34.88,"h":34.88,"l":28,"c":29.76,"v":769},{"d":"2004-05-24","o":29.6,"h":29.76,"l":29.6,"c":29.76,"v":125},{"d":"2004-05-25","o":27.2,"h":35.2,"l":25.6,"c":35.2,"v":838},{"d":"2004-05-26","o":27.36,"h":35.2,"l":27.36,"c":35.2,"v":756},{"d":"2004-05-27","o":32,"h":35.2,"l":25.6,"c":27.2,"v":1750},{"d":"2004-05-28","o":30.4,"h":32,"l":26.72,"c":26.72,"v":6688},{"d":"2004-06-01","o":28.48,"h":29.6,"l":24,"c":25.6,"v":4900},{"d":"2004-06-02","o":25.6,"h":29.6,"l":24.96,"c":27.2,"v":1044},{"d":"2004-06-03","o":26.72,"h":27.2,"l":26.4,"c":26.4,"v":688},{"d":"2004-06-04","o":25.92,"h":27.2,"l":22.4,"c":27.2,"v":2794},{"d":"2004-06-07","o":27.52,"h":30.4,"l":23.2,"c":23.84,"v":2825},{"d":"2004-06-08","o":24,"h":28,"l":24,"c":27.68,"v":713},{"d":"2004-06-09","o":27.52,"h":27.68,"l":25.6,"c":25.6,"v":1469},{"d":"2004-06-10","o":28.32,"h":30.24,"l":26.08,"c":28.64,"v":3925},{"d":"2004-06-14","o":30.4,"h":33.76,"l":25.92,"c":27.84,"v":575},{"d":"2004-06-15","o":26.56,"h":30.4,"l":26.56,"c":30.4,"v":963},{"d":"2004-06-16","o":27.36,"h":30.08,"l":27.2,"c":28.64,"v":575},{"d":"2004-06-17","o":29.44,"h":32,"l":27.2,"c":32,"v":1738},{"d":"2004-06-18","o":29.6,"h":32,"l":27.36,"c":29.6,"v":894},{"d":"2004-06-21","o":29.6,"h":30.56,"l":27.52,"c":27.52,"v":831},{"d":"2004-06-22","o":27.52,"h":28.16,"l":27.2,"c":28.16,"v":319},{"d":"2004-06-23","o":27.36,"h":27.36,"l":23.68,"c":24,"v":2519},{"d":"2004-06-24","o":24.16,"h":24.64,"l":22.4,"c":22.88,"v":3881},{"d":"2004-06-25","o":23.04,"h":23.2,"l":20.96,"c":23.04,"v":1988},{"d":"2004-06-28","o":20.96,"h":25.6,"l":20.96,"c":23.2,"v":288},{"d":"2004-06-29","o":26.08,"h":28,"l":25.44,"c":25.92,"v":1025},{"d":"2004-06-30","o":33.6,"h":33.76,"l":24,"c":28,"v":2281},{"d":"2004-07-01","o":27.04,"h":27.2,"l":27.04,"c":27.2,"v":13},{"d":"2004-07-02","o":27.04,"h":27.2,"l":26.4,"c":27.2,"v":131},{"d":"2004-07-06","o":27.84,"h":30.4,"l":24.16,"c":30.4,"v":450},{"d":"2004-07-07","o":32.8,"h":32.8,"l":25.6,"c":28.48,"v":575},{"d":"2004-07-08","o":28,"h":28,"l":23.36,"c":23.52,"v":856},{"d":"2004-07-09","o":24,"h":27.68,"l":24,"c":25.6,"v":356},{"d":"2004-07-12","o":24.16,"h":24.16,"l":24.16,"c":24.16,"v":238},{"d":"2004-07-13","o":24.16,"h":24.16,"l":22.56,"c":24,"v":588},{"d":"2004-07-14","o":24,"h":24,"l":20.8,"c":24,"v":356},{"d":"2004-07-15","o":24.8,"h":26.08,"l":21.76,"c":26.08,"v":138},{"d":"2004-07-16","o":25.28,"h":25.28,"l":21.76,"c":23.2,"v":513},{"d":"2004-07-19","o":23.2,"h":23.2,"l":21.76,"c":22.08,"v":119},{"d":"2004-07-20","o":22.08,"h":23.84,"l":20.96,"c":20.96,"v":444},{"d":"2004-07-21","o":21.6,"h":21.6,"l":20.8,"c":20.8,"v":144},{"d":"2004-07-22","o":20.8,"h":20.8,"l":20.8,"c":20.8,"v":13},{"d":"2004-07-23","o":20.8,"h":20.8,"l":20.8,"c":20.8,"v":169},{"d":"2004-07-26","o":20.8,"h":20.8,"l":20.8,"c":20.8,"v":69},{"d":"2004-07-27","o":20.64,"h":20.8,"l":10.88,"c":12,"v":2319},{"d":"2004-07-28","o":12.96,"h":16,"l":11.52,"c":16,"v":1919},{"d":"2004-07-29","o":14.56,"h":17.6,"l":14.56,"c":16,"v":163},{"d":"2004-07-30","o":14.72,"h":16.96,"l":14.72,"c":16.96,"v":138},{"d":"2004-08-02","o":15.84,"h":16,"l":15.52,"c":16,"v":181},{"d":"2004-08-03","o":16,"h":16,"l":15.84,"c":16,"v":306},{"d":"2004-08-04","o":17.6,"h":17.6,"l":15.36,"c":15.36,"v":88},{"d":"2004-08-05","o":16.48,"h":16.48,"l":16,"c":16,"v":381},{"d":"2004-08-06","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2004-08-09","o":15.36,"h":15.36,"l":12.48,"c":12.48,"v":394},{"d":"2004-08-10","o":12,"h":12.8,"l":10.72,"c":10.88,"v":1188},{"d":"2004-08-11","o":12,"h":12.48,"l":11.68,"c":11.68,"v":1081},{"d":"2004-08-12","o":12.8,"h":14.4,"l":12,"c":14.4,"v":125},{"d":"2004-08-13","o":14.4,"h":14.4,"l":11.36,"c":11.36,"v":125},{"d":"2004-08-16","o":11.36,"h":11.36,"l":11.36,"c":11.36,"v":0},{"d":"2004-08-17","o":11.36,"h":11.36,"l":8.64,"c":10.24,"v":1581},{"d":"2004-08-18","o":9.44,"h":11.36,"l":9.44,"c":11.36,"v":894},{"d":"2004-08-19","o":9.92,"h":12.64,"l":9.28,"c":12,"v":194},{"d":"2004-08-20","o":12.8,"h":12.8,"l":12.16,"c":12.16,"v":106},{"d":"2004-08-23","o":9.92,"h":14.4,"l":9.92,"c":10.88,"v":1119},{"d":"2004-08-24","o":13.92,"h":13.92,"l":10.88,"c":10.88,"v":131},{"d":"2004-08-25","o":11.36,"h":14.24,"l":10.72,"c":12,"v":2313},{"d":"2004-08-26","o":13.44,"h":18.72,"l":12.64,"c":14.56,"v":1950},{"d":"2004-08-27","o":14.72,"h":14.72,"l":13.92,"c":13.92,"v":319},{"d":"2004-08-30","o":11.84,"h":15.04,"l":11.84,"c":15.04,"v":706},{"d":"2004-08-31","o":15.2,"h":15.2,"l":15.04,"c":15.04,"v":44},{"d":"2004-09-01","o":15.2,"h":19.84,"l":12.96,"c":19.84,"v":369},{"d":"2004-09-02","o":17.6,"h":18.4,"l":14.56,"c":17.6,"v":581},{"d":"2004-09-03","o":15.84,"h":17.12,"l":15.84,"c":16.8,"v":119},{"d":"2004-09-07","o":14.4,"h":17.12,"l":14.4,"c":16.8,"v":563},{"d":"2004-09-08","o":17.6,"h":17.6,"l":16.32,"c":16.48,"v":163},{"d":"2004-09-09","o":17.28,"h":17.44,"l":16.64,"c":17.12,"v":119},{"d":"2004-09-10","o":17.44,"h":18.24,"l":16.64,"c":16.96,"v":213},{"d":"2004-09-13","o":18.4,"h":18.4,"l":16,"c":16.16,"v":413},{"d":"2004-09-14","o":16.8,"h":18.4,"l":16.16,"c":16.16,"v":106},{"d":"2004-09-15","o":19.2,"h":19.2,"l":16,"c":16,"v":1019},{"d":"2004-09-16","o":17.12,"h":17.44,"l":14.88,"c":17.28,"v":294},{"d":"2004-09-17","o":15.36,"h":16.48,"l":15.36,"c":16.48,"v":38},{"d":"2004-09-20","o":16.64,"h":16.8,"l":16.64,"c":16.8,"v":25},{"d":"2004-09-21","o":15.84,"h":15.84,"l":15.84,"c":15.84,"v":63},{"d":"2004-09-22","o":15.84,"h":16,"l":15.2,"c":16,"v":331},{"d":"2004-09-23","o":14.08,"h":16,"l":14.08,"c":16,"v":538},{"d":"2004-09-24","o":13.76,"h":15.2,"l":12.96,"c":15.04,"v":394},{"d":"2004-09-27","o":15.2,"h":15.2,"l":12.8,"c":14.08,"v":250},{"d":"2004-09-28","o":13.76,"h":14.4,"l":12,"c":12,"v":781},{"d":"2004-09-29","o":15.52,"h":15.52,"l":12.48,"c":12.48,"v":681},{"d":"2004-09-30","o":12,"h":14.24,"l":12,"c":13.92,"v":300},{"d":"2004-10-01","o":12.64,"h":13.92,"l":12.48,"c":13.6,"v":175},{"d":"2004-10-04","o":12.16,"h":12.16,"l":12.16,"c":12.16,"v":125},{"d":"2004-10-05","o":12,"h":13.12,"l":12,"c":13.12,"v":306},{"d":"2004-10-06","o":12.96,"h":12.96,"l":12.48,"c":12.48,"v":306},{"d":"2004-10-07","o":12.16,"h":12.16,"l":12,"c":12,"v":569},{"d":"2004-10-08","o":12,"h":12,"l":12,"c":12,"v":606},{"d":"2004-10-11","o":10.4,"h":13.44,"l":10.4,"c":13.44,"v":663},{"d":"2004-10-12","o":12.32,"h":12.8,"l":12.32,"c":12.64,"v":38},{"d":"2004-10-13","o":12.64,"h":12.64,"l":12.64,"c":12.64,"v":0},{"d":"2004-10-14","o":11.04,"h":12.64,"l":8.96,"c":12.64,"v":1581},{"d":"2004-10-15","o":11.2,"h":12.8,"l":11.2,"c":12.8,"v":38},{"d":"2004-10-18","o":13.6,"h":15.36,"l":13.6,"c":15.36,"v":850},{"d":"2004-10-19","o":13.12,"h":14.88,"l":13.12,"c":14.72,"v":100},{"d":"2004-10-20","o":13.28,"h":14.56,"l":13.28,"c":14.08,"v":200},{"d":"2004-10-21","o":14.56,"h":14.72,"l":14.56,"c":14.72,"v":38},{"d":"2004-10-22","o":13.12,"h":13.12,"l":12.96,"c":13.12,"v":88},{"d":"2004-10-25","o":13.12,"h":13.12,"l":12,"c":12.16,"v":775},{"d":"2004-10-26","o":12.16,"h":14.24,"l":12,"c":12.8,"v":406},{"d":"2004-10-27","o":14.88,"h":15.84,"l":14.88,"c":15.84,"v":631},{"d":"2004-10-28","o":13.44,"h":16.8,"l":13.44,"c":16.8,"v":1575},{"d":"2004-10-29","o":16.96,"h":18.24,"l":16.32,"c":18.24,"v":1113},{"d":"2004-11-01","o":18.4,"h":18.4,"l":17.6,"c":17.6,"v":94},{"d":"2004-11-02","o":15.68,"h":18.4,"l":15.68,"c":18.4,"v":269},{"d":"2004-11-03","o":17.44,"h":17.92,"l":16.48,"c":17.6,"v":288},{"d":"2004-11-04","o":17.6,"h":17.92,"l":16,"c":16,"v":444},{"d":"2004-11-05","o":17.76,"h":17.76,"l":15.2,"c":16.8,"v":381},{"d":"2004-11-08","o":15.2,"h":17.76,"l":15.2,"c":15.84,"v":550},{"d":"2004-11-09","o":13.28,"h":16.16,"l":12.96,"c":13.76,"v":625},{"d":"2004-11-10","o":14.08,"h":18.4,"l":14.08,"c":15.68,"v":594},{"d":"2004-11-11","o":16.32,"h":17.28,"l":15.36,"c":15.84,"v":50},{"d":"2004-11-12","o":16.8,"h":17.28,"l":15.84,"c":16.16,"v":213},{"d":"2004-11-15","o":16.96,"h":16.96,"l":14.4,"c":15.2,"v":500},{"d":"2004-11-16","o":13.76,"h":16.8,"l":11.36,"c":12.16,"v":3769},{"d":"2004-11-17","o":12.64,"h":13.12,"l":12.48,"c":12.96,"v":306},{"d":"2004-11-18","o":13.44,"h":15.04,"l":13.28,"c":15.04,"v":181},{"d":"2004-11-19","o":15.2,"h":15.2,"l":14.24,"c":14.24,"v":94},{"d":"2004-11-22","o":11.84,"h":13.44,"l":11.84,"c":13.44,"v":81},{"d":"2004-11-23","o":13.28,"h":13.28,"l":12,"c":13.28,"v":663},{"d":"2004-11-24","o":12,"h":12,"l":12,"c":12,"v":294},{"d":"2004-11-26","o":12.32,"h":12.96,"l":12.32,"c":12.96,"v":63},{"d":"2004-11-29","o":13.12,"h":18.4,"l":13.12,"c":17.44,"v":3831},{"d":"2004-11-30","o":19.84,"h":19.84,"l":15.04,"c":17.92,"v":2125},{"d":"2004-12-01","o":19.84,"h":19.84,"l":16,"c":16.32,"v":1031},{"d":"2004-12-02","o":16.16,"h":17.28,"l":14.88,"c":17.28,"v":406},{"d":"2004-12-03","o":16.32,"h":16.8,"l":16.32,"c":16.8,"v":125},{"d":"2004-12-06","o":17.92,"h":17.92,"l":15.2,"c":15.52,"v":156},{"d":"2004-12-07","o":15.36,"h":15.52,"l":15.2,"c":15.2,"v":844},{"d":"2004-12-08","o":15.04,"h":16.64,"l":15.04,"c":16.16,"v":156},{"d":"2004-12-09","o":17.6,"h":26.4,"l":17.6,"c":23.52,"v":15506},{"d":"2004-12-10","o":24,"h":24,"l":18.56,"c":20,"v":1750},{"d":"2004-12-13","o":23.36,"h":23.36,"l":17.6,"c":20,"v":1494},{"d":"2004-12-14","o":22.88,"h":22.88,"l":18.08,"c":19.52,"v":506},{"d":"2004-12-15","o":19.84,"h":20.8,"l":17.12,"c":18.72,"v":800},{"d":"2004-12-16","o":19.36,"h":21.12,"l":15.68,"c":19.04,"v":2075},{"d":"2004-12-17","o":17.12,"h":20.48,"l":16.48,"c":18.24,"v":1069},{"d":"2004-12-20","o":17.92,"h":20.64,"l":17.92,"c":18.24,"v":900},{"d":"2004-12-21","o":17.6,"h":19.52,"l":17.28,"c":18.4,"v":450},{"d":"2004-12-22","o":18.24,"h":18.88,"l":18.24,"c":18.4,"v":481},{"d":"2004-12-23","o":18.4,"h":18.4,"l":16.32,"c":16.32,"v":444},{"d":"2004-12-27","o":16,"h":16.48,"l":16,"c":16,"v":450},{"d":"2004-12-28","o":16,"h":16.32,"l":16,"c":16.32,"v":263},{"d":"2004-12-29","o":16,"h":16.16,"l":15.36,"c":15.36,"v":2888},{"d":"2004-12-30","o":16.32,"h":16.32,"l":14.4,"c":14.56,"v":538},{"d":"2004-12-31","o":14.72,"h":16,"l":14.4,"c":16,"v":1288},{"d":"2005-01-03","o":16,"h":16.16,"l":14.4,"c":16.16,"v":431},{"d":"2005-01-04","o":14.88,"h":14.88,"l":14.4,"c":14.56,"v":469},{"d":"2005-01-05","o":14.4,"h":15.2,"l":14.4,"c":15.2,"v":219},{"d":"2005-01-06","o":15.2,"h":15.2,"l":15.2,"c":15.2,"v":0},{"d":"2005-01-07","o":15.2,"h":15.2,"l":15.2,"c":15.2,"v":0},{"d":"2005-01-10","o":14.72,"h":14.72,"l":13.6,"c":13.76,"v":325},{"d":"2005-01-11","o":13.6,"h":14.4,"l":13.6,"c":13.92,"v":450},{"d":"2005-01-12","o":13.44,"h":13.6,"l":13.44,"c":13.6,"v":75},{"d":"2005-01-13","o":15.04,"h":15.04,"l":13.12,"c":13.12,"v":494},{"d":"2005-01-14","o":13.28,"h":13.6,"l":12.8,"c":13.28,"v":363},{"d":"2005-01-18","o":14.56,"h":14.72,"l":13.28,"c":13.28,"v":219},{"d":"2005-01-19","o":13.76,"h":13.76,"l":13.76,"c":13.76,"v":219},{"d":"2005-01-20","o":12.16,"h":12.96,"l":12,"c":12,"v":1744},{"d":"2005-01-21","o":18.4,"h":18.4,"l":12.8,"c":13.6,"v":675},{"d":"2005-01-24","o":13.6,"h":13.6,"l":12.96,"c":12.96,"v":119},{"d":"2005-01-25","o":13.12,"h":13.12,"l":12.48,"c":12.64,"v":175},{"d":"2005-01-26","o":12.16,"h":13.92,"l":9.44,"c":13.28,"v":4531},{"d":"2005-01-27","o":15.2,"h":15.2,"l":9.6,"c":10.4,"v":769},{"d":"2005-01-28","o":10.4,"h":14.4,"l":10.08,"c":14.4,"v":313},{"d":"2005-01-31","o":10.08,"h":13.6,"l":10.08,"c":13.6,"v":125},{"d":"2005-02-01","o":10.08,"h":13.6,"l":10.08,"c":13.6,"v":544},{"d":"2005-02-02","o":10.4,"h":13.6,"l":10.4,"c":13.6,"v":81},{"d":"2005-02-03","o":13.44,"h":13.6,"l":10.4,"c":13.6,"v":1000},{"d":"2005-02-04","o":13.6,"h":13.6,"l":10.4,"c":12.8,"v":1188},{"d":"2005-02-07","o":12.8,"h":12.8,"l":12.8,"c":12.8,"v":1188},{"d":"2005-02-08","o":10.4,"h":14.4,"l":10.4,"c":12.8,"v":269},{"d":"2005-02-09","o":12.8,"h":14.4,"l":10.4,"c":12.8,"v":519},{"d":"2005-02-10","o":12.8,"h":12.8,"l":12.8,"c":12.8,"v":519},{"d":"2005-02-11","o":10.4,"h":13.6,"l":10.4,"c":12.8,"v":431},{"d":"2005-02-14","o":12.8,"h":13.6,"l":12.8,"c":13.6,"v":375},{"d":"2005-02-15","o":13.6,"h":13.6,"l":12.8,"c":12.8,"v":788},{"d":"2005-02-16","o":12.8,"h":14.4,"l":12.8,"c":14.4,"v":206},{"d":"2005-02-17","o":13.6,"h":13.6,"l":12.48,"c":12.8,"v":4225},{"d":"2005-02-18","o":12,"h":12.8,"l":10.4,"c":10.4,"v":4188},{"d":"2005-02-22","o":9.6,"h":10.24,"l":9.6,"c":10.24,"v":119},{"d":"2005-02-23","o":14.4,"h":14.4,"l":10.24,"c":14.4,"v":600},{"d":"2005-02-24","o":14.4,"h":14.4,"l":14.4,"c":14.4,"v":0},{"d":"2005-02-25","o":12.96,"h":14.08,"l":12.8,"c":14.08,"v":1988},{"d":"2005-02-28","o":12.8,"h":13.6,"l":12.8,"c":13.6,"v":2100},{"d":"2005-03-01","o":12.8,"h":13.28,"l":12.8,"c":13.28,"v":88},{"d":"2005-03-02","o":13.28,"h":14.08,"l":13.28,"c":13.44,"v":1206},{"d":"2005-03-03","o":13.28,"h":14.4,"l":13.28,"c":14.4,"v":688},{"d":"2005-03-04","o":15.2,"h":17.6,"l":14.08,"c":17.12,"v":3081},{"d":"2005-03-07","o":14.08,"h":16.48,"l":14.08,"c":16.48,"v":738},{"d":"2005-03-08","o":14.72,"h":16.16,"l":14.72,"c":16.16,"v":538},{"d":"2005-03-09","o":14.72,"h":17.6,"l":14.72,"c":17.6,"v":1469},{"d":"2005-03-10","o":14.72,"h":16.8,"l":14.72,"c":16.8,"v":650},{"d":"2005-03-11","o":15.84,"h":16,"l":15.68,"c":15.68,"v":2394},{"d":"2005-03-14","o":15.84,"h":16.8,"l":15.84,"c":16.8,"v":1225},{"d":"2005-03-15","o":16.16,"h":16.96,"l":16,"c":16.96,"v":1150},{"d":"2005-03-16","o":17.92,"h":17.92,"l":16.16,"c":17.6,"v":725},{"d":"2005-03-17","o":16.8,"h":17.28,"l":16.8,"c":17.28,"v":1156},{"d":"2005-03-18","o":16.96,"h":18.72,"l":16.96,"c":18.72,"v":1956},{"d":"2005-03-21","o":18.72,"h":19.2,"l":18.4,"c":18.72,"v":2113},{"d":"2005-03-22","o":18.4,"h":19.2,"l":18.4,"c":19.2,"v":356},{"d":"2005-03-23","o":19.2,"h":19.2,"l":19.2,"c":19.2,"v":0},{"d":"2005-03-24","o":18.08,"h":18.08,"l":17.6,"c":17.6,"v":138},{"d":"2005-03-28","o":18.4,"h":20.64,"l":18.4,"c":20.48,"v":2069},{"d":"2005-03-29","o":20.8,"h":20.8,"l":20,"c":20.8,"v":1725},{"d":"2005-03-30","o":19.68,"h":20.8,"l":19.04,"c":20.8,"v":2100},{"d":"2005-03-31","o":21.6,"h":21.6,"l":20,"c":20,"v":269},{"d":"2005-04-01","o":20,"h":20,"l":20,"c":20,"v":6},{"d":"2005-04-04","o":20,"h":20,"l":19.2,"c":19.2,"v":63},{"d":"2005-04-05","o":21.6,"h":21.6,"l":19.04,"c":19.2,"v":294},{"d":"2005-04-06","o":20.8,"h":20.8,"l":19.68,"c":20.8,"v":819},{"d":"2005-04-07","o":21.6,"h":21.92,"l":20.8,"c":20.8,"v":1581},{"d":"2005-04-08","o":21.76,"h":21.76,"l":20.8,"c":20.8,"v":213},{"d":"2005-04-11","o":20.8,"h":20.8,"l":20.8,"c":20.8,"v":0},{"d":"2005-04-12","o":20.8,"h":21.6,"l":20.8,"c":21.12,"v":869},{"d":"2005-04-13","o":20,"h":20,"l":20,"c":20,"v":13},{"d":"2005-04-14","o":19.52,"h":19.52,"l":19.52,"c":19.52,"v":63},{"d":"2005-04-15","o":20,"h":20.48,"l":19.52,"c":20,"v":781},{"d":"2005-04-18","o":20.48,"h":20.48,"l":19.04,"c":19.04,"v":313},{"d":"2005-04-19","o":19.04,"h":19.04,"l":19.04,"c":19.04,"v":19},{"d":"2005-04-20","o":20,"h":20.8,"l":19.04,"c":20.8,"v":594},{"d":"2005-04-21","o":20.8,"h":20.8,"l":19.04,"c":20,"v":1094},{"d":"2005-04-22","o":19.04,"h":20.16,"l":18.4,"c":18.88,"v":969},{"d":"2005-04-25","o":18.4,"h":18.88,"l":17.6,"c":18.88,"v":1138},{"d":"2005-04-26","o":17.6,"h":18.4,"l":17.6,"c":18.4,"v":188},{"d":"2005-04-27","o":17.6,"h":18.4,"l":17.6,"c":18.4,"v":25},{"d":"2005-04-28","o":18.4,"h":18.4,"l":18.4,"c":18.4,"v":19},{"d":"2005-04-29","o":18.4,"h":18.4,"l":16.8,"c":16.8,"v":306},{"d":"2005-05-02","o":16.8,"h":16.8,"l":16.8,"c":16.8,"v":138},{"d":"2005-05-03","o":16.16,"h":16.8,"l":16.16,"c":16.32,"v":456},{"d":"2005-05-04","o":16.16,"h":16.32,"l":16.16,"c":16.32,"v":200},{"d":"2005-05-05","o":16.32,"h":16.32,"l":16.32,"c":16.32,"v":0},{"d":"2005-05-06","o":16.32,"h":16.32,"l":16.32,"c":16.32,"v":0},{"d":"2005-05-09","o":16.32,"h":16.32,"l":16.32,"c":16.32,"v":0},{"d":"2005-05-10","o":16.32,"h":16.32,"l":16.32,"c":16.32,"v":0},{"d":"2005-05-11","o":16.32,"h":16.32,"l":16.32,"c":16.32,"v":0},{"d":"2005-05-12","o":16.32,"h":16.32,"l":14.4,"c":16,"v":606},{"d":"2005-05-13","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2005-05-16","o":12.8,"h":15.2,"l":12.8,"c":15.2,"v":1531},{"d":"2005-05-17","o":14.24,"h":15.2,"l":14.24,"c":15.2,"v":919},{"d":"2005-05-18","o":16,"h":16,"l":16,"c":16,"v":188},{"d":"2005-05-19","o":16,"h":16,"l":15.2,"c":15.2,"v":469},{"d":"2005-05-20","o":16.16,"h":17.6,"l":16.16,"c":17.6,"v":550},{"d":"2005-05-23","o":17.6,"h":17.6,"l":17.6,"c":17.6,"v":0},{"d":"2005-05-24","o":17.6,"h":17.6,"l":17.6,"c":17.6,"v":0},{"d":"2005-05-25","o":17.6,"h":17.6,"l":17.6,"c":17.6,"v":0},{"d":"2005-05-26","o":16.8,"h":17.6,"l":16.8,"c":17.28,"v":456},{"d":"2005-05-27","o":19.2,"h":19.2,"l":19.2,"c":19.2,"v":31},{"d":"2005-05-31","o":19.2,"h":19.2,"l":19.2,"c":19.2,"v":350},{"d":"2005-06-01","o":19.2,"h":19.2,"l":19.2,"c":19.2,"v":0},{"d":"2005-06-02","o":19.2,"h":19.2,"l":19.2,"c":19.2,"v":0},{"d":"2005-06-03","o":19.2,"h":19.2,"l":19.2,"c":19.2,"v":0},{"d":"2005-06-06","o":18.4,"h":18.4,"l":18.24,"c":18.4,"v":1338},{"d":"2005-06-07","o":18.4,"h":18.4,"l":18.4,"c":18.4,"v":0},{"d":"2005-06-08","o":18.4,"h":18.4,"l":18.4,"c":18.4,"v":0},{"d":"2005-06-09","o":18.4,"h":18.4,"l":18.4,"c":18.4,"v":0},{"d":"2005-06-10","o":18.4,"h":18.4,"l":17.6,"c":17.6,"v":638},{"d":"2005-06-13","o":17.6,"h":17.6,"l":17.6,"c":17.6,"v":0},{"d":"2005-06-14","o":17.6,"h":17.6,"l":17.6,"c":17.6,"v":0},{"d":"2005-06-15","o":17.6,"h":17.6,"l":17.6,"c":17.6,"v":0},{"d":"2005-06-16","o":17.6,"h":17.6,"l":17.6,"c":17.6,"v":225},{"d":"2005-06-17","o":17.76,"h":17.76,"l":17.76,"c":17.76,"v":50},{"d":"2005-06-20","o":18.08,"h":18.08,"l":18.08,"c":18.08,"v":31},{"d":"2005-06-21","o":18.08,"h":18.08,"l":18.08,"c":18.08,"v":0},{"d":"2005-06-22","o":17.92,"h":17.92,"l":17.92,"c":17.92,"v":6},{"d":"2005-06-23","o":17.92,"h":17.92,"l":17.92,"c":17.92,"v":0},{"d":"2005-06-24","o":17.92,"h":17.92,"l":17.92,"c":17.92,"v":38},{"d":"2005-06-27","o":17.76,"h":17.92,"l":17.76,"c":17.76,"v":144},{"d":"2005-06-28","o":17.76,"h":17.92,"l":17.76,"c":17.92,"v":69},{"d":"2005-06-29","o":17.92,"h":17.92,"l":17.92,"c":17.92,"v":0},{"d":"2005-06-30","o":17.76,"h":18.4,"l":17.76,"c":18.4,"v":756},{"d":"2005-07-01","o":18.4,"h":18.4,"l":18.4,"c":18.4,"v":0},{"d":"2005-07-05","o":18.4,"h":18.4,"l":18.4,"c":18.4,"v":0},{"d":"2005-07-06","o":18.4,"h":18.4,"l":18.4,"c":18.4,"v":0},{"d":"2005-07-07","o":17.76,"h":17.76,"l":17.6,"c":17.6,"v":625},{"d":"2005-07-08","o":16.8,"h":16.8,"l":16.8,"c":16.8,"v":13},{"d":"2005-07-11","o":17.6,"h":17.6,"l":17.6,"c":17.6,"v":625},{"d":"2005-07-12","o":18.4,"h":18.4,"l":17.76,"c":17.76,"v":188},{"d":"2005-07-13","o":17.76,"h":17.76,"l":17.76,"c":17.76,"v":31},{"d":"2005-07-14","o":18.24,"h":23.2,"l":18.24,"c":23.2,"v":756},{"d":"2005-07-15","o":21.6,"h":21.6,"l":20.8,"c":20.8,"v":150},{"d":"2005-07-18","o":20.8,"h":20.8,"l":20.8,"c":20.8,"v":0},{"d":"2005-07-19","o":20.8,"h":20.8,"l":20.8,"c":20.8,"v":6},{"d":"2005-07-20","o":20.48,"h":24,"l":20.48,"c":24,"v":375},{"d":"2005-07-21","o":21.6,"h":21.6,"l":21.6,"c":21.6,"v":156},{"d":"2005-07-22","o":22.08,"h":22.08,"l":22.08,"c":22.08,"v":119},{"d":"2005-07-25","o":22.08,"h":22.08,"l":22.08,"c":22.08,"v":81},{"d":"2005-07-26","o":22.08,"h":23.68,"l":22.08,"c":23.2,"v":775},{"d":"2005-07-27","o":22.72,"h":23.68,"l":21.6,"c":21.6,"v":175},{"d":"2005-07-28","o":21.6,"h":22.4,"l":21.6,"c":21.6,"v":875},{"d":"2005-07-29","o":23.2,"h":24,"l":21.6,"c":24,"v":844},{"d":"2005-08-01","o":23.2,"h":24,"l":19.2,"c":24,"v":575},{"d":"2005-08-02","o":23.84,"h":24.96,"l":23.84,"c":24.96,"v":494},{"d":"2005-08-03","o":24,"h":24,"l":23.2,"c":23.36,"v":219},{"d":"2005-08-04","o":23.36,"h":25.6,"l":20,"c":20.8,"v":650},{"d":"2005-08-05","o":24,"h":24,"l":24,"c":24,"v":31},{"d":"2005-08-08","o":23.2,"h":25.28,"l":20.8,"c":25.28,"v":119},{"d":"2005-08-09","o":25.28,"h":25.28,"l":23.04,"c":23.04,"v":363},{"d":"2005-08-10","o":23.04,"h":23.04,"l":23.04,"c":23.04,"v":0},{"d":"2005-08-11","o":23.2,"h":23.2,"l":23.2,"c":23.2,"v":13},{"d":"2005-08-12","o":23.2,"h":25.28,"l":23.2,"c":25.28,"v":119},{"d":"2005-08-15","o":25.44,"h":25.44,"l":22.4,"c":22.4,"v":88},{"d":"2005-08-16","o":22.4,"h":22.4,"l":22.4,"c":22.4,"v":206},{"d":"2005-08-17","o":22.4,"h":22.4,"l":22.4,"c":22.4,"v":0},{"d":"2005-08-18","o":23.04,"h":23.04,"l":21.6,"c":21.6,"v":306},{"d":"2005-08-19","o":21.6,"h":25.6,"l":21.6,"c":25.44,"v":388},{"d":"2005-08-22","o":21.6,"h":26.4,"l":21.6,"c":26.4,"v":506},{"d":"2005-08-23","o":26.72,"h":27.84,"l":26.4,"c":27.84,"v":331},{"d":"2005-08-24","o":27.2,"h":27.2,"l":23.2,"c":24,"v":594},{"d":"2005-08-25","o":24,"h":24,"l":23.68,"c":23.68,"v":194},{"d":"2005-08-26","o":25.6,"h":25.6,"l":24.8,"c":24.8,"v":188},{"d":"2005-08-29","o":24.8,"h":24.8,"l":24.8,"c":24.8,"v":0},{"d":"2005-08-30","o":24.8,"h":24.8,"l":24.8,"c":24.8,"v":0},{"d":"2005-08-31","o":24,"h":24,"l":24,"c":24,"v":75},{"d":"2005-09-01","o":24,"h":24.8,"l":24,"c":24,"v":181},{"d":"2005-09-02","o":24.48,"h":24.48,"l":24,"c":24,"v":263},{"d":"2005-09-06","o":23.2,"h":24,"l":23.2,"c":23.2,"v":300},{"d":"2005-09-07","o":22.72,"h":22.72,"l":21.6,"c":21.6,"v":213},{"d":"2005-09-08","o":21.6,"h":21.6,"l":21.6,"c":21.6,"v":0},{"d":"2005-09-09","o":21.6,"h":21.6,"l":21.6,"c":21.6,"v":0},{"d":"2005-09-12","o":21.6,"h":21.6,"l":21.6,"c":21.6,"v":63},{"d":"2005-09-13","o":21.6,"h":21.6,"l":21.6,"c":21.6,"v":0},{"d":"2005-09-14","o":21.6,"h":21.76,"l":20.8,"c":21.6,"v":1656},{"d":"2005-09-15","o":21.6,"h":21.6,"l":21.6,"c":21.6,"v":6},{"d":"2005-09-16","o":21.6,"h":21.6,"l":21.6,"c":21.6,"v":0},{"d":"2005-09-19","o":20.8,"h":20.8,"l":20.8,"c":20.8,"v":38},{"d":"2005-09-20","o":20.8,"h":20.8,"l":20.8,"c":20.8,"v":1219},{"d":"2005-09-21","o":21.12,"h":21.6,"l":21.12,"c":21.6,"v":63},{"d":"2005-09-22","o":21.76,"h":21.76,"l":21.76,"c":21.76,"v":75},{"d":"2005-09-23","o":21.76,"h":21.76,"l":20.8,"c":20.8,"v":56},{"d":"2005-09-26","o":20.8,"h":20.8,"l":20.8,"c":20.8,"v":0},{"d":"2005-09-27","o":20.8,"h":20.8,"l":20.32,"c":20.32,"v":375},{"d":"2005-09-28","o":20.32,"h":20.32,"l":20,"c":20,"v":994},{"d":"2005-09-29","o":20,"h":20,"l":20,"c":20,"v":6},{"d":"2005-09-30","o":20,"h":20,"l":20,"c":20,"v":19},{"d":"2005-10-03","o":20.16,"h":20.16,"l":20.16,"c":20.16,"v":25},{"d":"2005-10-04","o":20,"h":20,"l":20,"c":20,"v":238},{"d":"2005-10-05","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2005-10-06","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2005-10-07","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2005-10-10","o":20.32,"h":20.32,"l":19.52,"c":19.52,"v":394},{"d":"2005-10-11","o":19.52,"h":19.52,"l":19.52,"c":19.52,"v":63},{"d":"2005-10-12","o":19.2,"h":19.2,"l":19.2,"c":19.2,"v":63},{"d":"2005-10-13","o":19.2,"h":19.2,"l":19.2,"c":19.2,"v":0},{"d":"2005-10-14","o":19.2,"h":19.2,"l":19.2,"c":19.2,"v":0},{"d":"2005-10-17","o":19.36,"h":22.88,"l":19.36,"c":22.88,"v":781},{"d":"2005-10-18","o":22.88,"h":22.88,"l":22.72,"c":22.72,"v":156},{"d":"2005-10-19","o":21.6,"h":21.6,"l":21.6,"c":21.6,"v":63},{"d":"2005-10-20","o":22.08,"h":24,"l":20.96,"c":20.96,"v":869},{"d":"2005-10-21","o":22.08,"h":22.08,"l":22.08,"c":22.08,"v":31},{"d":"2005-10-24","o":22.4,"h":22.56,"l":22.4,"c":22.4,"v":156},{"d":"2005-10-25","o":22.4,"h":23.36,"l":22.4,"c":23.2,"v":419},{"d":"2005-10-26","o":22.4,"h":22.4,"l":22.4,"c":22.4,"v":31},{"d":"2005-10-27","o":22.4,"h":22.4,"l":20.8,"c":20.8,"v":125},{"d":"2005-10-28","o":21.6,"h":25.12,"l":21.6,"c":25.12,"v":938},{"d":"2005-10-31","o":24.8,"h":24.8,"l":22.4,"c":22.56,"v":219},{"d":"2005-11-01","o":24.32,"h":28,"l":24,"c":27.2,"v":1750},{"d":"2005-11-02","o":27.2,"h":29.44,"l":26.4,"c":26.4,"v":2188},{"d":"2005-11-03","o":27.2,"h":28.8,"l":26.88,"c":28.8,"v":388},{"d":"2005-11-04","o":27.2,"h":27.2,"l":27.2,"c":27.2,"v":31},{"d":"2005-11-07","o":26.56,"h":26.56,"l":26.4,"c":26.4,"v":694},{"d":"2005-11-08","o":25.6,"h":25.6,"l":22.56,"c":25.6,"v":1550},{"d":"2005-11-09","o":24,"h":24,"l":22.72,"c":22.72,"v":1313},{"d":"2005-11-10","o":22.72,"h":22.72,"l":22.56,"c":22.56,"v":625},{"d":"2005-11-11","o":23.2,"h":23.2,"l":22.4,"c":22.4,"v":719},{"d":"2005-11-14","o":24,"h":24,"l":24,"c":24,"v":31},{"d":"2005-11-15","o":24.48,"h":24.8,"l":23.2,"c":24,"v":869},{"d":"2005-11-16","o":23.2,"h":23.36,"l":23.2,"c":23.2,"v":769},{"d":"2005-11-17","o":23.2,"h":24,"l":23.2,"c":24,"v":275},{"d":"2005-11-18","o":24.8,"h":24.8,"l":24.8,"c":24.8,"v":63},{"d":"2005-11-21","o":24.48,"h":25.6,"l":24.48,"c":25.6,"v":419},{"d":"2005-11-22","o":22.4,"h":24.8,"l":22.4,"c":24,"v":4250},{"d":"2005-11-23","o":24,"h":24,"l":23.68,"c":23.68,"v":988},{"d":"2005-11-25","o":23.68,"h":24.8,"l":23.36,"c":24.64,"v":219},{"d":"2005-11-28","o":24,"h":24,"l":24,"c":24,"v":56},{"d":"2005-11-29","o":23.52,"h":23.52,"l":22.4,"c":22.72,"v":1813},{"d":"2005-11-30","o":22.24,"h":22.4,"l":21.28,"c":22.24,"v":3063},{"d":"2005-12-01","o":22.56,"h":22.56,"l":22.56,"c":22.56,"v":406},{"d":"2005-12-02","o":22.56,"h":23.2,"l":22.56,"c":23.2,"v":119},{"d":"2005-12-05","o":23.2,"h":23.2,"l":22.4,"c":22.4,"v":56},{"d":"2005-12-06","o":23.2,"h":23.2,"l":22.4,"c":22.56,"v":1000},{"d":"2005-12-07","o":22.56,"h":25.12,"l":22.56,"c":25.12,"v":725},{"d":"2005-12-08","o":25.28,"h":26.72,"l":25.28,"c":26.4,"v":725},{"d":"2005-12-09","o":25.92,"h":25.92,"l":25.92,"c":25.92,"v":125},{"d":"2005-12-12","o":26.4,"h":26.72,"l":25.92,"c":26.72,"v":475},{"d":"2005-12-13","o":25.92,"h":26.56,"l":25.6,"c":26.24,"v":131},{"d":"2005-12-14","o":26.24,"h":28.16,"l":26.24,"c":28.16,"v":2169},{"d":"2005-12-15","o":28,"h":28.16,"l":28,"c":28.16,"v":550},{"d":"2005-12-16","o":28,"h":28.16,"l":27.52,"c":28.16,"v":594},{"d":"2005-12-19","o":28.32,"h":28.48,"l":27.36,"c":27.36,"v":1444},{"d":"2005-12-20","o":27.36,"h":27.36,"l":27.36,"c":27.36,"v":94},{"d":"2005-12-21","o":27.2,"h":27.2,"l":27.2,"c":27.2,"v":63},{"d":"2005-12-22","o":27.04,"h":27.04,"l":25.28,"c":25.44,"v":1456},{"d":"2005-12-23","o":25.12,"h":25.12,"l":25.12,"c":25.12,"v":69},{"d":"2005-12-27","o":25.12,"h":26.24,"l":21.92,"c":26.24,"v":2738},{"d":"2005-12-28","o":23.36,"h":23.68,"l":23.2,"c":23.2,"v":256},{"d":"2005-12-29","o":23.2,"h":23.52,"l":23.2,"c":23.52,"v":613},{"d":"2005-12-30","o":23.52,"h":26.08,"l":23.52,"c":26.08,"v":119},{"d":"2006-01-03","o":26.08,"h":26.08,"l":26.08,"c":26.08,"v":31},{"d":"2006-01-04","o":26.08,"h":26.08,"l":26.08,"c":26.08,"v":0},{"d":"2006-01-05","o":26.08,"h":26.08,"l":26.08,"c":26.08,"v":31},{"d":"2006-01-06","o":27.04,"h":28,"l":26.88,"c":26.88,"v":938},{"d":"2006-01-09","o":26.88,"h":26.88,"l":25.6,"c":25.6,"v":300},{"d":"2006-01-10","o":25.6,"h":25.6,"l":25.6,"c":25.6,"v":0},{"d":"2006-01-11","o":26.24,"h":26.4,"l":26.24,"c":26.24,"v":781},{"d":"2006-01-12","o":26.24,"h":26.24,"l":26.24,"c":26.24,"v":194},{"d":"2006-01-13","o":26.24,"h":26.24,"l":26.24,"c":26.24,"v":0},{"d":"2006-01-17","o":26.24,"h":26.4,"l":26.24,"c":26.4,"v":156},{"d":"2006-01-18","o":26.4,"h":26.4,"l":25.12,"c":25.12,"v":1150},{"d":"2006-01-19","o":22.4,"h":22.88,"l":22.4,"c":22.88,"v":600},{"d":"2006-01-20","o":24.8,"h":25.28,"l":24.8,"c":25.12,"v":188},{"d":"2006-01-23","o":25.6,"h":25.6,"l":25.6,"c":25.6,"v":219},{"d":"2006-01-24","o":25.6,"h":25.6,"l":24.96,"c":24.96,"v":169},{"d":"2006-01-25","o":24.8,"h":26.56,"l":24.8,"c":26.56,"v":850},{"d":"2006-01-26","o":26.56,"h":26.56,"l":26.4,"c":26.4,"v":419},{"d":"2006-01-27","o":26.88,"h":28,"l":26.88,"c":28,"v":438},{"d":"2006-01-30","o":28,"h":28.8,"l":27.2,"c":28.48,"v":1556},{"d":"2006-01-31","o":28.48,"h":31.52,"l":28.48,"c":31.52,"v":2494},{"d":"2006-02-01","o":31.68,"h":32,"l":31.52,"c":32,"v":781},{"d":"2006-02-02","o":32.16,"h":32.16,"l":30.4,"c":30.4,"v":563},{"d":"2006-02-03","o":30.4,"h":30.4,"l":29.92,"c":30.4,"v":213},{"d":"2006-02-06","o":29.28,"h":30.4,"l":29.28,"c":29.92,"v":625},{"d":"2006-02-07","o":29.28,"h":29.92,"l":29.28,"c":29.76,"v":619},{"d":"2006-02-08","o":29.6,"h":30.4,"l":27.2,"c":29.6,"v":950},{"d":"2006-02-09","o":28.8,"h":29.6,"l":28.8,"c":28.8,"v":344},{"d":"2006-02-10","o":28.96,"h":30.24,"l":28.96,"c":29.6,"v":338},{"d":"2006-02-13","o":29.92,"h":30.4,"l":29.92,"c":30.4,"v":44},{"d":"2006-02-14","o":29.92,"h":30.4,"l":29.92,"c":29.92,"v":294},{"d":"2006-02-15","o":27.2,"h":29.92,"l":27.2,"c":29.92,"v":106},{"d":"2006-02-16","o":27.2,"h":29.92,"l":27.2,"c":29.12,"v":500},{"d":"2006-02-17","o":30.08,"h":30.08,"l":30.08,"c":30.08,"v":94},{"d":"2006-02-21","o":30.08,"h":31.2,"l":29.6,"c":30.4,"v":1031},{"d":"2006-02-22","o":29.6,"h":30.4,"l":29.6,"c":30.4,"v":488},{"d":"2006-02-23","o":30.4,"h":30.4,"l":29.6,"c":30.4,"v":1344},{"d":"2006-02-24","o":30.4,"h":32.8,"l":30.4,"c":32.8,"v":2431},{"d":"2006-02-27","o":29.6,"h":33.92,"l":29.6,"c":33.92,"v":1788},{"d":"2006-02-28","o":33.6,"h":33.6,"l":32.16,"c":32.96,"v":1769},{"d":"2006-03-01","o":32,"h":32.96,"l":31.2,"c":32.8,"v":944},{"d":"2006-03-02","o":33.12,"h":34.88,"l":32.8,"c":34.56,"v":1706},{"d":"2006-03-03","o":34.88,"h":34.88,"l":32.8,"c":34.4,"v":131},{"d":"2006-03-06","o":34.4,"h":34.4,"l":34.4,"c":34.4,"v":231},{"d":"2006-03-07","o":33.92,"h":35.84,"l":33.92,"c":34.72,"v":1094},{"d":"2006-03-08","o":34.88,"h":35.04,"l":34.72,"c":35.04,"v":344},{"d":"2006-03-09","o":35.04,"h":35.36,"l":35.04,"c":35.2,"v":575},{"d":"2006-03-10","o":36,"h":36,"l":36,"c":36,"v":350},{"d":"2006-03-13","o":36,"h":36.8,"l":35.84,"c":36.8,"v":1850},{"d":"2006-03-14","o":36.48,"h":38.4,"l":36.32,"c":38.4,"v":1000},{"d":"2006-03-15","o":39.2,"h":39.2,"l":36.8,"c":39.04,"v":2125},{"d":"2006-03-16","o":39.2,"h":39.52,"l":38.4,"c":38.88,"v":1688},{"d":"2006-03-17","o":38.88,"h":39.68,"l":38.4,"c":39.68,"v":1669},{"d":"2006-03-20","o":39.52,"h":40.48,"l":39.52,"c":40.48,"v":1281},{"d":"2006-03-21","o":41.6,"h":41.6,"l":40.48,"c":41.6,"v":1694},{"d":"2006-03-22","o":41.44,"h":41.44,"l":40.8,"c":41.28,"v":1444},{"d":"2006-03-23","o":41.28,"h":41.28,"l":41.28,"c":41.28,"v":0},{"d":"2006-03-24","o":41.6,"h":41.6,"l":41.28,"c":41.6,"v":1231},{"d":"2006-03-27","o":41.6,"h":42.4,"l":41.6,"c":42.4,"v":606},{"d":"2006-03-28","o":43.04,"h":43.04,"l":43.04,"c":43.04,"v":188},{"d":"2006-03-29","o":41.6,"h":42.4,"l":41.6,"c":41.6,"v":681},{"d":"2006-03-30","o":42.4,"h":43.2,"l":42.4,"c":43.2,"v":713},{"d":"2006-03-31","o":43.2,"h":45.12,"l":42.88,"c":44.8,"v":2319},{"d":"2006-04-03","o":45.92,"h":45.92,"l":42.56,"c":42.56,"v":2588},{"d":"2006-04-04","o":43.2,"h":43.2,"l":40.16,"c":40.16,"v":531},{"d":"2006-04-05","o":40.16,"h":42.4,"l":40.16,"c":42.4,"v":1131},{"d":"2006-04-06","o":41.92,"h":42.24,"l":40.16,"c":40.16,"v":619},{"d":"2006-04-07","o":40.16,"h":41.44,"l":40.16,"c":41.44,"v":125},{"d":"2006-04-10","o":40,"h":40.16,"l":38.4,"c":40,"v":744},{"d":"2006-04-11","o":39.2,"h":41.12,"l":39.2,"c":41.12,"v":1169},{"d":"2006-04-12","o":41.44,"h":44,"l":41.44,"c":43.68,"v":2100},{"d":"2006-04-13","o":43.68,"h":46.4,"l":43.68,"c":45.6,"v":2344},{"d":"2006-04-17","o":45.6,"h":46.88,"l":44.48,"c":46.08,"v":1706},{"d":"2006-04-18","o":46.08,"h":49.12,"l":46.08,"c":46.4,"v":6056},{"d":"2006-04-19","o":47.68,"h":47.68,"l":46.08,"c":46.4,"v":194},{"d":"2006-04-20","o":44.96,"h":44.96,"l":44.8,"c":44.8,"v":406},{"d":"2006-04-21","o":45.6,"h":49.44,"l":45.12,"c":48,"v":2950},{"d":"2006-04-24","o":45.6,"h":49.44,"l":45.6,"c":48,"v":1238},{"d":"2006-04-25","o":47.2,"h":48,"l":45.92,"c":48,"v":2600},{"d":"2006-04-26","o":48.32,"h":48.96,"l":48.32,"c":48.96,"v":331},{"d":"2006-04-27","o":49.28,"h":50.4,"l":49.28,"c":49.6,"v":1800},{"d":"2006-04-28","o":50.4,"h":50.4,"l":49.6,"c":50.4,"v":619},{"d":"2006-05-01","o":51.2,"h":52.48,"l":50.4,"c":50.4,"v":2513},{"d":"2006-05-02","o":51.2,"h":51.2,"l":51.2,"c":51.2,"v":975},{"d":"2006-05-03","o":51.2,"h":51.2,"l":51.2,"c":51.2,"v":0},{"d":"2006-05-04","o":51.2,"h":51.2,"l":50.4,"c":50.4,"v":213},{"d":"2006-05-05","o":51.2,"h":51.2,"l":48.48,"c":50.4,"v":638},{"d":"2006-05-08","o":49.6,"h":49.6,"l":48.48,"c":48.48,"v":156},{"d":"2006-05-09","o":48,"h":48,"l":41.6,"c":46.4,"v":1013},{"d":"2006-05-10","o":45.12,"h":47.2,"l":45.12,"c":45.6,"v":156},{"d":"2006-05-11","o":45.6,"h":47.2,"l":45.28,"c":45.6,"v":500},{"d":"2006-05-12","o":45.92,"h":45.92,"l":44.8,"c":45.92,"v":975},{"d":"2006-05-15","o":44.96,"h":46.4,"l":44.32,"c":44.32,"v":700},{"d":"2006-05-16","o":44.32,"h":44.32,"l":44.32,"c":44.32,"v":0},{"d":"2006-05-17","o":44,"h":44,"l":44,"c":44,"v":50},{"d":"2006-05-18","o":47.2,"h":47.2,"l":47.2,"c":47.2,"v":75},{"d":"2006-05-19","o":47.2,"h":47.2,"l":47.2,"c":47.2,"v":0},{"d":"2006-05-22","o":46.4,"h":46.4,"l":46.4,"c":46.4,"v":25},{"d":"2006-05-23","o":44,"h":45.12,"l":44,"c":44.96,"v":388},{"d":"2006-05-24","o":44.96,"h":44.96,"l":44.96,"c":44.96,"v":0},{"d":"2006-05-25","o":44.96,"h":44.96,"l":44.96,"c":44.96,"v":0},{"d":"2006-05-26","o":44.96,"h":44.96,"l":44.96,"c":44.96,"v":225},{"d":"2006-05-30","o":44.8,"h":44.8,"l":43.36,"c":43.36,"v":156},{"d":"2006-05-31","o":43.2,"h":44.96,"l":40.8,"c":44.96,"v":856},{"d":"2006-06-01","o":40.96,"h":40.96,"l":40.96,"c":40.96,"v":31},{"d":"2006-06-02","o":40.96,"h":40.96,"l":40.96,"c":40.96,"v":0},{"d":"2006-06-05","o":44.96,"h":47.68,"l":44.96,"c":45.6,"v":531},{"d":"2006-06-06","o":45.6,"h":45.6,"l":45.6,"c":45.6,"v":0},{"d":"2006-06-07","o":44.8,"h":45.12,"l":44,"c":44,"v":238},{"d":"2006-06-08","o":41.6,"h":41.6,"l":41.6,"c":41.6,"v":25},{"d":"2006-06-09","o":42.56,"h":42.56,"l":42.56,"c":42.56,"v":206},{"d":"2006-06-12","o":47.2,"h":47.2,"l":47.2,"c":47.2,"v":31},{"d":"2006-06-13","o":42.56,"h":44,"l":40.96,"c":41.12,"v":338},{"d":"2006-06-14","o":40,"h":43.68,"l":40,"c":43.68,"v":169},{"d":"2006-06-15","o":46.24,"h":46.4,"l":45.92,"c":46.4,"v":1419},{"d":"2006-06-16","o":46.4,"h":46.4,"l":46.4,"c":46.4,"v":125},{"d":"2006-06-19","o":46.4,"h":46.4,"l":44.96,"c":44.96,"v":125},{"d":"2006-06-20","o":45.6,"h":47.52,"l":44.96,"c":47.52,"v":1238},{"d":"2006-06-21","o":47.2,"h":47.68,"l":42.4,"c":47.68,"v":756},{"d":"2006-06-22","o":47.68,"h":47.68,"l":47.68,"c":47.68,"v":19},{"d":"2006-06-23","o":47.52,"h":48,"l":46.08,"c":46.08,"v":1631},{"d":"2006-06-26","o":47.2,"h":47.2,"l":44.16,"c":44.16,"v":113},{"d":"2006-06-27","o":44.16,"h":44.16,"l":44.16,"c":44.16,"v":0},{"d":"2006-06-28","o":45.28,"h":45.28,"l":45.28,"c":45.28,"v":6},{"d":"2006-06-29","o":45.6,"h":45.76,"l":45.6,"c":45.76,"v":188},{"d":"2006-06-30","o":47.2,"h":48.8,"l":46.88,"c":48,"v":731},{"d":"2006-07-03","o":45.76,"h":45.76,"l":45.76,"c":45.76,"v":156},{"d":"2006-07-05","o":45.92,"h":45.92,"l":45.92,"c":45.92,"v":156},{"d":"2006-07-06","o":45.92,"h":45.92,"l":45.6,"c":45.92,"v":513},{"d":"2006-07-07","o":46.4,"h":48.8,"l":46.4,"c":48.8,"v":1069},{"d":"2006-07-10","o":48,"h":48,"l":46.56,"c":46.56,"v":288},{"d":"2006-07-11","o":48,"h":48,"l":43.2,"c":46.4,"v":1431},{"d":"2006-07-12","o":46.4,"h":46.4,"l":46.4,"c":46.4,"v":169},{"d":"2006-07-13","o":46.72,"h":46.88,"l":46.72,"c":46.72,"v":2431},{"d":"2006-07-14","o":44.8,"h":45.6,"l":44.8,"c":45.6,"v":1331},{"d":"2006-07-17","o":45.6,"h":45.6,"l":45.6,"c":45.6,"v":31},{"d":"2006-07-18","o":45.76,"h":46.4,"l":45.6,"c":45.6,"v":594},{"d":"2006-07-19","o":45.92,"h":47.36,"l":45.92,"c":47.36,"v":813},{"d":"2006-07-20","o":47.84,"h":48.32,"l":47.84,"c":48.32,"v":1938},{"d":"2006-07-21","o":48,"h":48,"l":48,"c":48,"v":731},{"d":"2006-07-24","o":46.4,"h":47.2,"l":46.4,"c":46.4,"v":200},{"d":"2006-07-25","o":48,"h":48,"l":48,"c":48,"v":294},{"d":"2006-07-26","o":48,"h":48,"l":47.84,"c":47.84,"v":781},{"d":"2006-07-27","o":46.56,"h":46.72,"l":46.56,"c":46.56,"v":169},{"d":"2006-07-28","o":46.56,"h":46.56,"l":46.56,"c":46.56,"v":0},{"d":"2006-07-31","o":47.2,"h":49.6,"l":47.2,"c":49.6,"v":1069},{"d":"2006-08-01","o":48,"h":49.76,"l":46.56,"c":46.56,"v":444},{"d":"2006-08-02","o":46.4,"h":49.44,"l":45.92,"c":46.88,"v":1863},{"d":"2006-08-03","o":44.64,"h":47.04,"l":44.64,"c":45.92,"v":3269},{"d":"2006-08-04","o":46.4,"h":51.2,"l":46.4,"c":47.2,"v":2700},{"d":"2006-08-07","o":48,"h":50.24,"l":47.2,"c":49.6,"v":3406},{"d":"2006-08-08","o":47.52,"h":48,"l":47.52,"c":48,"v":1788},{"d":"2006-08-09","o":48,"h":48.48,"l":45.6,"c":47.2,"v":1594},{"d":"2006-08-10","o":47.2,"h":48.48,"l":46.08,"c":46.08,"v":94},{"d":"2006-08-11","o":48.48,"h":48.48,"l":48.48,"c":48.48,"v":31},{"d":"2006-08-14","o":48.16,"h":48.16,"l":47.52,"c":47.84,"v":388},{"d":"2006-08-15","o":48,"h":48.8,"l":48,"c":48.8,"v":275},{"d":"2006-08-16","o":49.6,"h":49.6,"l":49.6,"c":49.6,"v":344},{"d":"2006-08-17","o":49.6,"h":49.6,"l":49.6,"c":49.6,"v":569},{"d":"2006-08-18","o":49.76,"h":49.76,"l":48.16,"c":49.44,"v":481},{"d":"2006-08-21","o":50.4,"h":50.4,"l":50.4,"c":50.4,"v":988},{"d":"2006-08-22","o":50.88,"h":50.88,"l":50.88,"c":50.88,"v":63},{"d":"2006-08-23","o":50.88,"h":51.84,"l":49.6,"c":51.84,"v":1106},{"d":"2006-08-24","o":51.84,"h":52,"l":51.36,"c":52,"v":938},{"d":"2006-08-25","o":51.52,"h":52.16,"l":51.2,"c":51.84,"v":1844},{"d":"2006-08-28","o":52.16,"h":52.64,"l":51.52,"c":51.52,"v":913},{"d":"2006-08-29","o":51.52,"h":51.52,"l":51.52,"c":51.52,"v":0},{"d":"2006-08-30","o":52.8,"h":52.8,"l":52,"c":52,"v":750},{"d":"2006-08-31","o":52,"h":52,"l":51.2,"c":51.2,"v":219},{"d":"2006-09-01","o":51.2,"h":51.2,"l":48.96,"c":48.96,"v":444},{"d":"2006-09-05","o":49.6,"h":51.2,"l":49.6,"c":49.6,"v":388},{"d":"2006-09-06","o":49.6,"h":51.84,"l":49.6,"c":50.4,"v":1363},{"d":"2006-09-07","o":50.4,"h":50.72,"l":50.4,"c":50.4,"v":956},{"d":"2006-09-08","o":50.72,"h":51.36,"l":50.72,"c":51.36,"v":531},{"d":"2006-09-11","o":52,"h":52.64,"l":52,"c":52.64,"v":475},{"d":"2006-09-12","o":52.8,"h":53.28,"l":52.32,"c":52.96,"v":813},{"d":"2006-09-13","o":53.12,"h":53.12,"l":51.52,"c":51.52,"v":706},{"d":"2006-09-14","o":52.16,"h":52.8,"l":52,"c":52,"v":1650},{"d":"2006-09-15","o":52.8,"h":53.12,"l":51.2,"c":51.2,"v":813},{"d":"2006-09-18","o":52.96,"h":53.12,"l":52.32,"c":53.12,"v":438},{"d":"2006-09-19","o":56,"h":56,"l":52,"c":53.6,"v":1413},{"d":"2006-09-20","o":53.6,"h":53.6,"l":52.32,"c":52.32,"v":313},{"d":"2006-09-21","o":52,"h":53.28,"l":52,"c":52.48,"v":1038},{"d":"2006-09-22","o":52.16,"h":52.8,"l":52,"c":52,"v":313},{"d":"2006-09-25","o":51.52,"h":52,"l":49.6,"c":51.2,"v":500},{"d":"2006-09-26","o":51.2,"h":51.2,"l":51.2,"c":51.2,"v":0},{"d":"2006-09-27","o":52.16,"h":52.8,"l":52.16,"c":52.8,"v":125},{"d":"2006-09-28","o":52.8,"h":54.24,"l":52.8,"c":54.24,"v":256},{"d":"2006-09-29","o":55.2,"h":55.2,"l":52.8,"c":52.8,"v":1031},{"d":"2006-10-02","o":52.32,"h":52.48,"l":52.32,"c":52.48,"v":25},{"d":"2006-10-03","o":52.32,"h":53.12,"l":52.32,"c":52.8,"v":1631},{"d":"2006-10-04","o":52.64,"h":52.8,"l":51.2,"c":51.52,"v":1406},{"d":"2006-10-05","o":51.52,"h":55.04,"l":51.2,"c":51.2,"v":3119},{"d":"2006-10-06","o":52.32,"h":55.2,"l":52.32,"c":55.2,"v":1525},{"d":"2006-10-09","o":54.4,"h":55.2,"l":54.4,"c":55.2,"v":1006},{"d":"2006-10-10","o":53.92,"h":54.4,"l":53.76,"c":54.4,"v":819},{"d":"2006-10-11","o":53.76,"h":54.4,"l":52.8,"c":54.4,"v":306},{"d":"2006-10-12","o":52.8,"h":54.88,"l":52.8,"c":54.88,"v":156},{"d":"2006-10-13","o":54.88,"h":54.88,"l":54.88,"c":54.88,"v":0},{"d":"2006-10-16","o":54.4,"h":54.4,"l":52.8,"c":52.8,"v":1056},{"d":"2006-10-17","o":52.8,"h":52.8,"l":52.64,"c":52.8,"v":2719},{"d":"2006-10-18","o":52.8,"h":52.8,"l":52,"c":52,"v":731},{"d":"2006-10-19","o":50.4,"h":53.6,"l":50.4,"c":52.8,"v":919},{"d":"2006-10-20","o":52.8,"h":53.6,"l":52,"c":52,"v":2944},{"d":"2006-10-23","o":51.04,"h":54.4,"l":51.04,"c":52.8,"v":888},{"d":"2006-10-24","o":52.8,"h":52.8,"l":52.8,"c":52.8,"v":0},{"d":"2006-10-25","o":52,"h":52,"l":52,"c":52,"v":63},{"d":"2006-10-26","o":52,"h":52.8,"l":51.68,"c":51.68,"v":1100},{"d":"2006-10-27","o":51.68,"h":51.68,"l":51.68,"c":51.68,"v":75},{"d":"2006-10-30","o":51.68,"h":51.68,"l":51.68,"c":51.68,"v":13},{"d":"2006-10-31","o":52,"h":53.6,"l":52,"c":52,"v":975},{"d":"2006-11-01","o":52,"h":53.6,"l":52,"c":53.6,"v":144},{"d":"2006-11-02","o":53.6,"h":53.6,"l":52,"c":52,"v":250},{"d":"2006-11-03","o":52,"h":52,"l":52,"c":52,"v":219},{"d":"2006-11-06","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"2006-11-07","o":52.16,"h":52.16,"l":52,"c":52,"v":856},{"d":"2006-11-08","o":52,"h":52,"l":52,"c":52,"v":350},{"d":"2006-11-09","o":52,"h":54.4,"l":52,"c":54.4,"v":613},{"d":"2006-11-10","o":53.6,"h":53.6,"l":53.6,"c":53.6,"v":94},{"d":"2006-11-13","o":52,"h":52,"l":52,"c":52,"v":150},{"d":"2006-11-14","o":52,"h":52.16,"l":52,"c":52,"v":606},{"d":"2006-11-15","o":52,"h":54.4,"l":52,"c":52.8,"v":750},{"d":"2006-11-16","o":53.6,"h":54.08,"l":53.6,"c":53.6,"v":350},{"d":"2006-11-17","o":53.6,"h":54.08,"l":52,"c":54.08,"v":644},{"d":"2006-11-20","o":54.08,"h":54.08,"l":54.08,"c":54.08,"v":19},{"d":"2006-11-21","o":52.8,"h":54.08,"l":52.8,"c":52.8,"v":375},{"d":"2006-11-22","o":52.8,"h":52.8,"l":52.8,"c":52.8,"v":0},{"d":"2006-11-24","o":52.8,"h":52.8,"l":52.8,"c":52.8,"v":219},{"d":"2006-11-27","o":52.8,"h":52.8,"l":52.8,"c":52.8,"v":256},{"d":"2006-11-28","o":52.8,"h":52.8,"l":52,"c":52.8,"v":219},{"d":"2006-11-29","o":53.6,"h":53.6,"l":53.6,"c":53.6,"v":175},{"d":"2006-11-30","o":52.8,"h":53.6,"l":52.8,"c":53.6,"v":113},{"d":"2006-12-01","o":52.8,"h":54.08,"l":52.8,"c":52.8,"v":356},{"d":"2006-12-04","o":52.8,"h":54.08,"l":52.8,"c":52.8,"v":450},{"d":"2006-12-05","o":53.6,"h":53.6,"l":52.8,"c":52.8,"v":219},{"d":"2006-12-06","o":52,"h":52.16,"l":51.2,"c":51.68,"v":2281},{"d":"2006-12-07","o":52.8,"h":52.8,"l":52,"c":52,"v":250},{"d":"2006-12-08","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"2006-12-11","o":52,"h":52,"l":51.84,"c":52,"v":1181},{"d":"2006-12-12","o":51.2,"h":51.2,"l":48.8,"c":50.4,"v":1394},{"d":"2006-12-13","o":51.2,"h":51.2,"l":48.16,"c":50.4,"v":4844},{"d":"2006-12-14","o":52.16,"h":52.16,"l":47.2,"c":50.24,"v":1369},{"d":"2006-12-15","o":48.64,"h":51.04,"l":48.64,"c":50.24,"v":944},{"d":"2006-12-18","o":50.4,"h":50.72,"l":50.4,"c":50.4,"v":244},{"d":"2006-12-19","o":50.4,"h":51.04,"l":50.24,"c":51.04,"v":2175},{"d":"2006-12-20","o":50.88,"h":52,"l":50.88,"c":52,"v":594},{"d":"2006-12-21","o":52,"h":52,"l":52,"c":52,"v":775},{"d":"2006-12-22","o":52.8,"h":53.6,"l":52.8,"c":53.6,"v":144},{"d":"2006-12-26","o":53.6,"h":53.6,"l":52,"c":52,"v":169},{"d":"2006-12-27","o":53.6,"h":54.24,"l":53.6,"c":54.24,"v":163},{"d":"2006-12-28","o":54.24,"h":54.4,"l":54.24,"c":54.24,"v":331},{"d":"2006-12-29","o":54.4,"h":55.52,"l":54.4,"c":55.52,"v":594},{"d":"2007-01-03","o":54.08,"h":56.32,"l":54.08,"c":55.36,"v":1356},{"d":"2007-01-04","o":55.2,"h":56,"l":54.4,"c":55.2,"v":2050},{"d":"2007-01-05","o":55.84,"h":55.84,"l":54.88,"c":55.84,"v":1075},{"d":"2007-01-08","o":54.4,"h":56.64,"l":53.28,"c":56,"v":1100},{"d":"2007-01-09","o":55.2,"h":56,"l":55.2,"c":56,"v":125},{"d":"2007-01-10","o":55.2,"h":56.64,"l":55.2,"c":55.68,"v":625},{"d":"2007-01-11","o":54.4,"h":56.64,"l":52.8,"c":54.4,"v":2238},{"d":"2007-01-12","o":56,"h":56.64,"l":54.08,"c":55.2,"v":2325},{"d":"2007-01-16","o":56.64,"h":63.04,"l":56,"c":63.04,"v":7831},{"d":"2007-01-17","o":63.68,"h":64.16,"l":60,"c":64,"v":3044},{"d":"2007-01-18","o":64.48,"h":65.44,"l":63.2,"c":64,"v":1425},{"d":"2007-01-19","o":64.32,"h":65.6,"l":60.16,"c":60.16,"v":2106},{"d":"2007-01-22","o":63.68,"h":63.68,"l":60.8,"c":60.8,"v":156},{"d":"2007-01-23","o":60.8,"h":61.6,"l":60.8,"c":61.6,"v":613},{"d":"2007-01-24","o":60.8,"h":60.8,"l":58.56,"c":58.88,"v":1619},{"d":"2007-01-25","o":58.88,"h":58.88,"l":57.92,"c":57.92,"v":119},{"d":"2007-01-26","o":57.92,"h":57.92,"l":57.92,"c":57.92,"v":0},{"d":"2007-01-29","o":60,"h":60,"l":58.08,"c":60,"v":313},{"d":"2007-01-30","o":58.4,"h":60,"l":58.4,"c":60,"v":306},{"d":"2007-01-31","o":60,"h":60,"l":60,"c":60,"v":544},{"d":"2007-02-01","o":59.84,"h":59.84,"l":59.52,"c":59.52,"v":188},{"d":"2007-02-02","o":60,"h":60,"l":58.4,"c":58.4,"v":744},{"d":"2007-02-05","o":60,"h":60,"l":60,"c":60,"v":6},{"d":"2007-02-06","o":57.92,"h":60,"l":57.92,"c":59.2,"v":1588},{"d":"2007-02-07","o":58.4,"h":58.4,"l":58.4,"c":58.4,"v":200},{"d":"2007-02-08","o":60,"h":60,"l":59.52,"c":60,"v":1819},{"d":"2007-02-09","o":61.12,"h":61.6,"l":60.8,"c":61.6,"v":1963},{"d":"2007-02-12","o":62.72,"h":68.48,"l":62.56,"c":67.2,"v":6188},{"d":"2007-02-13","o":67.04,"h":68.48,"l":66.72,"c":67.04,"v":3225},{"d":"2007-02-14","o":66.72,"h":67.52,"l":66.72,"c":67.2,"v":713},{"d":"2007-02-15","o":67.2,"h":67.2,"l":66.4,"c":66.4,"v":25},{"d":"2007-02-16","o":67.2,"h":68.48,"l":67.2,"c":67.52,"v":338},{"d":"2007-02-20","o":68.64,"h":68.64,"l":67.36,"c":67.52,"v":750},{"d":"2007-02-21","o":67.68,"h":69.6,"l":67.68,"c":69.6,"v":2700},{"d":"2007-02-22","o":71.2,"h":74.72,"l":70.4,"c":72.8,"v":3431},{"d":"2007-02-23","o":72.8,"h":72.8,"l":71.68,"c":72.48,"v":1256},{"d":"2007-02-26","o":72.48,"h":72.48,"l":69.6,"c":69.6,"v":506},{"d":"2007-02-27","o":67.2,"h":67.2,"l":66.56,"c":67.04,"v":425},{"d":"2007-02-28","o":67.04,"h":67.04,"l":67.04,"c":67.04,"v":0},{"d":"2007-03-01","o":67.04,"h":70.4,"l":66.56,"c":70.4,"v":394},{"d":"2007-03-02","o":70.4,"h":70.4,"l":70.4,"c":70.4,"v":13},{"d":"2007-03-05","o":66.56,"h":67.2,"l":64,"c":64,"v":600},{"d":"2007-03-06","o":65.6,"h":65.6,"l":65.6,"c":65.6,"v":331},{"d":"2007-03-07","o":68,"h":68.8,"l":67.2,"c":67.2,"v":506},{"d":"2007-03-08","o":67.52,"h":69.6,"l":67.2,"c":67.36,"v":1025},{"d":"2007-03-09","o":67.2,"h":68,"l":65.6,"c":65.6,"v":256},{"d":"2007-03-12","o":67.04,"h":67.04,"l":64,"c":65.6,"v":1206},{"d":"2007-03-13","o":64.16,"h":66.4,"l":64.16,"c":64.8,"v":781},{"d":"2007-03-14","o":64.16,"h":67.04,"l":64.16,"c":65.6,"v":1281},{"d":"2007-03-15","o":66.88,"h":66.88,"l":64.8,"c":65.6,"v":675},{"d":"2007-03-16","o":65.6,"h":65.6,"l":64.8,"c":65.6,"v":1288},{"d":"2007-03-19","o":64.8,"h":66.24,"l":64.8,"c":64.8,"v":3681},{"d":"2007-03-20","o":65.6,"h":65.6,"l":65.6,"c":65.6,"v":1400},{"d":"2007-03-21","o":65.76,"h":66.4,"l":65.6,"c":65.6,"v":675},{"d":"2007-03-22","o":65.6,"h":72.8,"l":65.6,"c":72.8,"v":6481},{"d":"2007-03-23","o":72.8,"h":72.8,"l":70.4,"c":70.4,"v":475},{"d":"2007-03-26","o":70.4,"h":71.2,"l":69.6,"c":69.6,"v":831},{"d":"2007-03-27","o":71.2,"h":76,"l":71.2,"c":74.4,"v":4594},{"d":"2007-03-28","o":76,"h":78.4,"l":75.2,"c":78.4,"v":4588},{"d":"2007-03-29","o":75.68,"h":80.64,"l":75.52,"c":79.2,"v":7575},{"d":"2007-03-30","o":79.84,"h":80,"l":79.2,"c":79.52,"v":1431},{"d":"2007-04-02","o":74.4,"h":78.88,"l":67.2,"c":73.6,"v":21175},{"d":"2007-04-03","o":73.6,"h":74.4,"l":72,"c":72.8,"v":663},{"d":"2007-04-04","o":72.8,"h":75.2,"l":72.8,"c":74.4,"v":2056},{"d":"2007-04-05","o":74.72,"h":79.68,"l":74.72,"c":78.4,"v":2225},{"d":"2007-04-09","o":79.68,"h":81.44,"l":79.52,"c":81.44,"v":9406},{"d":"2007-04-10","o":80.64,"h":81.44,"l":76,"c":76.8,"v":14675},{"d":"2007-04-11","o":78.08,"h":78.08,"l":75.2,"c":77.6,"v":4413},{"d":"2007-04-12","o":76,"h":84,"l":76,"c":80.32,"v":16950},{"d":"2007-04-13","o":80.16,"h":81.12,"l":69.6,"c":73.6,"v":30300},{"d":"2007-04-16","o":75.2,"h":76.8,"l":72.16,"c":72.8,"v":4719},{"d":"2007-04-17","o":72.16,"h":76.8,"l":72.16,"c":76.8,"v":7013},{"d":"2007-04-18","o":76,"h":76,"l":72,"c":72,"v":4144},{"d":"2007-04-19","o":73.12,"h":73.44,"l":70.4,"c":70.56,"v":875},{"d":"2007-04-20","o":70.56,"h":70.56,"l":69.92,"c":70.08,"v":406},{"d":"2007-04-23","o":71.2,"h":71.2,"l":70.4,"c":70.56,"v":663},{"d":"2007-04-24","o":71.2,"h":72,"l":68,"c":68,"v":1369},{"d":"2007-04-25","o":68,"h":68.16,"l":64.8,"c":66.4,"v":6350},{"d":"2007-04-26","o":66.4,"h":67.2,"l":64.48,"c":64.64,"v":4806},{"d":"2007-04-27","o":64.16,"h":66.24,"l":64.16,"c":65.28,"v":2900},{"d":"2007-04-30","o":64.8,"h":67.36,"l":62.4,"c":67.36,"v":2463},{"d":"2007-05-01","o":63.2,"h":65.28,"l":63.2,"c":65.28,"v":406},{"d":"2007-05-02","o":64,"h":64,"l":62.24,"c":62.4,"v":1769},{"d":"2007-05-03","o":62.08,"h":62.08,"l":60.8,"c":61.6,"v":1844},{"d":"2007-05-04","o":62.08,"h":65.28,"l":61.92,"c":64,"v":4150},{"d":"2007-05-07","o":63.68,"h":63.68,"l":60,"c":60,"v":1400},{"d":"2007-05-08","o":60,"h":61.12,"l":60,"c":60,"v":3531},{"d":"2007-05-09","o":60,"h":60.8,"l":59.68,"c":59.68,"v":3788},{"d":"2007-05-10","o":60,"h":60,"l":57.6,"c":58.4,"v":5075},{"d":"2007-05-11","o":58.08,"h":60.8,"l":56.8,"c":60.8,"v":3456},{"d":"2007-05-14","o":60.8,"h":61.6,"l":59.2,"c":61.12,"v":2306},{"d":"2007-05-15","o":60.8,"h":64,"l":60,"c":60.8,"v":4419},{"d":"2007-05-16","o":62.24,"h":62.24,"l":61.12,"c":61.12,"v":1475},{"d":"2007-05-17","o":61.6,"h":62.4,"l":61.6,"c":62.4,"v":469},{"d":"2007-05-18","o":61.92,"h":62.4,"l":60.16,"c":61.6,"v":1581},{"d":"2007-05-21","o":61.6,"h":62.24,"l":61.44,"c":61.6,"v":13113},{"d":"2007-05-22","o":61.6,"h":65.92,"l":60.8,"c":65.6,"v":4119},{"d":"2007-05-23","o":65.6,"h":69.6,"l":65.6,"c":68.96,"v":3400},{"d":"2007-05-24","o":69.12,"h":69.12,"l":66.4,"c":67.2,"v":3969},{"d":"2007-05-25","o":67.2,"h":69.6,"l":67.2,"c":68.8,"v":769},{"d":"2007-05-29","o":67.84,"h":69.6,"l":67.04,"c":68.48,"v":356},{"d":"2007-05-30","o":70.08,"h":70.4,"l":70.08,"c":70.4,"v":63},{"d":"2007-05-31","o":68.32,"h":70.24,"l":68.32,"c":69.6,"v":1063},{"d":"2007-06-01","o":69.28,"h":70.24,"l":69.28,"c":69.28,"v":200},{"d":"2007-06-04","o":70.24,"h":70.24,"l":69.28,"c":69.28,"v":781},{"d":"2007-06-05","o":67.2,"h":69.44,"l":67.2,"c":68.8,"v":938},{"d":"2007-06-06","o":68.8,"h":70.4,"l":68,"c":69.6,"v":488},{"d":"2007-06-07","o":69.6,"h":69.6,"l":68,"c":68,"v":594},{"d":"2007-06-08","o":68,"h":68,"l":68,"c":68,"v":469},{"d":"2007-06-11","o":68,"h":68,"l":68,"c":68,"v":531},{"d":"2007-06-12","o":68,"h":68,"l":68,"c":68,"v":906},{"d":"2007-06-13","o":68,"h":68,"l":68,"c":68,"v":1538},{"d":"2007-06-14","o":68.8,"h":71.2,"l":68,"c":70.4,"v":1463},{"d":"2007-06-15","o":70.4,"h":71.2,"l":69.6,"c":70.4,"v":756},{"d":"2007-06-18","o":72,"h":74.4,"l":72,"c":73.6,"v":4475},{"d":"2007-06-19","o":73.6,"h":73.6,"l":72.8,"c":73.6,"v":481},{"d":"2007-06-20","o":74.56,"h":75.84,"l":72.8,"c":73.6,"v":2250},{"d":"2007-06-21","o":72.8,"h":72.8,"l":72,"c":72.32,"v":594},{"d":"2007-06-22","o":72,"h":72,"l":71.2,"c":71.52,"v":900},{"d":"2007-06-25","o":72,"h":72,"l":70.56,"c":70.56,"v":100},{"d":"2007-06-26","o":72,"h":73.6,"l":71.2,"c":72.96,"v":831},{"d":"2007-06-27","o":71.36,"h":75.04,"l":71.36,"c":74.72,"v":1406},{"d":"2007-06-28","o":74.88,"h":84.64,"l":74.88,"c":84.48,"v":35419},{"d":"2007-06-29","o":84,"h":84,"l":80.8,"c":84,"v":11206},{"d":"2007-07-02","o":82.4,"h":84.16,"l":82.4,"c":84,"v":3938},{"d":"2007-07-03","o":83.84,"h":84.64,"l":82.72,"c":84,"v":2863},{"d":"2007-07-05","o":84.16,"h":86.24,"l":83.2,"c":86.24,"v":4694},{"d":"2007-07-06","o":85.6,"h":87.68,"l":85.44,"c":86.72,"v":24375},{"d":"2007-07-09","o":88,"h":88,"l":85.12,"c":86.24,"v":2931},{"d":"2007-07-10","o":86.24,"h":86.4,"l":85.12,"c":86.4,"v":3413},{"d":"2007-07-11","o":86.24,"h":86.24,"l":85.6,"c":86.08,"v":1575},{"d":"2007-07-12","o":85.6,"h":86.08,"l":85.6,"c":85.6,"v":1606},{"d":"2007-07-13","o":85.6,"h":85.92,"l":85.12,"c":85.6,"v":2794},{"d":"2007-07-16","o":84.8,"h":85.12,"l":83.84,"c":84,"v":3563},{"d":"2007-07-17","o":83.84,"h":84,"l":81.6,"c":82.88,"v":2538},{"d":"2007-07-18","o":80.48,"h":83.36,"l":80.48,"c":83.36,"v":950},{"d":"2007-07-19","o":83.84,"h":87.84,"l":83.84,"c":87.2,"v":4525},{"d":"2007-07-20","o":85.6,"h":88.8,"l":85.6,"c":88.8,"v":1644},{"d":"2007-07-23","o":89.12,"h":91.04,"l":84,"c":84,"v":3781},{"d":"2007-07-24","o":84,"h":89.44,"l":83.2,"c":89.44,"v":575},{"d":"2007-07-25","o":85.76,"h":85.76,"l":80.8,"c":81.6,"v":5413},{"d":"2007-07-26","o":80,"h":80.8,"l":78.72,"c":80,"v":1500},{"d":"2007-07-27","o":80,"h":80,"l":78.4,"c":78.4,"v":963},{"d":"2007-07-30","o":80,"h":80,"l":79.2,"c":79.2,"v":581},{"d":"2007-07-31","o":79.2,"h":80.8,"l":79.2,"c":79.2,"v":2538},{"d":"2007-08-01","o":79.2,"h":79.2,"l":79.2,"c":79.2,"v":931},{"d":"2007-08-02","o":79.2,"h":79.2,"l":77.6,"c":77.6,"v":1075},{"d":"2007-08-03","o":78.4,"h":78.4,"l":77.6,"c":77.6,"v":75},{"d":"2007-08-06","o":77.28,"h":77.28,"l":77.28,"c":77.28,"v":44},{"d":"2007-08-07","o":77.28,"h":77.28,"l":77.28,"c":77.28,"v":0},{"d":"2007-08-08","o":76.8,"h":78.4,"l":75.2,"c":76.8,"v":1244},{"d":"2007-08-09","o":75.2,"h":79.2,"l":75.2,"c":77.6,"v":706},{"d":"2007-08-10","o":76,"h":79.2,"l":74.4,"c":74.4,"v":1538},{"d":"2007-08-13","o":74.4,"h":76.8,"l":74.4,"c":76.8,"v":969},{"d":"2007-08-14","o":74.56,"h":74.56,"l":67.84,"c":70.24,"v":5488},{"d":"2007-08-15","o":69.6,"h":69.6,"l":69.6,"c":69.6,"v":63},{"d":"2007-08-16","o":68.8,"h":68.8,"l":60,"c":64,"v":7600},{"d":"2007-08-17","o":64,"h":65.6,"l":64,"c":64.8,"v":2750},{"d":"2007-08-20","o":64,"h":64,"l":61.6,"c":61.6,"v":1556},{"d":"2007-08-21","o":64,"h":64,"l":60.8,"c":62.4,"v":2069},{"d":"2007-08-22","o":63.2,"h":63.2,"l":62.4,"c":62.56,"v":375},{"d":"2007-08-23","o":62.4,"h":62.4,"l":61.6,"c":61.6,"v":1500},{"d":"2007-08-24","o":62.24,"h":62.24,"l":62.24,"c":62.24,"v":525},{"d":"2007-08-27","o":62.24,"h":62.24,"l":61.12,"c":61.6,"v":363},{"d":"2007-08-28","o":61.6,"h":61.76,"l":60.96,"c":61.76,"v":219},{"d":"2007-08-29","o":63.2,"h":63.2,"l":61.6,"c":62.4,"v":1181},{"d":"2007-08-30","o":64,"h":64,"l":63.2,"c":64,"v":706},{"d":"2007-08-31","o":64,"h":64,"l":64,"c":64,"v":56},{"d":"2007-09-04","o":64,"h":64,"l":64,"c":64,"v":31},{"d":"2007-09-05","o":62.4,"h":62.4,"l":61.6,"c":61.6,"v":163},{"d":"2007-09-06","o":62.4,"h":62.4,"l":62.4,"c":62.4,"v":63},{"d":"2007-09-07","o":60.8,"h":63.2,"l":60.48,"c":61.6,"v":294},{"d":"2007-09-10","o":60.48,"h":62.08,"l":60.48,"c":60.8,"v":1125},{"d":"2007-09-11","o":62.08,"h":63.2,"l":60.8,"c":60.8,"v":1375},{"d":"2007-09-12","o":60.48,"h":62.88,"l":60.48,"c":62.4,"v":1269},{"d":"2007-09-13","o":62.4,"h":63.52,"l":61.6,"c":61.6,"v":1156},{"d":"2007-09-14","o":61.6,"h":63.04,"l":61.6,"c":63.04,"v":50},{"d":"2007-09-17","o":63.04,"h":63.2,"l":63.04,"c":63.04,"v":281},{"d":"2007-09-18","o":61.6,"h":62.08,"l":61.6,"c":62.08,"v":469},{"d":"2007-09-19","o":62.4,"h":63.36,"l":61.76,"c":62.4,"v":2544},{"d":"2007-09-20","o":63.2,"h":63.36,"l":61.92,"c":61.92,"v":213},{"d":"2007-09-21","o":63.2,"h":63.36,"l":61.92,"c":61.92,"v":63},{"d":"2007-09-24","o":61.76,"h":63.04,"l":61.6,"c":62.4,"v":6756},{"d":"2007-09-25","o":62.4,"h":71.2,"l":62.4,"c":71.2,"v":6225},{"d":"2007-09-26","o":71.2,"h":72,"l":68.8,"c":71.2,"v":1438},{"d":"2007-09-27","o":69.76,"h":69.76,"l":68.8,"c":68.8,"v":750},{"d":"2007-09-28","o":69.6,"h":72.8,"l":69.6,"c":71.52,"v":2275},{"d":"2007-10-01","o":69.44,"h":74.4,"l":68.8,"c":72,"v":3600},{"d":"2007-10-02","o":72.8,"h":72.8,"l":72,"c":72,"v":194},{"d":"2007-10-03","o":71.52,"h":71.52,"l":71.52,"c":71.52,"v":94},{"d":"2007-10-04","o":71.52,"h":71.52,"l":67.36,"c":67.36,"v":313},{"d":"2007-10-05","o":72,"h":76,"l":68.64,"c":72.16,"v":944},{"d":"2007-10-08","o":72.16,"h":74.72,"l":72,"c":74.72,"v":406},{"d":"2007-10-09","o":73.6,"h":73.6,"l":72.8,"c":73.6,"v":2369},{"d":"2007-10-10","o":72.8,"h":76,"l":72.8,"c":76,"v":6050},{"d":"2007-10-11","o":76,"h":76.64,"l":72.8,"c":76.64,"v":1863},{"d":"2007-10-12","o":76.8,"h":76.8,"l":73.76,"c":75.36,"v":125},{"d":"2007-10-15","o":73.76,"h":76.8,"l":73.76,"c":75.2,"v":769},{"d":"2007-10-16","o":75.2,"h":76.8,"l":75.2,"c":76.8,"v":88},{"d":"2007-10-17","o":76.64,"h":76.8,"l":73.6,"c":76,"v":1563},{"d":"2007-10-18","o":74.4,"h":77.6,"l":74.4,"c":77.6,"v":875},{"d":"2007-10-19","o":76.96,"h":79.2,"l":76.96,"c":78.4,"v":844},{"d":"2007-10-22","o":76.8,"h":79.04,"l":76.8,"c":78.4,"v":250},{"d":"2007-10-23","o":78.4,"h":78.4,"l":78.4,"c":78.4,"v":0},{"d":"2007-10-24","o":77.76,"h":77.76,"l":75.2,"c":75.36,"v":2388},{"d":"2007-10-25","o":74.4,"h":75.84,"l":74.4,"c":75.36,"v":1725},{"d":"2007-10-26","o":75.84,"h":77.6,"l":74.88,"c":76,"v":2525},{"d":"2007-10-29","o":74.4,"h":76,"l":74.4,"c":76,"v":775},{"d":"2007-10-30","o":76,"h":77.6,"l":74.4,"c":76,"v":1263},{"d":"2007-10-31","o":74.4,"h":77.6,"l":74.4,"c":76,"v":2081},{"d":"2007-11-01","o":74.4,"h":76,"l":72.8,"c":76,"v":2194},{"d":"2007-11-02","o":75.2,"h":76,"l":74.4,"c":76,"v":206},{"d":"2007-11-05","o":72.8,"h":76,"l":72.8,"c":73.6,"v":1331},{"d":"2007-11-06","o":76,"h":76.8,"l":72.8,"c":74.72,"v":4306},{"d":"2007-11-07","o":73.12,"h":74.4,"l":73.12,"c":73.12,"v":381},{"d":"2007-11-08","o":73.28,"h":73.28,"l":72,"c":72,"v":2275},{"d":"2007-11-09","o":73.12,"h":73.12,"l":72.32,"c":72.32,"v":1200},{"d":"2007-11-12","o":72.8,"h":76.64,"l":72.8,"c":73.6,"v":469},{"d":"2007-11-13","o":73.6,"h":73.6,"l":73.6,"c":73.6,"v":675},{"d":"2007-11-14","o":72,"h":72,"l":68,"c":68,"v":2444},{"d":"2007-11-15","o":68,"h":72,"l":68,"c":69.6,"v":919},{"d":"2007-11-16","o":68.8,"h":72,"l":63.84,"c":71.2,"v":11125},{"d":"2007-11-19","o":72,"h":72,"l":69.92,"c":71.68,"v":1369},{"d":"2007-11-20","o":70.4,"h":72.8,"l":67.2,"c":68,"v":1488},{"d":"2007-11-21","o":70.4,"h":70.4,"l":64.8,"c":67.04,"v":1606},{"d":"2007-11-23","o":67.04,"h":67.04,"l":67.04,"c":67.04,"v":0},{"d":"2007-11-26","o":67.04,"h":67.04,"l":67.04,"c":67.04,"v":38},{"d":"2007-11-27","o":67.2,"h":67.2,"l":63.84,"c":65.6,"v":444},{"d":"2007-11-28","o":66.08,"h":70.4,"l":65.6,"c":70.4,"v":663},{"d":"2007-11-29","o":70.4,"h":71.2,"l":67.2,"c":68,"v":919},{"d":"2007-11-30","o":68,"h":72.8,"l":68,"c":68,"v":1031},{"d":"2007-12-03","o":72,"h":72,"l":65.6,"c":68,"v":1956},{"d":"2007-12-04","o":69.6,"h":69.6,"l":67.2,"c":67.2,"v":925},{"d":"2007-12-05","o":68.64,"h":68.64,"l":67.04,"c":67.68,"v":3438},{"d":"2007-12-06","o":66.56,"h":68,"l":65.6,"c":65.6,"v":1788},{"d":"2007-12-07","o":66.72,"h":72.64,"l":66.72,"c":71.52,"v":4319},{"d":"2007-12-10","o":72.8,"h":72.8,"l":71.2,"c":71.2,"v":2019},{"d":"2007-12-11","o":68.8,"h":70.4,"l":68.8,"c":70.4,"v":938},{"d":"2007-12-12","o":70.4,"h":71.68,"l":69.92,"c":70.4,"v":663},{"d":"2007-12-13","o":71.2,"h":72,"l":70.4,"c":71.52,"v":1800},{"d":"2007-12-14","o":72.8,"h":81.44,"l":72,"c":80.48,"v":12931},{"d":"2007-12-17","o":81.6,"h":88,"l":77.6,"c":79.2,"v":6800},{"d":"2007-12-18","o":80.96,"h":81.6,"l":78.4,"c":80,"v":444},{"d":"2007-12-19","o":80,"h":84.48,"l":79.2,"c":84.16,"v":6731},{"d":"2007-12-20","o":83.68,"h":88,"l":80.8,"c":88,"v":7538},{"d":"2007-12-21","o":88,"h":93.6,"l":87.2,"c":92.8,"v":7263},{"d":"2007-12-24","o":92.8,"h":92.8,"l":88,"c":92.48,"v":563},{"d":"2007-12-26","o":88.16,"h":91.2,"l":88.16,"c":91.2,"v":500},{"d":"2007-12-27","o":92.48,"h":96.16,"l":87.2,"c":95.84,"v":2919},{"d":"2007-12-28","o":97.6,"h":97.6,"l":91.36,"c":95.68,"v":2488},{"d":"2007-12-31","o":95.68,"h":95.68,"l":93.92,"c":95.2,"v":1869},{"d":"2008-01-02","o":95.68,"h":96,"l":89.6,"c":92.8,"v":956},{"d":"2008-01-03","o":90.56,"h":92.16,"l":88.16,"c":89.6,"v":2525},{"d":"2008-01-04","o":93.6,"h":93.6,"l":88.8,"c":90.4,"v":4463},{"d":"2008-01-07","o":96,"h":96,"l":88.32,"c":89.44,"v":1325},{"d":"2008-01-08","o":90.72,"h":90.72,"l":88.8,"c":89.6,"v":456},{"d":"2008-01-09","o":91.36,"h":93.6,"l":89.6,"c":90.4,"v":2225},{"d":"2008-01-10","o":88.8,"h":92,"l":88.8,"c":92,"v":2075},{"d":"2008-01-11","o":89.6,"h":92.64,"l":89.6,"c":89.6,"v":931},{"d":"2008-01-14","o":88.32,"h":88.96,"l":86.4,"c":86.4,"v":938},{"d":"2008-01-15","o":87.2,"h":89.76,"l":86.24,"c":86.24,"v":1531},{"d":"2008-01-16","o":82.72,"h":86.4,"l":82.72,"c":85.76,"v":256},{"d":"2008-01-17","o":86.4,"h":89.12,"l":83.36,"c":83.36,"v":1369},{"d":"2008-01-18","o":84,"h":89.28,"l":80.32,"c":80.32,"v":650},{"d":"2008-01-22","o":80,"h":88.96,"l":76,"c":79.68,"v":638},{"d":"2008-01-23","o":83.2,"h":83.2,"l":76,"c":81.28,"v":44},{"d":"2008-01-24","o":80,"h":80,"l":76,"c":76,"v":25},{"d":"2008-01-25","o":78.24,"h":81.44,"l":78.24,"c":79.2,"v":1219},{"d":"2008-01-28","o":81.6,"h":83.2,"l":80,"c":80,"v":988},{"d":"2008-01-29","o":80,"h":83.2,"l":77.6,"c":83.04,"v":381},{"d":"2008-01-30","o":81.6,"h":82.4,"l":80,"c":82.4,"v":781},{"d":"2008-01-31","o":81.92,"h":88,"l":81.92,"c":88,"v":1394},{"d":"2008-02-01","o":84.16,"h":89.6,"l":84.16,"c":89.6,"v":781},{"d":"2008-02-04","o":88.8,"h":89.6,"l":86.4,"c":86.56,"v":1263},{"d":"2008-02-05","o":86.4,"h":86.72,"l":84.16,"c":85.12,"v":900},{"d":"2008-02-06","o":85.12,"h":85.12,"l":82.4,"c":82.4,"v":2188},{"d":"2008-02-07","o":82.4,"h":84.8,"l":80,"c":84.8,"v":4756},{"d":"2008-02-08","o":83.2,"h":84.8,"l":80.32,"c":82.72,"v":2875},{"d":"2008-02-11","o":82.72,"h":83.2,"l":80.16,"c":83.2,"v":900},{"d":"2008-02-12","o":83.2,"h":87.2,"l":82.4,"c":82.4,"v":1463},{"d":"2008-02-13","o":85.44,"h":86.4,"l":83.68,"c":85.6,"v":1225},{"d":"2008-02-14","o":85.6,"h":88.8,"l":85.6,"c":86.4,"v":2338},{"d":"2008-02-15","o":84.64,"h":88,"l":84.64,"c":88,"v":2138},{"d":"2008-02-19","o":88.96,"h":90.4,"l":87.36,"c":90.4,"v":988},{"d":"2008-02-20","o":89.6,"h":90.4,"l":89.6,"c":89.6,"v":719},{"d":"2008-02-21","o":85.6,"h":89.92,"l":83.2,"c":87.2,"v":2881},{"d":"2008-02-22","o":87.2,"h":88.8,"l":85.92,"c":88.64,"v":750},{"d":"2008-02-25","o":88,"h":89.6,"l":86.56,"c":89.6,"v":2100},{"d":"2008-02-26","o":89.6,"h":92,"l":88.64,"c":91.2,"v":675},{"d":"2008-02-27","o":91.2,"h":91.84,"l":86.72,"c":88.8,"v":1400},{"d":"2008-02-28","o":86.4,"h":86.4,"l":80.16,"c":84,"v":2881},{"d":"2008-02-29","o":80.8,"h":86.24,"l":80.8,"c":86.24,"v":1288},{"d":"2008-03-03","o":84,"h":84.8,"l":81.12,"c":81.76,"v":781},{"d":"2008-03-04","o":81.28,"h":84.48,"l":81.12,"c":82.24,"v":681},{"d":"2008-03-05","o":84.96,"h":86.24,"l":81.6,"c":85.12,"v":963},{"d":"2008-03-06","o":83.2,"h":83.68,"l":80.8,"c":82.4,"v":3463},{"d":"2008-03-07","o":81.28,"h":83.68,"l":80,"c":81.6,"v":3594},{"d":"2008-03-10","o":83.04,"h":83.04,"l":78.4,"c":80.96,"v":1713},{"d":"2008-03-11","o":76.64,"h":80.8,"l":76,"c":76,"v":338},{"d":"2008-03-12","o":77.6,"h":83.2,"l":77.6,"c":80.8,"v":913},{"d":"2008-03-13","o":83.04,"h":83.04,"l":75.52,"c":77.6,"v":619},{"d":"2008-03-14","o":76.16,"h":76.16,"l":70.24,"c":71.04,"v":2625},{"d":"2008-03-17","o":67.68,"h":70.4,"l":66.72,"c":70.4,"v":1025},{"d":"2008-03-18","o":72.16,"h":74.24,"l":67.04,"c":67.2,"v":1125},{"d":"2008-03-19","o":67.2,"h":73.6,"l":67.2,"c":72.8,"v":2394},{"d":"2008-03-20","o":73.6,"h":76.8,"l":70.4,"c":72.8,"v":663},{"d":"2008-03-24","o":72.96,"h":72.96,"l":69.44,"c":71.04,"v":706},{"d":"2008-03-25","o":68.96,"h":80,"l":68.96,"c":77.28,"v":431},{"d":"2008-03-26","o":75.2,"h":75.2,"l":71.04,"c":73.76,"v":706},{"d":"2008-03-27","o":75.68,"h":78.88,"l":68.16,"c":74.4,"v":675},{"d":"2008-03-28","o":74.72,"h":75.2,"l":71.04,"c":74.4,"v":213},{"d":"2008-03-31","o":71.36,"h":75.2,"l":68,"c":75.2,"v":800},{"d":"2008-04-01","o":77.44,"h":77.44,"l":70.56,"c":75.04,"v":231},{"d":"2008-04-02","o":75.2,"h":75.2,"l":72,"c":75.2,"v":213},{"d":"2008-04-03","o":76,"h":76,"l":67.2,"c":70.88,"v":1356},{"d":"2008-04-04","o":70.88,"h":74.88,"l":68.8,"c":72.48,"v":669},{"d":"2008-04-07","o":68.8,"h":74.24,"l":68.8,"c":71.04,"v":363},{"d":"2008-04-08","o":68.8,"h":71.52,"l":64.16,"c":71.52,"v":825},{"d":"2008-04-09","o":72.48,"h":73.12,"l":67.52,"c":71.2,"v":1156},{"d":"2008-04-10","o":68,"h":71.52,"l":67.84,"c":71.04,"v":681},{"d":"2008-04-11","o":70.88,"h":71.52,"l":64.64,"c":70.88,"v":956},{"d":"2008-04-14","o":70.88,"h":70.88,"l":66.08,"c":68,"v":588},{"d":"2008-04-15","o":68,"h":72.48,"l":68,"c":72.48,"v":400},{"d":"2008-04-16","o":73.92,"h":75.2,"l":64.64,"c":75.2,"v":950},{"d":"2008-04-17","o":71.52,"h":75.04,"l":71.52,"c":73.92,"v":731},{"d":"2008-04-18","o":72.96,"h":75.2,"l":72.16,"c":74.4,"v":2131},{"d":"2008-04-21","o":75.2,"h":75.2,"l":65.44,"c":70.4,"v":1719},{"d":"2008-04-22","o":68,"h":72.8,"l":67.2,"c":69.6,"v":663},{"d":"2008-04-23","o":69.76,"h":72.32,"l":69.12,"c":72,"v":319},{"d":"2008-04-24","o":72.64,"h":72.64,"l":70.88,"c":71.84,"v":650},{"d":"2008-04-25","o":72,"h":72.48,"l":71.52,"c":72.48,"v":181},{"d":"2008-04-28","o":72,"h":75.2,"l":70.4,"c":75.2,"v":1469},{"d":"2008-04-29","o":72,"h":74.4,"l":72,"c":73.28,"v":1550},{"d":"2008-04-30","o":74.4,"h":76,"l":73.12,"c":75.84,"v":281},{"d":"2008-05-01","o":75.84,"h":76,"l":74.56,"c":75.84,"v":513},{"d":"2008-05-02","o":75.84,"h":83.2,"l":75.84,"c":83.2,"v":5331},{"d":"2008-05-05","o":83.2,"h":84.8,"l":81.6,"c":84.48,"v":2194},{"d":"2008-05-06","o":84.8,"h":91.2,"l":84.64,"c":89.76,"v":7100},{"d":"2008-05-07","o":92.32,"h":92.32,"l":85.76,"c":87.2,"v":6069},{"d":"2008-05-08","o":86.24,"h":96,"l":85.76,"c":91.2,"v":6869},{"d":"2008-05-09","o":91.2,"h":92.8,"l":86.56,"c":89.92,"v":2400},{"d":"2008-05-12","o":88.96,"h":92.48,"l":88,"c":89.6,"v":2538},{"d":"2008-05-13","o":88.8,"h":93.6,"l":88.8,"c":93.6,"v":1825},{"d":"2008-05-14","o":92,"h":94.4,"l":89.6,"c":93.6,"v":2163},{"d":"2008-05-15","o":93.6,"h":98.4,"l":92,"c":98.4,"v":6250},{"d":"2008-05-16","o":99.2,"h":102.4,"l":96.8,"c":100,"v":8550},{"d":"2008-05-19","o":100.8,"h":102.4,"l":96.96,"c":96.96,"v":9725},{"d":"2008-05-20","o":96.16,"h":99.2,"l":93.76,"c":96,"v":5369},{"d":"2008-05-21","o":97.12,"h":99.84,"l":90.24,"c":92.64,"v":4169},{"d":"2008-05-22","o":93.92,"h":94.08,"l":85.76,"c":85.76,"v":3575},{"d":"2008-05-23","o":84.96,"h":89.44,"l":84.96,"c":89.44,"v":1413},{"d":"2008-05-27","o":93.44,"h":93.44,"l":88.8,"c":92,"v":1225},{"d":"2008-05-28","o":94.24,"h":97.44,"l":91.04,"c":97.28,"v":12175},{"d":"2008-05-29","o":97.6,"h":100.8,"l":96.96,"c":100,"v":6306},{"d":"2008-05-30","o":100,"h":104,"l":96.32,"c":103.52,"v":5781},{"d":"2008-06-02","o":103.84,"h":105.44,"l":98.08,"c":104.96,"v":5944},{"d":"2008-06-03","o":104.8,"h":105.44,"l":100.96,"c":100.96,"v":4019},{"d":"2008-06-04","o":100,"h":101.6,"l":97.12,"c":99.84,"v":2463},{"d":"2008-06-05","o":100.16,"h":101.6,"l":97.76,"c":100.8,"v":1938},{"d":"2008-06-06","o":99.36,"h":99.52,"l":97.28,"c":99.52,"v":1613},{"d":"2008-06-09","o":99.04,"h":99.2,"l":94.72,"c":95.52,"v":1200},{"d":"2008-06-10","o":92.96,"h":96,"l":88.8,"c":90.4,"v":2044},{"d":"2008-06-11","o":89.92,"h":94.88,"l":89.6,"c":94.24,"v":2644},{"d":"2008-06-12","o":94.72,"h":97.6,"l":91.68,"c":92,"v":2744},{"d":"2008-06-13","o":92.64,"h":96.8,"l":91.2,"c":96,"v":3519},{"d":"2008-06-16","o":96.32,"h":96.32,"l":90.88,"c":92.8,"v":1694},{"d":"2008-06-17","o":94.4,"h":94.72,"l":92,"c":92.32,"v":1169},{"d":"2008-06-18","o":91.52,"h":92.32,"l":87.36,"c":88.32,"v":2225},{"d":"2008-06-19","o":88.8,"h":95.04,"l":88.8,"c":89.92,"v":494},{"d":"2008-06-20","o":89.28,"h":89.44,"l":87.68,"c":88.16,"v":1263},{"d":"2008-06-23","o":88.96,"h":89.6,"l":81.44,"c":82.08,"v":3194},{"d":"2008-06-24","o":80.64,"h":87.68,"l":80.16,"c":84.64,"v":2063},{"d":"2008-06-25","o":87.68,"h":93.92,"l":84.64,"c":93.92,"v":1338},{"d":"2008-06-26","o":91.52,"h":91.52,"l":81.76,"c":85.92,"v":1350},{"d":"2008-06-27","o":86.4,"h":87.52,"l":85.6,"c":86.08,"v":256},{"d":"2008-06-30","o":80.48,"h":90.24,"l":80.48,"c":89.28,"v":788},{"d":"2008-07-01","o":89.28,"h":89.28,"l":82.4,"c":86.56,"v":938},{"d":"2008-07-02","o":83.2,"h":91.2,"l":81.76,"c":81.76,"v":1431},{"d":"2008-07-03","o":81.76,"h":86.08,"l":81.76,"c":86.08,"v":663},{"d":"2008-07-07","o":82.72,"h":86.24,"l":80.96,"c":80.96,"v":2663},{"d":"2008-07-08","o":82.08,"h":82.08,"l":75.52,"c":78.88,"v":3069},{"d":"2008-07-09","o":79.52,"h":80.32,"l":75.2,"c":75.84,"v":1231},{"d":"2008-07-10","o":76,"h":80.48,"l":73.44,"c":78.88,"v":1138},{"d":"2008-07-11","o":76.64,"h":78.4,"l":74.56,"c":76.16,"v":575},{"d":"2008-07-14","o":75.84,"h":75.84,"l":72,"c":73.6,"v":963},{"d":"2008-07-15","o":74.4,"h":74.4,"l":68.16,"c":73.6,"v":1213},{"d":"2008-07-16","o":73.6,"h":79.68,"l":73.44,"c":79.68,"v":1088},{"d":"2008-07-17","o":78.56,"h":79.2,"l":72.96,"c":79.04,"v":3506},{"d":"2008-07-18","o":79.2,"h":79.2,"l":75.2,"c":78.24,"v":444},{"d":"2008-07-21","o":79.68,"h":79.68,"l":76.64,"c":78.56,"v":1038},{"d":"2008-07-22","o":72.16,"h":78.88,"l":72.16,"c":75.36,"v":538},{"d":"2008-07-23","o":76.8,"h":76.96,"l":74.56,"c":76.96,"v":838},{"d":"2008-07-24","o":76.64,"h":77.12,"l":75.36,"c":77.12,"v":213},{"d":"2008-07-25","o":76.64,"h":79.68,"l":76,"c":79.68,"v":1069},{"d":"2008-07-28","o":76.8,"h":78.56,"l":74.24,"c":76.16,"v":1350},{"d":"2008-07-29","o":76.16,"h":79.04,"l":74.4,"c":78.24,"v":963},{"d":"2008-07-30","o":79.36,"h":79.36,"l":76.16,"c":78.08,"v":906},{"d":"2008-07-31","o":77.92,"h":80.8,"l":77.44,"c":80.48,"v":1994},{"d":"2008-08-01","o":81.6,"h":81.6,"l":76,"c":79.2,"v":881},{"d":"2008-08-04","o":80,"h":80,"l":76,"c":76.8,"v":1331},{"d":"2008-08-05","o":77.12,"h":77.12,"l":73.6,"c":75.2,"v":2219},{"d":"2008-08-06","o":73.92,"h":75.04,"l":73.6,"c":74.08,"v":844},{"d":"2008-08-07","o":72.48,"h":74.4,"l":70.72,"c":71.84,"v":988},{"d":"2008-08-08","o":71.84,"h":71.84,"l":70.4,"c":71.2,"v":425},{"d":"2008-08-11","o":71.84,"h":71.84,"l":70.4,"c":70.56,"v":375},{"d":"2008-08-12","o":70.4,"h":70.4,"l":65.6,"c":66.08,"v":2013},{"d":"2008-08-13","o":67.04,"h":73.44,"l":67.04,"c":70.08,"v":200},{"d":"2008-08-14","o":71.2,"h":71.2,"l":67.2,"c":67.2,"v":488},{"d":"2008-08-15","o":67.84,"h":72.64,"l":67.84,"c":68.64,"v":700},{"d":"2008-08-18","o":73.12,"h":73.28,"l":71.2,"c":71.2,"v":2669},{"d":"2008-08-19","o":75.2,"h":75.2,"l":72,"c":72.16,"v":1306},{"d":"2008-08-20","o":72.48,"h":72.8,"l":67.36,"c":68.8,"v":1956},{"d":"2008-08-21","o":68.8,"h":71.84,"l":67.52,"c":67.84,"v":2250},{"d":"2008-08-22","o":69.28,"h":70.4,"l":67.52,"c":70.24,"v":513},{"d":"2008-08-25","o":71.2,"h":71.84,"l":70.4,"c":71.2,"v":250},{"d":"2008-08-26","o":72,"h":72,"l":68,"c":68.8,"v":619},{"d":"2008-08-27","o":69.12,"h":69.6,"l":67.04,"c":68.48,"v":1650},{"d":"2008-08-28","o":67.68,"h":70.08,"l":67.68,"c":68.8,"v":1313},{"d":"2008-08-29","o":68.96,"h":76,"l":67.2,"c":71.2,"v":4163},{"d":"2008-09-02","o":70.24,"h":74.4,"l":66.72,"c":68.8,"v":1569},{"d":"2008-09-03","o":69.12,"h":70.56,"l":68.8,"c":70.24,"v":1513},{"d":"2008-09-04","o":70.24,"h":71.2,"l":70.24,"c":71.04,"v":94},{"d":"2008-09-05","o":72.48,"h":72.48,"l":67.2,"c":67.2,"v":475},{"d":"2008-09-08","o":68,"h":68.64,"l":64,"c":65.28,"v":2425},{"d":"2008-09-09","o":64.64,"h":65.92,"l":60,"c":60.8,"v":3294},{"d":"2008-09-10","o":60.8,"h":62.4,"l":59.68,"c":62.24,"v":3694},{"d":"2008-09-11","o":62.4,"h":62.88,"l":60,"c":62.72,"v":1338},{"d":"2008-09-12","o":62.88,"h":63.2,"l":60.8,"c":61.76,"v":1619},{"d":"2008-09-15","o":59.2,"h":61.6,"l":58.56,"c":60,"v":1169},{"d":"2008-09-16","o":60,"h":61.28,"l":57.6,"c":58.56,"v":1344},{"d":"2008-09-17","o":58.56,"h":62.4,"l":57.76,"c":60,"v":1256},{"d":"2008-09-18","o":60.96,"h":60.96,"l":57.92,"c":60.8,"v":1606},{"d":"2008-09-19","o":63.68,"h":63.68,"l":60.8,"c":62.88,"v":1006},{"d":"2008-09-22","o":64,"h":65.6,"l":59.2,"c":65.6,"v":1394},{"d":"2008-09-23","o":64.32,"h":64.32,"l":57.28,"c":58.56,"v":2300},{"d":"2008-09-24","o":60.16,"h":61.76,"l":59.2,"c":60,"v":438},{"d":"2008-09-25","o":60,"h":61.6,"l":59.2,"c":59.2,"v":888},{"d":"2008-09-26","o":56.96,"h":58.4,"l":50.72,"c":58.4,"v":3606},{"d":"2008-09-29","o":58.08,"h":58.08,"l":52.16,"c":55.68,"v":2106},{"d":"2008-09-30","o":55.04,"h":59.04,"l":52.16,"c":59.04,"v":2519},{"d":"2008-10-01","o":52.8,"h":59.36,"l":50.72,"c":55.84,"v":831},{"d":"2008-10-02","o":58.24,"h":58.24,"l":52.16,"c":52.16,"v":1275},{"d":"2008-10-03","o":56,"h":56,"l":50.4,"c":50.72,"v":2275},{"d":"2008-10-06","o":52,"h":52.32,"l":44,"c":48.16,"v":3806},{"d":"2008-10-07","o":48.96,"h":50.24,"l":45.6,"c":46.56,"v":2319},{"d":"2008-10-08","o":48.32,"h":49.12,"l":40.64,"c":41.6,"v":9913},{"d":"2008-10-09","o":40,"h":45.28,"l":40,"c":40.96,"v":2706},{"d":"2008-10-10","o":38.72,"h":63.2,"l":28.16,"c":56,"v":11506},{"d":"2008-10-13","o":54.88,"h":54.88,"l":40,"c":47.2,"v":1438},{"d":"2008-10-14","o":44.48,"h":45.76,"l":43.2,"c":45.6,"v":1244},{"d":"2008-10-15","o":47.52,"h":47.52,"l":40,"c":42.4,"v":1238},{"d":"2008-10-16","o":49.92,"h":49.92,"l":41.6,"c":45.6,"v":1606},{"d":"2008-10-17","o":43.36,"h":47.68,"l":40.16,"c":44.64,"v":525},{"d":"2008-10-20","o":47.04,"h":47.36,"l":43.2,"c":44.96,"v":800},{"d":"2008-10-21","o":43.36,"h":43.36,"l":40.8,"c":42.88,"v":394},{"d":"2008-10-22","o":43.04,"h":43.2,"l":39.2,"c":43.2,"v":869},{"d":"2008-10-23","o":37.6,"h":41.12,"l":34.56,"c":37.6,"v":1094},{"d":"2008-10-24","o":33.6,"h":38.4,"l":33.6,"c":36.8,"v":969},{"d":"2008-10-27","o":34.4,"h":34.56,"l":32.48,"c":34.56,"v":956},{"d":"2008-10-28","o":34.56,"h":35.2,"l":33.12,"c":34.4,"v":1694},{"d":"2008-10-29","o":36,"h":36,"l":32,"c":33.28,"v":1663},{"d":"2008-10-30","o":35.04,"h":35.2,"l":32,"c":35.2,"v":4081},{"d":"2008-10-31","o":33.6,"h":36,"l":32.64,"c":35.84,"v":2038},{"d":"2008-11-03","o":34.24,"h":34.88,"l":32.64,"c":33.92,"v":1706},{"d":"2008-11-04","o":34.08,"h":36.64,"l":34.08,"c":34.72,"v":2300},{"d":"2008-11-05","o":35.52,"h":36.32,"l":33.92,"c":34.88,"v":1019},{"d":"2008-11-06","o":34.56,"h":34.88,"l":34.4,"c":34.4,"v":1094},{"d":"2008-11-07","o":34.4,"h":34.4,"l":34.4,"c":34.4,"v":0},{"d":"2008-11-10","o":34.56,"h":34.56,"l":32.32,"c":34.4,"v":500},{"d":"2008-11-11","o":32.64,"h":34.24,"l":32.64,"c":33.6,"v":775},{"d":"2008-11-12","o":32.32,"h":33.44,"l":30.56,"c":30.88,"v":2888},{"d":"2008-11-13","o":36,"h":36,"l":30.24,"c":30.24,"v":631},{"d":"2008-11-14","o":29.6,"h":30.24,"l":28,"c":28.32,"v":3963},{"d":"2008-11-17","o":29.44,"h":29.44,"l":24.48,"c":25.6,"v":713},{"d":"2008-11-18","o":24.32,"h":25.6,"l":24,"c":24.8,"v":8706},{"d":"2008-11-19","o":24,"h":24,"l":23.36,"c":23.52,"v":1388},{"d":"2008-11-20","o":23.2,"h":23.2,"l":20.8,"c":22.24,"v":1994},{"d":"2008-11-21","o":21.92,"h":22.4,"l":21.6,"c":21.6,"v":2219},{"d":"2008-11-24","o":22.88,"h":31.84,"l":22.4,"c":23.52,"v":1544},{"d":"2008-11-25","o":23.52,"h":24.96,"l":23.52,"c":24,"v":1050},{"d":"2008-11-26","o":24,"h":29.44,"l":23.36,"c":29.44,"v":681},{"d":"2008-11-28","o":29.6,"h":31.84,"l":29.6,"c":31.84,"v":931},{"d":"2008-12-01","o":30.4,"h":30.4,"l":28.8,"c":29.76,"v":500},{"d":"2008-12-02","o":28.8,"h":29.44,"l":28.8,"c":28.8,"v":800},{"d":"2008-12-03","o":28.64,"h":28.8,"l":28.64,"c":28.8,"v":244},{"d":"2008-12-04","o":28.8,"h":28.8,"l":28,"c":28.16,"v":750},{"d":"2008-12-05","o":27.2,"h":27.84,"l":27.2,"c":27.84,"v":119},{"d":"2008-12-08","o":27.2,"h":28.8,"l":25.6,"c":28.8,"v":1588},{"d":"2008-12-09","o":28.8,"h":28.8,"l":24.8,"c":25.76,"v":5569},{"d":"2008-12-10","o":24,"h":25.76,"l":24,"c":25.28,"v":1994},{"d":"2008-12-11","o":24.8,"h":27.2,"l":24.8,"c":26.4,"v":925},{"d":"2008-12-12","o":25.6,"h":27.2,"l":25.44,"c":27.2,"v":838},{"d":"2008-12-15","o":27.2,"h":27.68,"l":26.4,"c":27.68,"v":394},{"d":"2008-12-16","o":28.8,"h":30.4,"l":25.6,"c":30.4,"v":2431},{"d":"2008-12-17","o":29.6,"h":29.6,"l":27.68,"c":29.44,"v":1744},{"d":"2008-12-18","o":29.6,"h":29.6,"l":28.16,"c":29.6,"v":1063},{"d":"2008-12-19","o":29.6,"h":29.6,"l":26.56,"c":26.56,"v":738},{"d":"2008-12-22","o":26.4,"h":28.64,"l":25.12,"c":25.6,"v":700},{"d":"2008-12-23","o":25.12,"h":26.24,"l":24,"c":25.6,"v":3975},{"d":"2008-12-24","o":25.12,"h":26.56,"l":24,"c":26.56,"v":2569},{"d":"2008-12-26","o":26.08,"h":26.08,"l":24.16,"c":24.64,"v":1994},{"d":"2008-12-29","o":25.12,"h":25.44,"l":22.4,"c":23.36,"v":4981},{"d":"2008-12-30","o":25.6,"h":25.6,"l":20.8,"c":22.24,"v":14325},{"d":"2008-12-31","o":22.24,"h":24.16,"l":21.6,"c":22.24,"v":14581},{"d":"2009-01-02","o":22.4,"h":25.6,"l":22.4,"c":24.96,"v":1869},{"d":"2009-01-05","o":24.96,"h":26.56,"l":24.16,"c":25.76,"v":2594},{"d":"2009-01-06","o":25.12,"h":31.04,"l":25.12,"c":30.4,"v":5106},{"d":"2009-01-07","o":30.4,"h":30.4,"l":29.6,"c":29.6,"v":1100},{"d":"2009-01-08","o":28.96,"h":36.64,"l":28.8,"c":36.64,"v":5713},{"d":"2009-01-09","o":38.88,"h":38.88,"l":34.08,"c":35.2,"v":2206},{"d":"2009-01-12","o":35.2,"h":38.56,"l":29.92,"c":35.52,"v":1675},{"d":"2009-01-13","o":33.12,"h":35.2,"l":33.12,"c":35.2,"v":313},{"d":"2009-01-14","o":36.32,"h":36.32,"l":34.24,"c":36.32,"v":1038},{"d":"2009-01-15","o":36.8,"h":36.8,"l":33.76,"c":33.92,"v":1619},{"d":"2009-01-16","o":33.92,"h":33.92,"l":33.76,"c":33.92,"v":938},{"d":"2009-01-20","o":33.92,"h":33.92,"l":32.16,"c":32.8,"v":1650},{"d":"2009-01-21","o":32.32,"h":35.68,"l":32.32,"c":35.04,"v":1850},{"d":"2009-01-22","o":35.04,"h":35.2,"l":32.96,"c":32.96,"v":1344},{"d":"2009-01-23","o":33.6,"h":34.4,"l":33.6,"c":34.4,"v":969},{"d":"2009-01-26","o":33.6,"h":34.56,"l":33.6,"c":34.56,"v":713},{"d":"2009-01-27","o":33.6,"h":35.68,"l":33.6,"c":35.68,"v":1344},{"d":"2009-01-28","o":36.64,"h":39.52,"l":36.16,"c":39.36,"v":1969},{"d":"2009-01-29","o":39.52,"h":48.32,"l":39.04,"c":39.2,"v":1781},{"d":"2009-01-30","o":40.48,"h":40.48,"l":38.4,"c":39.84,"v":3325},{"d":"2009-02-02","o":40.32,"h":40.48,"l":39.84,"c":40.32,"v":1994},{"d":"2009-02-03","o":39.52,"h":41.6,"l":39.52,"c":40.16,"v":1463},{"d":"2009-02-04","o":40.8,"h":40.8,"l":39.52,"c":39.52,"v":1094},{"d":"2009-02-05","o":39.52,"h":41.28,"l":39.52,"c":40.16,"v":900},{"d":"2009-02-06","o":41.28,"h":43.04,"l":40.48,"c":40.64,"v":1781},{"d":"2009-02-09","o":42.88,"h":43.04,"l":40,"c":40.8,"v":1338},{"d":"2009-02-10","o":39.2,"h":40.8,"l":39.2,"c":39.36,"v":1519},{"d":"2009-02-11","o":39.2,"h":40.48,"l":39.2,"c":39.2,"v":1044},{"d":"2009-02-12","o":38.72,"h":39.36,"l":38.56,"c":38.56,"v":288},{"d":"2009-02-13","o":38.56,"h":38.72,"l":38.4,"c":38.4,"v":569},{"d":"2009-02-17","o":38.56,"h":38.56,"l":38.4,"c":38.4,"v":194},{"d":"2009-02-18","o":37.28,"h":37.28,"l":33.76,"c":35.52,"v":681},{"d":"2009-02-19","o":33.6,"h":35.84,"l":32.32,"c":35.84,"v":563},{"d":"2009-02-20","o":32.32,"h":34.4,"l":32,"c":33.92,"v":881},{"d":"2009-02-23","o":34.4,"h":34.4,"l":33.92,"c":33.92,"v":400},{"d":"2009-02-24","o":32,"h":34.4,"l":32,"c":33.6,"v":2269},{"d":"2009-02-25","o":34.4,"h":34.4,"l":33.6,"c":34.4,"v":550},{"d":"2009-02-26","o":34.4,"h":34.4,"l":32.96,"c":34.24,"v":413},{"d":"2009-02-27","o":32.8,"h":34.24,"l":32.8,"c":34.24,"v":938},{"d":"2009-03-02","o":32.32,"h":34.08,"l":32.32,"c":32.8,"v":69},{"d":"2009-03-03","o":34.08,"h":34.72,"l":34.08,"c":34.4,"v":281},{"d":"2009-03-04","o":36.8,"h":36.8,"l":35.2,"c":36.16,"v":756},{"d":"2009-03-05","o":33.76,"h":34.56,"l":33.76,"c":34.4,"v":163},{"d":"2009-03-06","o":36,"h":36,"l":34.4,"c":34.4,"v":694},{"d":"2009-03-09","o":33.76,"h":35.84,"l":32.8,"c":35.84,"v":1206},{"d":"2009-03-10","o":33.6,"h":34.24,"l":33.6,"c":34.08,"v":194},{"d":"2009-03-11","o":36,"h":36,"l":33.92,"c":35.04,"v":1713},{"d":"2009-03-12","o":35.68,"h":36.16,"l":35.68,"c":36.16,"v":281},{"d":"2009-03-13","o":36.16,"h":36.16,"l":35.84,"c":36,"v":1381},{"d":"2009-03-16","o":35.84,"h":36,"l":33.76,"c":35.84,"v":94},{"d":"2009-03-17","o":36.16,"h":36.48,"l":35.36,"c":36.48,"v":488},{"d":"2009-03-18","o":36.64,"h":37.6,"l":36.64,"c":36.64,"v":1025},{"d":"2009-03-19","o":36.64,"h":37.6,"l":35.84,"c":35.84,"v":1338},{"d":"2009-03-20","o":34.4,"h":35.2,"l":34.4,"c":35.2,"v":456},{"d":"2009-03-23","o":34.88,"h":35.2,"l":33.6,"c":34.88,"v":2031},{"d":"2009-03-24","o":35.2,"h":35.2,"l":34.56,"c":34.72,"v":850},{"d":"2009-03-25","o":35.2,"h":36,"l":35.2,"c":36,"v":1119},{"d":"2009-03-26","o":36,"h":41.28,"l":36,"c":39.52,"v":1013},{"d":"2009-03-27","o":40,"h":40.8,"l":38.88,"c":38.88,"v":888},{"d":"2009-03-30","o":36.8,"h":40.48,"l":36.8,"c":40.48,"v":144},{"d":"2009-03-31","o":40,"h":40.64,"l":39.2,"c":40.64,"v":169},{"d":"2009-04-01","o":40,"h":40,"l":36.32,"c":36.96,"v":563},{"d":"2009-04-02","o":38.72,"h":42.72,"l":38.72,"c":39.36,"v":1631},{"d":"2009-04-03","o":41.12,"h":43.04,"l":40.96,"c":43.04,"v":1356},{"d":"2009-04-06","o":43.2,"h":43.2,"l":40.48,"c":42.24,"v":1156},{"d":"2009-04-07","o":40.32,"h":40.8,"l":40,"c":40,"v":544},{"d":"2009-04-08","o":40.8,"h":41.44,"l":39.84,"c":41.44,"v":331},{"d":"2009-04-09","o":38.72,"h":40.64,"l":38.72,"c":40.64,"v":88},{"d":"2009-04-13","o":39.04,"h":39.2,"l":38.88,"c":39.04,"v":450},{"d":"2009-04-14","o":38.72,"h":39.84,"l":38.08,"c":39.84,"v":919},{"d":"2009-04-15","o":40,"h":40.64,"l":36.48,"c":37.92,"v":1131},{"d":"2009-04-16","o":36,"h":39.84,"l":35.68,"c":39.84,"v":1363},{"d":"2009-04-17","o":37.12,"h":39.84,"l":37.12,"c":38.4,"v":2225},{"d":"2009-04-20","o":37.6,"h":39.04,"l":37.6,"c":39.04,"v":381},{"d":"2009-04-21","o":39.68,"h":40.64,"l":39.04,"c":40.64,"v":1306},{"d":"2009-04-22","o":40.64,"h":40.8,"l":39.68,"c":39.68,"v":1013},{"d":"2009-04-23","o":37.6,"h":39.84,"l":36,"c":39.2,"v":250},{"d":"2009-04-24","o":35.68,"h":39.68,"l":35.68,"c":37.76,"v":1394},{"d":"2009-04-27","o":37.44,"h":39.36,"l":36.8,"c":39.36,"v":763},{"d":"2009-04-28","o":37.28,"h":40.64,"l":36.16,"c":36.16,"v":850},{"d":"2009-04-29","o":37.44,"h":40.48,"l":36.8,"c":40.48,"v":1250},{"d":"2009-04-30","o":38.4,"h":39.68,"l":38.4,"c":39.68,"v":494},{"d":"2009-05-01","o":40.96,"h":44,"l":40,"c":44,"v":4188},{"d":"2009-05-04","o":44,"h":47.2,"l":43.36,"c":46.72,"v":2706},{"d":"2009-05-05","o":45.44,"h":47.84,"l":44,"c":46.4,"v":1844},{"d":"2009-05-06","o":46.4,"h":46.4,"l":42.56,"c":42.56,"v":1988},{"d":"2009-05-07","o":42.88,"h":44,"l":42.88,"c":42.88,"v":600},{"d":"2009-05-08","o":43.84,"h":45.6,"l":42.4,"c":45.44,"v":3100},{"d":"2009-05-11","o":45.6,"h":45.6,"l":44,"c":44.32,"v":438},{"d":"2009-05-12","o":44.64,"h":45.44,"l":43.52,"c":44.8,"v":519},{"d":"2009-05-13","o":44.32,"h":44.64,"l":44,"c":44,"v":131},{"d":"2009-05-14","o":42.72,"h":44.8,"l":42.56,"c":42.56,"v":2088},{"d":"2009-05-15","o":44.8,"h":44.8,"l":42.72,"c":43.84,"v":938},{"d":"2009-05-18","o":44.96,"h":44.96,"l":41.92,"c":44.8,"v":2931},{"d":"2009-05-19","o":45.44,"h":46.4,"l":44,"c":44.8,"v":3844},{"d":"2009-05-20","o":46.24,"h":47.2,"l":43.68,"c":44,"v":2494},{"d":"2009-05-21","o":44,"h":44,"l":42.4,"c":42.4,"v":888},{"d":"2009-05-22","o":42.4,"h":44,"l":40,"c":43.84,"v":1844},{"d":"2009-05-26","o":44,"h":44,"l":40.96,"c":44,"v":988},{"d":"2009-05-27","o":44,"h":44,"l":43.2,"c":43.2,"v":1250},{"d":"2009-05-28","o":44,"h":44,"l":39.68,"c":41.76,"v":2756},{"d":"2009-05-29","o":40.8,"h":43.04,"l":40.64,"c":42.08,"v":2044},{"d":"2009-06-01","o":42.24,"h":42.4,"l":41.44,"c":41.92,"v":3388},{"d":"2009-06-02","o":40.8,"h":42.88,"l":40.8,"c":41.44,"v":2069},{"d":"2009-06-03","o":41.92,"h":42.88,"l":40,"c":40,"v":1613},{"d":"2009-06-04","o":40.8,"h":42.4,"l":39.84,"c":41.6,"v":4544},{"d":"2009-06-05","o":41.6,"h":41.6,"l":39.84,"c":40.96,"v":5569},{"d":"2009-06-08","o":41.92,"h":43.68,"l":41.6,"c":41.92,"v":7056},{"d":"2009-06-09","o":42.56,"h":44.8,"l":42.4,"c":44.16,"v":7475},{"d":"2009-06-10","o":44.8,"h":44.8,"l":43.2,"c":43.68,"v":4500},{"d":"2009-06-11","o":44,"h":44.64,"l":43.2,"c":43.2,"v":1844},{"d":"2009-06-12","o":43.2,"h":46.08,"l":43.2,"c":44.16,"v":3463},{"d":"2009-06-15","o":45.28,"h":46.08,"l":44,"c":46.08,"v":2494},{"d":"2009-06-16","o":46.08,"h":46.08,"l":44.32,"c":44.32,"v":1644},{"d":"2009-06-17","o":44.32,"h":44.32,"l":43.2,"c":43.36,"v":1875},{"d":"2009-06-18","o":44.32,"h":44.48,"l":42.56,"c":42.88,"v":2963},{"d":"2009-06-19","o":42.88,"h":46.72,"l":42.88,"c":46.72,"v":1938},{"d":"2009-06-22","o":45.28,"h":45.28,"l":42.56,"c":42.56,"v":1444},{"d":"2009-06-23","o":42.4,"h":44.32,"l":42.4,"c":44.32,"v":1800},{"d":"2009-06-24","o":44.8,"h":44.8,"l":42.4,"c":44,"v":2006},{"d":"2009-06-25","o":44,"h":44.8,"l":43.52,"c":44,"v":4244},{"d":"2009-06-26","o":44,"h":47.84,"l":43.84,"c":47.84,"v":8675},{"d":"2009-06-29","o":47.84,"h":47.84,"l":45.12,"c":46.24,"v":8131},{"d":"2009-06-30","o":46.24,"h":46.4,"l":44,"c":46.4,"v":1900},{"d":"2009-07-01","o":46.08,"h":46.72,"l":44.64,"c":45.92,"v":3319},{"d":"2009-07-02","o":46.4,"h":46.4,"l":44,"c":45.28,"v":2194},{"d":"2009-07-06","o":44.96,"h":45.12,"l":44,"c":44.48,"v":2444},{"d":"2009-07-07","o":43.84,"h":44.8,"l":41.44,"c":43.2,"v":3413},{"d":"2009-07-08","o":42.88,"h":43.04,"l":40.96,"c":43.04,"v":1063},{"d":"2009-07-09","o":44.16,"h":44.16,"l":42.72,"c":42.72,"v":375},{"d":"2009-07-10","o":41.44,"h":43.68,"l":41.44,"c":42.88,"v":356},{"d":"2009-07-13","o":44,"h":44.32,"l":41.92,"c":44.32,"v":963},{"d":"2009-07-14","o":44,"h":45.6,"l":44,"c":44,"v":5163},{"d":"2009-07-15","o":44.16,"h":46.24,"l":44.16,"c":44.64,"v":3206},{"d":"2009-07-16","o":44.32,"h":45.6,"l":44.16,"c":45.12,"v":4763},{"d":"2009-07-17","o":44.64,"h":46.4,"l":44.48,"c":45.76,"v":4356},{"d":"2009-07-20","o":46.56,"h":47.36,"l":45.44,"c":47.2,"v":2800},{"d":"2009-07-21","o":47.36,"h":50.4,"l":46.4,"c":48.8,"v":4244},{"d":"2009-07-22","o":49.44,"h":50.56,"l":47.2,"c":49.6,"v":5163},{"d":"2009-07-23","o":49.76,"h":51.52,"l":49.76,"c":51.04,"v":2969},{"d":"2009-07-24","o":48.48,"h":52.64,"l":48.16,"c":52.64,"v":5550},{"d":"2009-07-27","o":50.72,"h":52.8,"l":50.72,"c":51.2,"v":3544},{"d":"2009-07-28","o":51.68,"h":59.84,"l":51.68,"c":58.56,"v":13594},{"d":"2009-07-29","o":60.8,"h":63.2,"l":58.72,"c":63.04,"v":9994},{"d":"2009-07-30","o":66.72,"h":66.72,"l":63.84,"c":65.12,"v":15513},{"d":"2009-07-31","o":65.92,"h":69.12,"l":64,"c":66.88,"v":5594},{"d":"2009-08-03","o":73.92,"h":76,"l":68,"c":76,"v":8275},{"d":"2009-08-04","o":64.32,"h":76.8,"l":64.32,"c":73.44,"v":6425},{"d":"2009-08-05","o":73.44,"h":74.56,"l":69.6,"c":71.04,"v":3494},{"d":"2009-08-06","o":73.12,"h":73.92,"l":70.56,"c":71.52,"v":2825},{"d":"2009-08-07","o":72.16,"h":73.44,"l":68,"c":70.4,"v":6800},{"d":"2009-08-10","o":68.32,"h":70.24,"l":61.76,"c":67.36,"v":4675},{"d":"2009-08-11","o":67.04,"h":67.04,"l":62.08,"c":64,"v":4863},{"d":"2009-08-12","o":63.36,"h":66.56,"l":63.36,"c":64.16,"v":1825},{"d":"2009-08-13","o":65.76,"h":70.4,"l":65.76,"c":68,"v":4019},{"d":"2009-08-14","o":68.64,"h":68.64,"l":64,"c":66.24,"v":1750},{"d":"2009-08-17","o":64.8,"h":66.4,"l":64,"c":65.28,"v":1963},{"d":"2009-08-18","o":66.72,"h":67.84,"l":64.48,"c":67.68,"v":3294},{"d":"2009-08-19","o":68,"h":72.96,"l":67.36,"c":72.32,"v":3431},{"d":"2009-08-20","o":68.8,"h":73.12,"l":68.8,"c":71.04,"v":1688},{"d":"2009-08-21","o":71.04,"h":71.84,"l":68.8,"c":71.2,"v":1781},{"d":"2009-08-24","o":73.12,"h":73.12,"l":70.56,"c":72,"v":1325},{"d":"2009-08-25","o":71.68,"h":78.72,"l":71.68,"c":75.52,"v":4894},{"d":"2009-08-26","o":76.32,"h":78.08,"l":74.56,"c":74.56,"v":2075},{"d":"2009-08-27","o":74.72,"h":77.6,"l":73.28,"c":75.36,"v":2163},{"d":"2009-08-28","o":75.84,"h":77.6,"l":72.32,"c":74.08,"v":1444},{"d":"2009-08-31","o":74.4,"h":77.44,"l":72.64,"c":75.84,"v":888},{"d":"2009-09-01","o":74.4,"h":75.04,"l":70.24,"c":71.04,"v":2419},{"d":"2009-09-02","o":70.24,"h":72.32,"l":70.24,"c":70.4,"v":1313},{"d":"2009-09-03","o":71.2,"h":76.48,"l":69.6,"c":74.72,"v":2069},{"d":"2009-09-04","o":74.24,"h":74.24,"l":73.44,"c":73.6,"v":1125},{"d":"2009-09-08","o":73.6,"h":74.4,"l":70.72,"c":72.8,"v":2263},{"d":"2009-09-09","o":74.08,"h":95.36,"l":72.64,"c":86.08,"v":14394},{"d":"2009-09-10","o":86.88,"h":90.4,"l":82.24,"c":85.28,"v":6694},{"d":"2009-09-11","o":85.92,"h":85.92,"l":82.4,"c":83.84,"v":3175},{"d":"2009-09-14","o":82.56,"h":83.2,"l":77.44,"c":79.68,"v":5119},{"d":"2009-09-15","o":80.16,"h":83.04,"l":79.36,"c":80.64,"v":1756},{"d":"2009-09-16","o":81.6,"h":96,"l":81.12,"c":84.32,"v":6375},{"d":"2009-09-17","o":83.52,"h":92.32,"l":81.76,"c":89.12,"v":2719},{"d":"2009-09-18","o":89.28,"h":96.64,"l":89.28,"c":92.96,"v":11688},{"d":"2009-09-21","o":94.08,"h":99.84,"l":91.2,"c":91.68,"v":11406},{"d":"2009-09-22","o":92.8,"h":96,"l":89.6,"c":91.52,"v":6050},{"d":"2009-09-23","o":91.68,"h":91.84,"l":86.4,"c":86.56,"v":10600},{"d":"2009-09-24","o":85.28,"h":87.52,"l":82.56,"c":86.56,"v":11150},{"d":"2009-09-25","o":86.24,"h":87.2,"l":85.44,"c":85.92,"v":4150},{"d":"2009-09-28","o":86.4,"h":89.44,"l":85.76,"c":89.12,"v":4081},{"d":"2009-09-29","o":89.12,"h":89.12,"l":85.44,"c":87.52,"v":1850},{"d":"2009-09-30","o":85.44,"h":89.6,"l":83.52,"c":87.36,"v":1663},{"d":"2009-10-01","o":86.24,"h":87.2,"l":82.72,"c":84.96,"v":1556},{"d":"2009-10-02","o":82.72,"h":86.24,"l":80.8,"c":84.64,"v":2050},{"d":"2009-10-05","o":82.4,"h":85.92,"l":82.08,"c":84.64,"v":2763},{"d":"2009-10-06","o":84.96,"h":89.28,"l":84,"c":88,"v":4338},{"d":"2009-10-07","o":88,"h":101.6,"l":88,"c":101.6,"v":12038},{"d":"2009-10-08","o":101.6,"h":105.12,"l":97.12,"c":97.28,"v":8094},{"d":"2009-10-09","o":97.12,"h":101.6,"l":95.2,"c":95.68,"v":4881},{"d":"2009-10-12","o":97.12,"h":101.6,"l":97.12,"c":100.64,"v":2119},{"d":"2009-10-13","o":101.44,"h":101.44,"l":97.92,"c":100.16,"v":2838},{"d":"2009-10-14","o":100.96,"h":106.56,"l":100.8,"c":103.84,"v":6288},{"d":"2009-10-15","o":103.52,"h":104.8,"l":100.48,"c":104.8,"v":1525},{"d":"2009-10-16","o":105.12,"h":116.64,"l":103.36,"c":111.84,"v":10800},{"d":"2009-10-19","o":112,"h":119.84,"l":110.56,"c":114.4,"v":18488},{"d":"2009-10-20","o":114.88,"h":116.8,"l":111.36,"c":113.6,"v":7388},{"d":"2009-10-21","o":112.48,"h":113.28,"l":105.12,"c":106.88,"v":9800},{"d":"2009-10-22","o":107.68,"h":112.64,"l":105.6,"c":110.4,"v":6506},{"d":"2009-10-23","o":111.04,"h":114.56,"l":108.48,"c":113.6,"v":5713},{"d":"2009-10-26","o":111.36,"h":120,"l":111.36,"c":116,"v":5725},{"d":"2009-10-27","o":114.72,"h":127.84,"l":113.92,"c":125.28,"v":18306},{"d":"2009-10-28","o":126.08,"h":126.08,"l":118.4,"c":120.32,"v":6400},{"d":"2009-10-29","o":119.84,"h":119.84,"l":114.88,"c":116,"v":9619},{"d":"2009-10-30","o":116,"h":118.4,"l":111.2,"c":111.84,"v":6006},{"d":"2009-11-02","o":112,"h":115.36,"l":110.4,"c":112.16,"v":9063},{"d":"2009-11-03","o":112,"h":115.84,"l":109.92,"c":114.08,"v":2938},{"d":"2009-11-04","o":116,"h":116,"l":112,"c":112,"v":1231},{"d":"2009-11-05","o":112.16,"h":115.2,"l":111.2,"c":114.08,"v":4638},{"d":"2009-11-06","o":114.08,"h":128,"l":114.08,"c":127.04,"v":4913},{"d":"2009-11-09","o":129.6,"h":133.28,"l":123.68,"c":128.96,"v":7338},{"d":"2009-11-10","o":128,"h":131.2,"l":122.08,"c":122.4,"v":5456},{"d":"2009-11-11","o":124.8,"h":129.6,"l":124.16,"c":124.32,"v":6388},{"d":"2009-11-12","o":125.92,"h":128.64,"l":121.28,"c":126.24,"v":7300},{"d":"2009-11-13","o":127.84,"h":128.8,"l":109.76,"c":116,"v":20644},{"d":"2009-11-16","o":115.04,"h":117.28,"l":109.6,"c":115.52,"v":7819},{"d":"2009-11-17","o":117.12,"h":122.4,"l":114.56,"c":121.44,"v":7213},{"d":"2009-11-18","o":121.6,"h":124.8,"l":118.08,"c":119.04,"v":2731},{"d":"2009-11-19","o":118.72,"h":118.72,"l":111.52,"c":115.68,"v":4425},{"d":"2009-11-20","o":117.28,"h":120,"l":113.6,"c":117.92,"v":3488},{"d":"2009-11-23","o":114.72,"h":118.24,"l":113.92,"c":115.68,"v":4256},{"d":"2009-11-24","o":115.04,"h":116,"l":110.88,"c":115.84,"v":3444},{"d":"2009-11-25","o":115.04,"h":123.2,"l":110.56,"c":120.64,"v":10638},{"d":"2009-11-27","o":116,"h":119.36,"l":111.52,"c":117.12,"v":3844},{"d":"2009-11-30","o":116.64,"h":120.96,"l":115.2,"c":116.48,"v":4331},{"d":"2009-12-01","o":121.6,"h":121.6,"l":117.28,"c":119.84,"v":2763},{"d":"2009-12-02","o":118.72,"h":119.84,"l":117.76,"c":118.08,"v":1988},{"d":"2009-12-03","o":118.88,"h":119.52,"l":114.88,"c":115.2,"v":3463},{"d":"2009-12-04","o":115.36,"h":116.96,"l":112.48,"c":112.48,"v":3263},{"d":"2009-12-07","o":113.6,"h":115.2,"l":104.8,"c":115.2,"v":12950},{"d":"2009-12-08","o":113.6,"h":115.52,"l":110.56,"c":113.28,"v":3844},{"d":"2009-12-09","o":111.04,"h":114.4,"l":111.04,"c":112.64,"v":1650},{"d":"2009-12-10","o":112,"h":113.44,"l":110.4,"c":110.72,"v":819},{"d":"2009-12-11","o":111.36,"h":111.84,"l":108.16,"c":108.8,"v":2256},{"d":"2009-12-14","o":108.32,"h":111.2,"l":107.2,"c":110.4,"v":1838},{"d":"2009-12-15","o":110.56,"h":113.6,"l":110.24,"c":110.88,"v":3513},{"d":"2009-12-16","o":110.4,"h":114.24,"l":110.4,"c":113.6,"v":1569},{"d":"2009-12-17","o":112.96,"h":114.4,"l":110.4,"c":112.8,"v":731},{"d":"2009-12-18","o":113.6,"h":119.2,"l":110.88,"c":116.8,"v":6194},{"d":"2009-12-21","o":117.28,"h":122.08,"l":110.56,"c":121.76,"v":4131},{"d":"2009-12-22","o":120.64,"h":125.6,"l":118.88,"c":123.68,"v":2875},{"d":"2009-12-23","o":123.2,"h":123.84,"l":120.16,"c":121.6,"v":1313},{"d":"2009-12-24","o":120.64,"h":122.4,"l":119.36,"c":120,"v":531},{"d":"2009-12-28","o":118.56,"h":122.08,"l":115.52,"c":116,"v":981},{"d":"2009-12-29","o":116,"h":119.36,"l":116,"c":118.4,"v":1294},{"d":"2009-12-30","o":117.12,"h":119.36,"l":115.68,"c":117.28,"v":381},{"d":"2009-12-31","o":118.4,"h":118.4,"l":116,"c":118.08,"v":531},{"d":"2010-01-04","o":119.84,"h":120.32,"l":109.28,"c":112.32,"v":5013},{"d":"2010-01-05","o":108,"h":111.2,"l":106.56,"c":108.64,"v":6038},{"d":"2010-01-06","o":109.6,"h":112,"l":107.2,"c":108.64,"v":4256},{"d":"2010-01-07","o":108.16,"h":109.92,"l":108.16,"c":109.6,"v":1225},{"d":"2010-01-08","o":109.44,"h":109.6,"l":105.6,"c":108.32,"v":1819},{"d":"2010-01-11","o":107.52,"h":109.6,"l":102.4,"c":105.28,"v":4069},{"d":"2010-01-12","o":103.52,"h":106.4,"l":103.52,"c":104.64,"v":6088},{"d":"2010-01-13","o":104,"h":104.16,"l":99.2,"c":101.12,"v":7356},{"d":"2010-01-14","o":104,"h":104,"l":99.68,"c":102.24,"v":3319},{"d":"2010-01-15","o":100.96,"h":102.08,"l":97.6,"c":98.08,"v":4331},{"d":"2010-01-19","o":96,"h":98.4,"l":82.72,"c":98.4,"v":16200},{"d":"2010-01-20","o":96.32,"h":98.72,"l":92.32,"c":94.08,"v":3206},{"d":"2010-01-21","o":95.84,"h":95.84,"l":85.28,"c":90.4,"v":5575},{"d":"2010-01-22","o":89.12,"h":95.36,"l":87.68,"c":90.08,"v":4394},{"d":"2010-01-25","o":89.28,"h":93.6,"l":89.28,"c":90.24,"v":1219},{"d":"2010-01-26","o":92.8,"h":104,"l":92.8,"c":100.8,"v":11913},{"d":"2010-01-27","o":99.2,"h":103.52,"l":97.12,"c":103.52,"v":7275},{"d":"2010-01-28","o":103.04,"h":108.16,"l":98.24,"c":98.56,"v":6688},{"d":"2010-01-29","o":102.24,"h":105.12,"l":98.88,"c":100.32,"v":6206},{"d":"2010-02-01","o":102.88,"h":103.2,"l":99.04,"c":102.08,"v":4575},{"d":"2010-02-02","o":102.72,"h":102.88,"l":100.32,"c":101.76,"v":1481},{"d":"2010-02-03","o":100,"h":100.8,"l":97.76,"c":97.76,"v":2050},{"d":"2010-02-04","o":96.64,"h":99.36,"l":92.64,"c":95.52,"v":4150},{"d":"2010-02-05","o":91.52,"h":94.08,"l":88.8,"c":92.16,"v":3319},{"d":"2010-02-08","o":92.48,"h":99.04,"l":92.48,"c":98.56,"v":1988},{"d":"2010-02-09","o":98.56,"h":106.4,"l":98.56,"c":106.4,"v":5638},{"d":"2010-02-10","o":104.16,"h":105.6,"l":102.72,"c":103.68,"v":3500},{"d":"2010-02-11","o":100.8,"h":118.24,"l":99.84,"c":116.48,"v":6469},{"d":"2010-02-12","o":115.52,"h":119.84,"l":112.48,"c":119.84,"v":4000},{"d":"2010-02-16","o":119.2,"h":120.64,"l":116.48,"c":118.4,"v":1994},{"d":"2010-02-17","o":118.4,"h":118.4,"l":109.44,"c":111.36,"v":3994},{"d":"2010-02-18","o":113.6,"h":117.12,"l":112.32,"c":115.84,"v":1613},{"d":"2010-02-19","o":115.04,"h":115.68,"l":112.64,"c":113.12,"v":2069},{"d":"2010-02-22","o":112.8,"h":112.8,"l":111.2,"c":111.84,"v":1569},{"d":"2010-02-23","o":113.44,"h":113.44,"l":109.12,"c":109.12,"v":3538},{"d":"2010-02-24","o":109.44,"h":111.2,"l":104.8,"c":106.72,"v":3913},{"d":"2010-02-25","o":105.6,"h":107.2,"l":100.64,"c":105.44,"v":2375},{"d":"2010-02-26","o":104.16,"h":106.24,"l":101.12,"c":104.64,"v":1794},{"d":"2010-03-01","o":102.88,"h":103.68,"l":97.76,"c":99.2,"v":6600},{"d":"2010-03-02","o":98.72,"h":103.52,"l":97.44,"c":100.16,"v":3744},{"d":"2010-03-03","o":100.8,"h":100.8,"l":97.76,"c":99.2,"v":2394},{"d":"2010-03-04","o":100.64,"h":102.4,"l":99.04,"c":101.76,"v":4150},{"d":"2010-03-05","o":103.2,"h":110.56,"l":103.2,"c":108.16,"v":5688},{"d":"2010-03-08","o":108.32,"h":109.6,"l":106.56,"c":108,"v":1988},{"d":"2010-03-09","o":94.4,"h":100.64,"l":94.08,"c":99.36,"v":29031},{"d":"2010-03-10","o":100.32,"h":102.56,"l":98.4,"c":101.6,"v":9581},{"d":"2010-03-11","o":100.96,"h":109.44,"l":100.64,"c":106.72,"v":14288},{"d":"2010-03-12","o":106.4,"h":108.48,"l":103.04,"c":103.04,"v":5525},{"d":"2010-03-15","o":101.28,"h":104.8,"l":96.8,"c":98.72,"v":6369},{"d":"2010-03-16","o":100.16,"h":108.16,"l":99.2,"c":103.52,"v":9625},{"d":"2010-03-17","o":103.2,"h":105.28,"l":98.4,"c":99.2,"v":7444},{"d":"2010-03-18","o":98.56,"h":101.92,"l":97.6,"c":100.64,"v":6600},{"d":"2010-03-19","o":100.48,"h":100.48,"l":96.8,"c":100.32,"v":5863},{"d":"2010-03-22","o":98.72,"h":101.44,"l":97.76,"c":98.4,"v":3381},{"d":"2010-03-23","o":98.56,"h":101.6,"l":98.56,"c":100.8,"v":5694},{"d":"2010-03-24","o":99.36,"h":103.04,"l":99.2,"c":100.64,"v":1344},{"d":"2010-03-25","o":101.28,"h":101.92,"l":98.4,"c":99.04,"v":2594},{"d":"2010-03-26","o":99.52,"h":99.84,"l":96.16,"c":97.12,"v":3519},{"d":"2010-03-29","o":98.08,"h":99.52,"l":96.8,"c":99.52,"v":4269},{"d":"2010-03-30","o":103.04,"h":103.2,"l":93.44,"c":93.44,"v":7206},{"d":"2010-03-31","o":94.24,"h":96.8,"l":94.24,"c":94.72,"v":2750},{"d":"2010-04-01","o":94.88,"h":100.32,"l":94.88,"c":96.64,"v":5044},{"d":"2010-04-05","o":98.88,"h":103.2,"l":98.88,"c":99.2,"v":4050},{"d":"2010-04-06","o":99.36,"h":102.08,"l":99.36,"c":100,"v":3394},{"d":"2010-04-07","o":100.64,"h":102.4,"l":99.52,"c":99.84,"v":1981},{"d":"2010-04-08","o":100.16,"h":100.96,"l":99.36,"c":99.68,"v":1194},{"d":"2010-04-09","o":100.48,"h":102.08,"l":99.36,"c":101.44,"v":2213},{"d":"2010-04-12","o":102.24,"h":104.48,"l":101.28,"c":101.6,"v":1844},{"d":"2010-04-13","o":101.44,"h":102.08,"l":100.16,"c":101.92,"v":1863},{"d":"2010-04-14","o":102.88,"h":103.52,"l":101.6,"c":103.2,"v":3013},{"d":"2010-04-15","o":102.56,"h":106.88,"l":102.08,"c":106.88,"v":6281},{"d":"2010-04-16","o":107.2,"h":107.68,"l":102.08,"c":102.4,"v":4581},{"d":"2010-04-19","o":102.88,"h":103.36,"l":101.44,"c":102.4,"v":3150},{"d":"2010-04-20","o":102.88,"h":104.48,"l":97.76,"c":99.52,"v":5125},{"d":"2010-04-21","o":100.16,"h":100.16,"l":96,"c":99.36,"v":4056},{"d":"2010-04-22","o":98.08,"h":98.4,"l":96.16,"c":96.64,"v":1781},{"d":"2010-04-23","o":100,"h":100.16,"l":96.48,"c":96.64,"v":1381},{"d":"2010-04-26","o":96.48,"h":98.88,"l":95.2,"c":95.84,"v":1288},{"d":"2010-04-27","o":96.48,"h":100.8,"l":94.56,"c":95.2,"v":2763},{"d":"2010-04-28","o":96.16,"h":96.32,"l":94.72,"c":95.04,"v":1363},{"d":"2010-04-29","o":96,"h":96,"l":92.16,"c":93.6,"v":4919},{"d":"2010-04-30","o":92.96,"h":94.24,"l":89.76,"c":90.24,"v":2531},{"d":"2010-05-03","o":90.24,"h":96.16,"l":90.08,"c":90.08,"v":2944},{"d":"2010-05-04","o":88.64,"h":92.48,"l":88.64,"c":89.6,"v":2175},{"d":"2010-05-05","o":88.64,"h":90.88,"l":86.4,"c":88.64,"v":2906},{"d":"2010-05-06","o":87.36,"h":89.12,"l":80,"c":83.2,"v":3238},{"d":"2010-05-07","o":84,"h":84,"l":78.24,"c":78.56,"v":7738},{"d":"2010-05-10","o":82.08,"h":83.2,"l":79.68,"c":82.24,"v":1638},{"d":"2010-05-11","o":81.92,"h":83.2,"l":78.24,"c":81.6,"v":2369},{"d":"2010-05-12","o":80.96,"h":86.4,"l":80.96,"c":83.84,"v":3300},{"d":"2010-05-13","o":83.04,"h":91.84,"l":83.04,"c":88,"v":2469},{"d":"2010-05-14","o":87.68,"h":91.04,"l":81.76,"c":82.4,"v":1294},{"d":"2010-05-17","o":82.24,"h":82.56,"l":78.4,"c":80,"v":3369},{"d":"2010-05-18","o":80,"h":81.12,"l":74.08,"c":78.4,"v":7331},{"d":"2010-05-19","o":78.24,"h":79.68,"l":75.84,"c":75.84,"v":11744},{"d":"2010-05-20","o":73.92,"h":76.32,"l":66.56,"c":71.2,"v":9988},{"d":"2010-05-21","o":72.16,"h":73.28,"l":70.72,"c":71.68,"v":4869},{"d":"2010-05-24","o":72.96,"h":77.76,"l":72,"c":75.2,"v":5438},{"d":"2010-05-25","o":72.8,"h":79.68,"l":72.8,"c":76,"v":2919},{"d":"2010-05-26","o":78.24,"h":81.6,"l":78.08,"c":78.88,"v":2788},{"d":"2010-05-27","o":80.8,"h":81.6,"l":77.6,"c":78.24,"v":2181},{"d":"2010-05-28","o":77.12,"h":80,"l":77.12,"c":78.72,"v":1763},{"d":"2010-06-01","o":78.56,"h":80,"l":76.64,"c":78.08,"v":2069},{"d":"2010-06-02","o":77.28,"h":78.72,"l":76.8,"c":77.76,"v":1788},{"d":"2010-06-03","o":79.68,"h":80.32,"l":78.88,"c":79.84,"v":4425},{"d":"2010-06-04","o":76.8,"h":78.72,"l":72.96,"c":74.56,"v":3731},{"d":"2010-06-07","o":74.24,"h":75.68,"l":71.36,"c":72.16,"v":2006},{"d":"2010-06-08","o":72,"h":76.8,"l":72,"c":76.32,"v":2963},{"d":"2010-06-09","o":77.6,"h":79.84,"l":75.04,"c":78.72,"v":2794},{"d":"2010-06-10","o":80,"h":80.16,"l":79.36,"c":80,"v":4188},{"d":"2010-06-11","o":79.52,"h":80,"l":77.76,"c":79.52,"v":881},{"d":"2010-06-14","o":80,"h":82.08,"l":78.56,"c":80.48,"v":1850},{"d":"2010-06-15","o":80.96,"h":85.6,"l":80.96,"c":85.6,"v":2844},{"d":"2010-06-16","o":85.6,"h":85.6,"l":82.88,"c":83.2,"v":1144},{"d":"2010-06-17","o":81.6,"h":84.8,"l":81.44,"c":84.8,"v":1131},{"d":"2010-06-18","o":84.8,"h":85.6,"l":83.36,"c":84,"v":2175},{"d":"2010-06-21","o":84.96,"h":86.4,"l":81.28,"c":82.08,"v":1469},{"d":"2010-06-22","o":84.64,"h":84.8,"l":81.28,"c":82.24,"v":2006},{"d":"2010-06-23","o":81.76,"h":85.44,"l":80.48,"c":83.68,"v":2125},{"d":"2010-06-24","o":85.12,"h":86.4,"l":81.28,"c":81.76,"v":1750},{"d":"2010-06-25","o":80,"h":86.24,"l":80,"c":80.64,"v":3175},{"d":"2010-06-28","o":81.12,"h":84.8,"l":80.64,"c":84,"v":2519},{"d":"2010-06-29","o":84.48,"h":84.48,"l":80.96,"c":83.2,"v":675},{"d":"2010-06-30","o":83.2,"h":84.16,"l":82.56,"c":83.36,"v":956},{"d":"2010-07-01","o":84.32,"h":86.24,"l":80,"c":81.6,"v":3444},{"d":"2010-07-02","o":82.56,"h":85.6,"l":80.32,"c":85.12,"v":1875},{"d":"2010-07-06","o":84,"h":84.8,"l":81.12,"c":83.04,"v":2044},{"d":"2010-07-07","o":82.24,"h":84.8,"l":80.64,"c":83.84,"v":1381},{"d":"2010-07-08","o":84.64,"h":87.2,"l":84.16,"c":87.04,"v":1294},{"d":"2010-07-09","o":85.76,"h":89.28,"l":85.76,"c":88.16,"v":1525},{"d":"2010-07-12","o":86.56,"h":88.16,"l":85.6,"c":85.76,"v":556},{"d":"2010-07-13","o":85.6,"h":87.04,"l":82.56,"c":85.92,"v":1725},{"d":"2010-07-14","o":85.6,"h":87.68,"l":85.6,"c":85.6,"v":606},{"d":"2010-07-15","o":87.2,"h":87.2,"l":81.76,"c":81.92,"v":1569},{"d":"2010-07-16","o":81.76,"h":82.88,"l":80.32,"c":80.8,"v":1344},{"d":"2010-07-19","o":80.16,"h":88,"l":80.16,"c":84.32,"v":2019},{"d":"2010-07-20","o":80.8,"h":85.28,"l":80.8,"c":84.16,"v":1938},{"d":"2010-07-21","o":83.52,"h":84.64,"l":80.8,"c":81.76,"v":2469},{"d":"2010-07-22","o":81.28,"h":82.4,"l":80,"c":82.08,"v":1169},{"d":"2010-07-23","o":80.32,"h":83.2,"l":80.32,"c":83.04,"v":531},{"d":"2010-07-26","o":81.92,"h":83.04,"l":80,"c":82.24,"v":2219},{"d":"2010-07-27","o":80.96,"h":82.24,"l":80.64,"c":80.64,"v":1038},{"d":"2010-07-28","o":80.16,"h":84.32,"l":80.16,"c":83.68,"v":1406},{"d":"2010-07-29","o":84,"h":84.8,"l":80.8,"c":80.8,"v":1294},{"d":"2010-07-30","o":80.8,"h":82.72,"l":80.8,"c":82.72,"v":756},{"d":"2010-08-02","o":79.52,"h":84.32,"l":79.52,"c":84,"v":2588},{"d":"2010-08-03","o":83.2,"h":83.68,"l":79.68,"c":80,"v":1581},{"d":"2010-08-04","o":80.8,"h":82.56,"l":79.2,"c":80.64,"v":4788},{"d":"2010-08-05","o":79.84,"h":81.28,"l":77.6,"c":79.68,"v":3113},{"d":"2010-08-06","o":78.08,"h":78.88,"l":77.28,"c":78.4,"v":650},{"d":"2010-08-09","o":79.2,"h":79.2,"l":76.8,"c":76.96,"v":1456},{"d":"2010-08-10","o":76.16,"h":78.72,"l":74.72,"c":78.08,"v":2094},{"d":"2010-08-11","o":74.72,"h":78.88,"l":73.76,"c":75.52,"v":1681},{"d":"2010-08-12","o":75.84,"h":76.8,"l":71.2,"c":71.68,"v":1350},{"d":"2010-08-13","o":73.28,"h":76,"l":71.2,"c":72.8,"v":2463},{"d":"2010-08-16","o":72.16,"h":77.28,"l":70.72,"c":72,"v":2369},{"d":"2010-08-17","o":72,"h":73.6,"l":70.4,"c":71.52,"v":1544},{"d":"2010-08-18","o":70.08,"h":72.48,"l":69.28,"c":70.56,"v":5025},{"d":"2010-08-19","o":69.76,"h":71.84,"l":68.16,"c":71.68,"v":1713},{"d":"2010-08-20","o":72.48,"h":77.12,"l":70.4,"c":75.84,"v":2175},{"d":"2010-08-23","o":74.88,"h":74.88,"l":72,"c":73.28,"v":1531},{"d":"2010-08-24","o":72.16,"h":73.92,"l":68,"c":69.28,"v":3075},{"d":"2010-08-25","o":69.28,"h":73.92,"l":69.28,"c":70.88,"v":731},{"d":"2010-08-26","o":72.32,"h":73.12,"l":70.4,"c":71.04,"v":925},{"d":"2010-08-27","o":71.84,"h":72.64,"l":68.96,"c":71.84,"v":1413},{"d":"2010-08-30","o":72.48,"h":72.8,"l":69.92,"c":71.52,"v":356},{"d":"2010-08-31","o":70.4,"h":71.04,"l":67.52,"c":70.72,"v":4050},{"d":"2010-09-01","o":71.2,"h":71.52,"l":68.8,"c":68.8,"v":5050},{"d":"2010-09-02","o":69.6,"h":72.8,"l":68.8,"c":72.8,"v":2619},{"d":"2010-09-03","o":72.8,"h":72.8,"l":70.4,"c":72.32,"v":1088},{"d":"2010-09-07","o":72.96,"h":73.12,"l":72.32,"c":72.8,"v":2719},{"d":"2010-09-08","o":73.6,"h":73.6,"l":72.48,"c":73.12,"v":1613},{"d":"2010-09-09","o":74.4,"h":76.64,"l":73.76,"c":75.04,"v":2131},{"d":"2010-09-10","o":74.24,"h":74.24,"l":72.8,"c":73.44,"v":1381},{"d":"2010-09-13","o":72.96,"h":76.48,"l":72.32,"c":73.6,"v":2006},{"d":"2010-09-14","o":72.96,"h":73.6,"l":70.56,"c":72,"v":7506},{"d":"2010-09-15","o":72,"h":73.6,"l":71.36,"c":72,"v":2200},{"d":"2010-09-16","o":72.8,"h":75.36,"l":72.8,"c":75.36,"v":2988},{"d":"2010-09-17","o":74.56,"h":76.32,"l":74.08,"c":75.52,"v":6631},{"d":"2010-09-20","o":74.72,"h":82.4,"l":73.92,"c":81.6,"v":6744},{"d":"2010-09-21","o":82.4,"h":83.68,"l":80,"c":83.68,"v":5581},{"d":"2010-09-22","o":81.76,"h":87.68,"l":81.76,"c":82.88,"v":2525},{"d":"2010-09-23","o":84.16,"h":86.56,"l":82.4,"c":82.88,"v":594},{"d":"2010-09-24","o":84.96,"h":85.6,"l":84,"c":84.96,"v":1094},{"d":"2010-09-27","o":84.48,"h":84.48,"l":80,"c":82.08,"v":3675},{"d":"2010-09-28","o":82.4,"h":82.72,"l":78.88,"c":80.32,"v":4831},{"d":"2010-09-29","o":80.64,"h":80.64,"l":79.68,"c":80,"v":2056},{"d":"2010-09-30","o":80,"h":80.32,"l":79.84,"c":80.32,"v":2688},{"d":"2010-10-01","o":81.6,"h":81.76,"l":80.48,"c":80.64,"v":1338},{"d":"2010-10-04","o":81.44,"h":81.44,"l":76,"c":76,"v":6700},{"d":"2010-10-05","o":76.8,"h":81.28,"l":76.16,"c":79.84,"v":1606},{"d":"2010-10-06","o":81.6,"h":81.76,"l":78.56,"c":80.64,"v":1800},{"d":"2010-10-07","o":80.96,"h":81.76,"l":79.52,"c":79.68,"v":1963},{"d":"2010-10-08","o":80.48,"h":80.64,"l":77.92,"c":78.08,"v":2256},{"d":"2010-10-11","o":77.6,"h":81.12,"l":77.6,"c":80.48,"v":1188},{"d":"2010-10-12","o":79.2,"h":81.92,"l":77.76,"c":80.64,"v":2344},{"d":"2010-10-13","o":81.12,"h":81.76,"l":80,"c":80,"v":2863},{"d":"2010-10-14","o":80.8,"h":80.8,"l":78.08,"c":78.08,"v":1375},{"d":"2010-10-15","o":79.68,"h":80,"l":78.56,"c":79.2,"v":2506},{"d":"2010-10-18","o":78.56,"h":80.32,"l":78.56,"c":79.84,"v":2738},{"d":"2010-10-19","o":79.36,"h":80,"l":78.4,"c":78.72,"v":3719},{"d":"2010-10-20","o":79.68,"h":80.16,"l":67.68,"c":69.28,"v":26119},{"d":"2010-10-21","o":70.72,"h":72.96,"l":68.64,"c":71.84,"v":3138},{"d":"2010-10-22","o":71.68,"h":71.84,"l":68.96,"c":69.92,"v":2000},{"d":"2010-10-25","o":72,"h":72,"l":68.8,"c":70.56,"v":3256},{"d":"2010-10-26","o":71.36,"h":71.84,"l":70.88,"c":71.84,"v":1263},{"d":"2010-10-27","o":72,"h":72,"l":68.8,"c":70.24,"v":6525},{"d":"2010-10-28","o":70.24,"h":72,"l":69.28,"c":69.76,"v":5563},{"d":"2010-10-29","o":69.6,"h":69.92,"l":69.12,"c":69.44,"v":3650},{"d":"2010-11-01","o":69.28,"h":69.44,"l":66.24,"c":66.72,"v":4913},{"d":"2010-11-02","o":66.72,"h":66.72,"l":65.12,"c":65.6,"v":4950},{"d":"2010-11-03","o":65.12,"h":66.72,"l":65.12,"c":65.76,"v":2194},{"d":"2010-11-04","o":65.92,"h":65.92,"l":61.12,"c":61.6,"v":10600},{"d":"2010-11-05","o":61.12,"h":64,"l":61.12,"c":63.68,"v":3363},{"d":"2010-11-08","o":64,"h":65.28,"l":62.08,"c":63.04,"v":2844},{"d":"2010-11-09","o":63.52,"h":64.64,"l":62.56,"c":63.52,"v":1925},{"d":"2010-11-10","o":63.04,"h":66.24,"l":62.08,"c":63.68,"v":3500},{"d":"2010-11-11","o":63.2,"h":64.64,"l":60.64,"c":61.6,"v":3444},{"d":"2010-11-12","o":60.8,"h":62.56,"l":56.8,"c":56.96,"v":5288},{"d":"2010-11-15","o":58.72,"h":58.72,"l":56.8,"c":56.8,"v":1700},{"d":"2010-11-16","o":56.8,"h":61.28,"l":56,"c":60.8,"v":5194},{"d":"2010-11-17","o":60.96,"h":64.96,"l":60.32,"c":63.52,"v":5713},{"d":"2010-11-18","o":64.64,"h":71.52,"l":63.68,"c":69.12,"v":4763},{"d":"2010-11-19","o":70.56,"h":73.44,"l":70.4,"c":72.16,"v":4938},{"d":"2010-11-22","o":72,"h":72,"l":69.12,"c":70.56,"v":2763},{"d":"2010-11-23","o":69.44,"h":70.56,"l":64.32,"c":64.8,"v":2600},{"d":"2010-11-24","o":64.96,"h":67.68,"l":64.64,"c":67.36,"v":1169},{"d":"2010-11-26","o":66.4,"h":66.4,"l":63.68,"c":65.28,"v":738},{"d":"2010-11-29","o":65.92,"h":65.92,"l":62.4,"c":64.16,"v":1831},{"d":"2010-11-30","o":64,"h":64,"l":61.92,"c":64,"v":2388},{"d":"2010-12-01","o":64,"h":65.12,"l":62.88,"c":63.68,"v":2100},{"d":"2010-12-02","o":63.36,"h":64.8,"l":62.72,"c":64,"v":3050},{"d":"2010-12-03","o":63.52,"h":64.16,"l":63.36,"c":63.68,"v":694},{"d":"2010-12-06","o":63.36,"h":64,"l":62.72,"c":63.52,"v":1650},{"d":"2010-12-07","o":63.84,"h":63.84,"l":62.72,"c":62.88,"v":1288},{"d":"2010-12-08","o":63.2,"h":63.2,"l":62.4,"c":63.04,"v":2075},{"d":"2010-12-09","o":62.88,"h":63.36,"l":61.92,"c":61.92,"v":3288},{"d":"2010-12-10","o":62.4,"h":62.56,"l":62.08,"c":62.24,"v":1475},{"d":"2010-12-13","o":62.4,"h":62.4,"l":58.72,"c":59.2,"v":5769},{"d":"2010-12-14","o":59.36,"h":59.52,"l":57.76,"c":58.4,"v":2294},{"d":"2010-12-15","o":58.4,"h":59.52,"l":56.32,"c":59.52,"v":3181},{"d":"2010-12-16","o":58.72,"h":64.48,"l":58.56,"c":63.04,"v":1731},{"d":"2010-12-17","o":63.04,"h":63.04,"l":58.24,"c":58.88,"v":2831},{"d":"2010-12-20","o":58.56,"h":62.08,"l":56.16,"c":60.32,"v":4144},{"d":"2010-12-21","o":59.52,"h":60.64,"l":59.52,"c":59.68,"v":969},{"d":"2010-12-22","o":61.28,"h":64.8,"l":61.28,"c":64.16,"v":5681},{"d":"2010-12-23","o":63.52,"h":66.56,"l":63.04,"c":66.56,"v":2825},{"d":"2010-12-27","o":65.76,"h":66.4,"l":65.44,"c":65.44,"v":806},{"d":"2010-12-28","o":66.24,"h":66.24,"l":62.08,"c":63.52,"v":6431},{"d":"2010-12-29","o":63.2,"h":63.68,"l":61.44,"c":62.72,"v":2106},{"d":"2010-12-30","o":62.08,"h":63.84,"l":62.08,"c":63.2,"v":1188},{"d":"2010-12-31","o":62.24,"h":62.88,"l":61.92,"c":62.08,"v":1056},{"d":"2011-01-03","o":61.6,"h":64.8,"l":61.6,"c":64.8,"v":4563},{"d":"2011-01-04","o":64.8,"h":66.88,"l":64.32,"c":66.72,"v":4113},{"d":"2011-01-05","o":66.72,"h":66.72,"l":65.92,"c":66.24,"v":1769},{"d":"2011-01-06","o":65.6,"h":65.76,"l":64,"c":64.96,"v":3675},{"d":"2011-01-07","o":64.64,"h":65.76,"l":63.04,"c":63.04,"v":894},{"d":"2011-01-10","o":63.04,"h":64.96,"l":61.92,"c":64.96,"v":1919},{"d":"2011-01-11","o":66.08,"h":66.08,"l":63.68,"c":64.8,"v":1413},{"d":"2011-01-12","o":65.92,"h":65.92,"l":63.2,"c":64.64,"v":2750},{"d":"2011-01-13","o":64.16,"h":66.4,"l":63.84,"c":65.92,"v":1275},{"d":"2011-01-14","o":66.4,"h":66.4,"l":64.16,"c":64.48,"v":1838},{"d":"2011-01-18","o":65.28,"h":65.6,"l":64,"c":65.28,"v":1263},{"d":"2011-01-19","o":64.8,"h":65.6,"l":64.16,"c":64.96,"v":1900},{"d":"2011-01-20","o":64.48,"h":64.64,"l":63.68,"c":64,"v":3044},{"d":"2011-01-21","o":64,"h":64.8,"l":61.6,"c":62.24,"v":3763},{"d":"2011-01-24","o":62.24,"h":63.68,"l":61.92,"c":62.72,"v":638},{"d":"2011-01-25","o":62.88,"h":64.8,"l":62.88,"c":64.8,"v":688},{"d":"2011-01-26","o":65.28,"h":65.28,"l":63.52,"c":64.96,"v":6019},{"d":"2011-01-27","o":63.68,"h":66.24,"l":63.68,"c":65.12,"v":1544},{"d":"2011-01-28","o":64.16,"h":64.16,"l":62.88,"c":63.52,"v":1881},{"d":"2011-01-31","o":63.68,"h":65.12,"l":63.52,"c":63.68,"v":963},{"d":"2011-02-01","o":64,"h":64,"l":63.68,"c":63.84,"v":1369},{"d":"2011-02-02","o":64.32,"h":66.4,"l":64.32,"c":65.92,"v":1644},{"d":"2011-02-03","o":65.92,"h":65.92,"l":65.12,"c":65.6,"v":513},{"d":"2011-02-04","o":65.6,"h":65.92,"l":64.48,"c":65.92,"v":406},{"d":"2011-02-07","o":65.28,"h":65.6,"l":64.32,"c":65.6,"v":1050},{"d":"2011-02-08","o":64.16,"h":65.92,"l":64,"c":64.8,"v":1513},{"d":"2011-02-09","o":64.16,"h":66.4,"l":64,"c":65.92,"v":2800},{"d":"2011-02-10","o":65.76,"h":66.56,"l":64,"c":64.64,"v":7738},{"d":"2011-02-11","o":64.16,"h":70.24,"l":64.16,"c":69.92,"v":4156},{"d":"2011-02-14","o":70.4,"h":70.4,"l":67.2,"c":67.68,"v":1756},{"d":"2011-02-15","o":68.32,"h":68.8,"l":67.2,"c":67.36,"v":1675},{"d":"2011-02-16","o":67.04,"h":67.84,"l":66.56,"c":66.56,"v":975},{"d":"2011-02-17","o":67.36,"h":68.96,"l":66.4,"c":68.16,"v":2456},{"d":"2011-02-18","o":68,"h":68.48,"l":62.56,"c":63.2,"v":2263},{"d":"2011-02-22","o":63.2,"h":66.56,"l":60.8,"c":61.6,"v":2481},{"d":"2011-02-23","o":62.88,"h":63.36,"l":57.28,"c":57.92,"v":2819},{"d":"2011-02-24","o":57.92,"h":60.32,"l":57.28,"c":59.36,"v":3413},{"d":"2011-02-25","o":60.96,"h":62.4,"l":59.68,"c":60.16,"v":1294},{"d":"2011-02-28","o":60.8,"h":64,"l":60.8,"c":62.72,"v":2200},{"d":"2011-03-01","o":63.68,"h":64.64,"l":62.4,"c":63.04,"v":1694},{"d":"2011-03-02","o":63.2,"h":63.36,"l":59.36,"c":60.8,"v":1463},{"d":"2011-03-03","o":63.52,"h":63.52,"l":60.48,"c":61.28,"v":1300},{"d":"2011-03-04","o":62.56,"h":62.56,"l":60,"c":61.6,"v":1144},{"d":"2011-03-07","o":62.72,"h":63.84,"l":60,"c":60.8,"v":919},{"d":"2011-03-08","o":60,"h":62.4,"l":60,"c":61.6,"v":2325},{"d":"2011-03-09","o":61.92,"h":62.4,"l":60.96,"c":61.6,"v":1075},{"d":"2011-03-10","o":60.96,"h":62.24,"l":60.8,"c":62.24,"v":1200},{"d":"2011-03-11","o":62.24,"h":62.24,"l":60.48,"c":61.12,"v":206},{"d":"2011-03-14","o":60.32,"h":60.96,"l":58.88,"c":59.2,"v":1338},{"d":"2011-03-15","o":57.6,"h":58.88,"l":57.28,"c":57.6,"v":1219},{"d":"2011-03-16","o":59.84,"h":59.84,"l":57.76,"c":57.92,"v":1806},{"d":"2011-03-17","o":57.28,"h":59.84,"l":56.8,"c":57.76,"v":2606},{"d":"2011-03-18","o":58.88,"h":59.36,"l":58.08,"c":58.88,"v":500},{"d":"2011-03-21","o":59.84,"h":59.84,"l":58.4,"c":59.04,"v":1163},{"d":"2011-03-22","o":59.2,"h":59.2,"l":58.4,"c":58.72,"v":619},{"d":"2011-03-23","o":58.24,"h":58.72,"l":57.6,"c":58.08,"v":531},{"d":"2011-03-24","o":57.76,"h":60.48,"l":57.44,"c":58.24,"v":6044},{"d":"2011-03-25","o":58.24,"h":59.04,"l":57.44,"c":58.08,"v":1006},{"d":"2011-03-28","o":58.08,"h":59.2,"l":57.12,"c":57.76,"v":4588},{"d":"2011-03-29","o":57.12,"h":58.08,"l":56.64,"c":58.08,"v":1413},{"d":"2011-03-30","o":58.08,"h":58.24,"l":56.64,"c":56.96,"v":681},{"d":"2011-03-31","o":56.64,"h":57.6,"l":56.32,"c":57.44,"v":1125},{"d":"2011-04-01","o":57.6,"h":58.24,"l":56.8,"c":57.76,"v":856},{"d":"2011-04-04","o":58.08,"h":60.96,"l":56.64,"c":59.84,"v":3369},{"d":"2011-04-05","o":60.48,"h":61.12,"l":58.4,"c":61.12,"v":2231},{"d":"2011-04-06","o":60.8,"h":61.12,"l":58.08,"c":58.56,"v":2413},{"d":"2011-04-07","o":57.92,"h":60.32,"l":56.64,"c":59.2,"v":2925},{"d":"2011-04-08","o":58.72,"h":61.6,"l":58.72,"c":61.6,"v":2706},{"d":"2011-04-11","o":61.28,"h":61.28,"l":59.52,"c":60.8,"v":188},{"d":"2011-04-12","o":60.96,"h":63.04,"l":57.28,"c":60,"v":3606},{"d":"2011-04-13","o":60.32,"h":60.64,"l":57.44,"c":59.68,"v":475},{"d":"2011-04-14","o":59.2,"h":60,"l":58.24,"c":59.2,"v":513},{"d":"2011-04-15","o":59.52,"h":59.68,"l":57.6,"c":58.4,"v":2950},{"d":"2011-04-18","o":56.8,"h":59.2,"l":56.8,"c":59.2,"v":3800},{"d":"2011-04-19","o":59.2,"h":62.24,"l":59.2,"c":61.28,"v":2719},{"d":"2011-04-20","o":60.8,"h":63.68,"l":60.48,"c":63.68,"v":3625},{"d":"2011-04-21","o":63.68,"h":63.68,"l":62.08,"c":62.08,"v":838},{"d":"2011-04-25","o":62.56,"h":65.12,"l":62.56,"c":65.12,"v":3994},{"d":"2011-04-26","o":64.8,"h":66.4,"l":64.48,"c":65.76,"v":2288},{"d":"2011-04-27","o":65.92,"h":68.16,"l":65.28,"c":66.56,"v":3813},{"d":"2011-04-28","o":65.76,"h":66.4,"l":64,"c":64.48,"v":1313},{"d":"2011-04-29","o":64.64,"h":66.24,"l":64.16,"c":64.64,"v":688},{"d":"2011-05-02","o":65.12,"h":65.92,"l":63.36,"c":64.8,"v":2875},{"d":"2011-05-03","o":64.96,"h":64.96,"l":62.88,"c":63.2,"v":1375},{"d":"2011-05-04","o":64.32,"h":64.32,"l":61.76,"c":62.72,"v":4881},{"d":"2011-05-05","o":62.24,"h":62.4,"l":60,"c":61.92,"v":875},{"d":"2011-05-06","o":61.76,"h":62.56,"l":61.6,"c":62.4,"v":625},{"d":"2011-05-09","o":63.2,"h":63.2,"l":62.24,"c":62.88,"v":219},{"d":"2011-05-10","o":62.56,"h":63.2,"l":62.4,"c":62.4,"v":1138},{"d":"2011-05-11","o":61.28,"h":63.68,"l":59.52,"c":59.84,"v":3381},{"d":"2011-05-12","o":60.16,"h":60.8,"l":59.36,"c":60.48,"v":1050},{"d":"2011-05-13","o":60.32,"h":60.8,"l":59.68,"c":60.32,"v":619},{"d":"2011-05-16","o":60.48,"h":60.96,"l":59.52,"c":59.68,"v":2031},{"d":"2011-05-17","o":60.8,"h":60.96,"l":56.8,"c":57.92,"v":2681},{"d":"2011-05-18","o":56.8,"h":59.52,"l":56.8,"c":58.24,"v":1288},{"d":"2011-05-19","o":58.24,"h":58.72,"l":57.28,"c":57.76,"v":1250},{"d":"2011-05-20","o":57.28,"h":58.4,"l":56.48,"c":57.76,"v":2881},{"d":"2011-05-23","o":56.32,"h":57.6,"l":56.32,"c":57.44,"v":625},{"d":"2011-05-24","o":57.6,"h":59.68,"l":57.6,"c":59.36,"v":1425},{"d":"2011-05-25","o":59.52,"h":60.48,"l":59.04,"c":59.04,"v":1600},{"d":"2011-05-26","o":59.2,"h":62.08,"l":59.2,"c":62.08,"v":656},{"d":"2011-05-27","o":62.08,"h":67.2,"l":61.12,"c":65.76,"v":2250},{"d":"2011-05-31","o":65.76,"h":66.4,"l":62.88,"c":65.6,"v":1575},{"d":"2011-06-01","o":65.12,"h":65.28,"l":62.72,"c":64.32,"v":1188},{"d":"2011-06-02","o":65.6,"h":66.88,"l":64.8,"c":66.4,"v":2475},{"d":"2011-06-03","o":66.24,"h":66.4,"l":65.92,"c":66.4,"v":1063},{"d":"2011-06-06","o":66.24,"h":67.68,"l":64.8,"c":66.08,"v":4344},{"d":"2011-06-07","o":66.4,"h":66.4,"l":62.88,"c":65.44,"v":3819},{"d":"2011-06-08","o":64.64,"h":66.08,"l":62.56,"c":65.92,"v":475},{"d":"2011-06-09","o":66.56,"h":66.56,"l":62.4,"c":66.4,"v":1981},{"d":"2011-06-10","o":65.76,"h":67.2,"l":65.76,"c":66.4,"v":2138},{"d":"2011-06-13","o":66.4,"h":66.88,"l":65.28,"c":66.4,"v":1956},{"d":"2011-06-14","o":66.4,"h":66.4,"l":64.8,"c":65.6,"v":1363},{"d":"2011-06-15","o":64.48,"h":65.6,"l":60.48,"c":61.12,"v":3238},{"d":"2011-06-16","o":61.44,"h":63.2,"l":57.44,"c":58.4,"v":2481},{"d":"2011-06-17","o":58.4,"h":60.48,"l":54.24,"c":55.36,"v":8481},{"d":"2011-06-20","o":55.2,"h":58.88,"l":53.28,"c":58.88,"v":3981},{"d":"2011-06-21","o":57.92,"h":60.96,"l":56.16,"c":60.48,"v":4838},{"d":"2011-06-22","o":60.16,"h":61.12,"l":59.84,"c":60.32,"v":1781},{"d":"2011-06-23","o":60,"h":61.44,"l":59.2,"c":61.44,"v":1844},{"d":"2011-06-24","o":61.44,"h":64.8,"l":61.28,"c":64,"v":3469},{"d":"2011-06-27","o":63.52,"h":65.76,"l":62.4,"c":63.68,"v":6119},{"d":"2011-06-28","o":65.92,"h":67.52,"l":64.8,"c":65.6,"v":3081},{"d":"2011-06-29","o":66.4,"h":66.4,"l":64,"c":64.64,"v":1294},{"d":"2011-06-30","o":64.8,"h":65.28,"l":62.88,"c":63.04,"v":2125},{"d":"2011-07-01","o":66.24,"h":66.24,"l":64.64,"c":66.08,"v":800},{"d":"2011-07-05","o":65.92,"h":69.6,"l":64,"c":66.4,"v":5113},{"d":"2011-07-06","o":66.4,"h":68.96,"l":63.2,"c":67.2,"v":10406},{"d":"2011-07-07","o":66.4,"h":67.36,"l":64,"c":66.4,"v":5950},{"d":"2011-07-08","o":66.4,"h":69.76,"l":66.4,"c":69.76,"v":1325},{"d":"2011-07-11","o":69.12,"h":71.84,"l":68.8,"c":69.76,"v":2663},{"d":"2011-07-12","o":69.28,"h":69.28,"l":66.4,"c":67.04,"v":1981},{"d":"2011-07-13","o":66.88,"h":68.32,"l":65.44,"c":68.32,"v":2013},{"d":"2011-07-14","o":68.8,"h":69.28,"l":67.52,"c":67.68,"v":2988},{"d":"2011-07-15","o":68.64,"h":69.28,"l":66.88,"c":68.16,"v":1131},{"d":"2011-07-18","o":68.48,"h":68.48,"l":65.6,"c":67.2,"v":1856},{"d":"2011-07-19","o":68.64,"h":68.96,"l":66.4,"c":68.8,"v":1025},{"d":"2011-07-20","o":69.92,"h":70.08,"l":68,"c":68.48,"v":869},{"d":"2011-07-21","o":70.56,"h":72.16,"l":68.64,"c":72.16,"v":3119},{"d":"2011-07-22","o":71.36,"h":72,"l":69.76,"c":70.88,"v":2856},{"d":"2011-07-25","o":69.28,"h":70.88,"l":67.52,"c":68,"v":3688},{"d":"2011-07-26","o":67.36,"h":67.68,"l":64.64,"c":65.76,"v":3338},{"d":"2011-07-27","o":66.88,"h":67.36,"l":62.88,"c":65.44,"v":2131},{"d":"2011-07-28","o":64.64,"h":66.24,"l":62.88,"c":65.12,"v":1888},{"d":"2011-07-29","o":71.84,"h":78.56,"l":69.12,"c":77.44,"v":48125},{"d":"2011-08-01","o":76.32,"h":80,"l":76.32,"c":79.36,"v":30850},{"d":"2011-08-02","o":78.72,"h":80.64,"l":77.12,"c":80.64,"v":19075},{"d":"2011-08-03","o":80,"h":82.4,"l":78.72,"c":81.6,"v":8275},{"d":"2011-08-04","o":80.48,"h":80.64,"l":76.8,"c":78.4,"v":13344},{"d":"2011-08-05","o":76.8,"h":80.8,"l":74.72,"c":80.48,"v":9681},{"d":"2011-08-08","o":74.24,"h":80,"l":74.24,"c":75.2,"v":22850},{"d":"2011-08-09","o":71.52,"h":80,"l":71.52,"c":78.24,"v":8531},{"d":"2011-08-10","o":74.88,"h":84,"l":73.44,"c":77.6,"v":50913},{"d":"2011-08-11","o":78.08,"h":82.08,"l":77.92,"c":80,"v":5719},{"d":"2011-08-12","o":81.6,"h":83.04,"l":78.4,"c":81.76,"v":3063},{"d":"2011-08-15","o":82.88,"h":83.04,"l":78.4,"c":80.32,"v":29744},{"d":"2011-08-16","o":80.64,"h":80.64,"l":76.32,"c":78.56,"v":7494},{"d":"2011-08-17","o":79.2,"h":79.2,"l":77.44,"c":78.72,"v":4275},{"d":"2011-08-18","o":77.28,"h":78.56,"l":74.4,"c":75.04,"v":6319},{"d":"2011-08-19","o":73.76,"h":74.24,"l":70.4,"c":71.68,"v":10531},{"d":"2011-08-22","o":73.28,"h":76.32,"l":70.4,"c":72.16,"v":5538},{"d":"2011-08-23","o":70.72,"h":75.68,"l":70.72,"c":74.4,"v":5369},{"d":"2011-08-24","o":72.48,"h":73.44,"l":70.4,"c":71.84,"v":6131},{"d":"2011-08-25","o":72.96,"h":73.28,"l":70.56,"c":72,"v":2263},{"d":"2011-08-26","o":72.16,"h":74.56,"l":71.52,"c":74.08,"v":994},{"d":"2011-08-29","o":75.2,"h":79.68,"l":75.2,"c":79.2,"v":2981},{"d":"2011-08-30","o":79.52,"h":80,"l":77.76,"c":79.68,"v":2050},{"d":"2011-08-31","o":80,"h":80,"l":77.76,"c":78.4,"v":2763},{"d":"2011-09-01","o":79.04,"h":79.84,"l":78.24,"c":78.4,"v":1944},{"d":"2011-09-02","o":77.76,"h":77.76,"l":74.88,"c":76.32,"v":1144},{"d":"2011-09-06","o":73.76,"h":75.2,"l":72.16,"c":74.08,"v":3281},{"d":"2011-09-07","o":75.84,"h":77.6,"l":74.08,"c":75.52,"v":4544},{"d":"2011-09-08","o":75.52,"h":76.8,"l":74.88,"c":75.52,"v":1544},{"d":"2011-09-09","o":74.88,"h":77.44,"l":74.88,"c":77.28,"v":1450},{"d":"2011-09-12","o":76.96,"h":79.84,"l":76.96,"c":79.2,"v":3219},{"d":"2011-09-13","o":79.84,"h":84,"l":79.84,"c":83.84,"v":12263},{"d":"2011-09-14","o":84,"h":85.6,"l":81.6,"c":84.48,"v":12369},{"d":"2011-09-15","o":84.64,"h":85.76,"l":83.04,"c":84.8,"v":6844},{"d":"2011-09-16","o":84.32,"h":89.92,"l":83.68,"c":89.6,"v":16769},{"d":"2011-09-19","o":90.08,"h":92,"l":88,"c":91.52,"v":5081},{"d":"2011-09-20","o":91.84,"h":92,"l":85.92,"c":87.04,"v":6244},{"d":"2011-09-21","o":88,"h":88.16,"l":85.6,"c":87.68,"v":2513},{"d":"2011-09-22","o":85.28,"h":87.68,"l":85.28,"c":87.04,"v":5831},{"d":"2011-09-23","o":86.88,"h":86.88,"l":84.8,"c":85.12,"v":1669},{"d":"2011-09-26","o":84.32,"h":86.72,"l":81.28,"c":86.24,"v":4825},{"d":"2011-09-27","o":88.16,"h":88.16,"l":83.36,"c":85.92,"v":4575},{"d":"2011-09-28","o":84.16,"h":85.6,"l":82.88,"c":83.68,"v":4438},{"d":"2011-09-29","o":83.36,"h":86.4,"l":81.6,"c":84.96,"v":3788},{"d":"2011-09-30","o":83.36,"h":85.12,"l":83.36,"c":84.8,"v":1063},{"d":"2011-10-03","o":83.68,"h":85.6,"l":79.52,"c":84.8,"v":10256},{"d":"2011-10-04","o":81.6,"h":86.56,"l":81.6,"c":84.64,"v":6500},{"d":"2011-10-05","o":85.28,"h":86.4,"l":83.04,"c":83.68,"v":1700},{"d":"2011-10-06","o":84.16,"h":85.44,"l":83.52,"c":84,"v":800},{"d":"2011-10-07","o":84,"h":84.8,"l":82.72,"c":84,"v":1131},{"d":"2011-10-10","o":84.64,"h":85.92,"l":82.08,"c":84.48,"v":1563},{"d":"2011-10-11","o":83.52,"h":85.28,"l":82.56,"c":84.96,"v":1438},{"d":"2011-10-12","o":85.6,"h":86.08,"l":84,"c":85.6,"v":2156},{"d":"2011-10-13","o":85.92,"h":86.4,"l":83.84,"c":84.8,"v":3019},{"d":"2011-10-14","o":85.28,"h":86.56,"l":84.32,"c":85.92,"v":2800},{"d":"2011-10-17","o":85.6,"h":87.04,"l":83.36,"c":86.72,"v":3419},{"d":"2011-10-18","o":87.04,"h":87.2,"l":85.76,"c":86.4,"v":2188},{"d":"2011-10-19","o":86.4,"h":86.4,"l":84,"c":84.48,"v":2706},{"d":"2011-10-20","o":84.8,"h":85.28,"l":84,"c":84.48,"v":1250},{"d":"2011-10-21","o":84.8,"h":87.2,"l":84.64,"c":87.04,"v":1850},{"d":"2011-10-24","o":87.2,"h":87.84,"l":84.64,"c":85.6,"v":2194},{"d":"2011-10-25","o":84.8,"h":84.8,"l":81.6,"c":82.4,"v":2563},{"d":"2011-10-26","o":82.4,"h":83.68,"l":82.08,"c":83.68,"v":1706},{"d":"2011-10-27","o":84.32,"h":84.32,"l":80.32,"c":80.64,"v":3438},{"d":"2011-10-28","o":80.8,"h":81.12,"l":76.48,"c":78.4,"v":5300},{"d":"2011-10-31","o":78.08,"h":78.08,"l":76.32,"c":78.08,"v":4425},{"d":"2011-11-01","o":77.6,"h":78.24,"l":76,"c":77.44,"v":1700},{"d":"2011-11-02","o":78.08,"h":79.68,"l":78.08,"c":79.52,"v":1150},{"d":"2011-11-03","o":79.2,"h":79.52,"l":73.6,"c":74.24,"v":4900},{"d":"2011-11-04","o":74.24,"h":76.8,"l":73.92,"c":76,"v":2963},{"d":"2011-11-07","o":74.56,"h":78.08,"l":74.08,"c":76.8,"v":2556},{"d":"2011-11-08","o":77.44,"h":81.76,"l":76.64,"c":81.76,"v":2419},{"d":"2011-11-09","o":80.16,"h":80.16,"l":78.56,"c":79.2,"v":1194},{"d":"2011-11-10","o":79.52,"h":80.96,"l":77.12,"c":79.04,"v":9556},{"d":"2011-11-11","o":80.32,"h":81.28,"l":78.08,"c":81.12,"v":11538},{"d":"2011-11-14","o":81.12,"h":82.24,"l":80.32,"c":82.24,"v":1525},{"d":"2011-11-15","o":80.96,"h":81.6,"l":79.36,"c":81.6,"v":1831},{"d":"2011-11-16","o":81.44,"h":81.92,"l":79.36,"c":79.36,"v":2288},{"d":"2011-11-17","o":79.2,"h":85.6,"l":79.2,"c":81.6,"v":18369},{"d":"2011-11-18","o":82.08,"h":82.4,"l":80.48,"c":80.48,"v":2131},{"d":"2011-11-21","o":80.48,"h":83.52,"l":80.48,"c":83.2,"v":3700},{"d":"2011-11-22","o":84,"h":84,"l":80.48,"c":82.56,"v":5913},{"d":"2011-11-23","o":83.04,"h":85.6,"l":82.24,"c":84,"v":6938},{"d":"2011-11-25","o":85.28,"h":85.76,"l":84.32,"c":84.8,"v":719},{"d":"2011-11-28","o":85.76,"h":88.48,"l":85.44,"c":86.4,"v":9506},{"d":"2011-11-29","o":86.88,"h":87.04,"l":84.16,"c":85.92,"v":3163},{"d":"2011-11-30","o":86.08,"h":88.64,"l":85.76,"c":86.56,"v":13413},{"d":"2011-12-01","o":86.24,"h":89.12,"l":85.12,"c":87.2,"v":2700},{"d":"2011-12-02","o":86.08,"h":88.16,"l":86.08,"c":86.24,"v":738},{"d":"2011-12-05","o":86.24,"h":87.52,"l":86.24,"c":87.52,"v":1444},{"d":"2011-12-06","o":87.84,"h":87.84,"l":84.8,"c":85.6,"v":2481},{"d":"2011-12-07","o":87.04,"h":87.04,"l":84.8,"c":85.6,"v":1969},{"d":"2011-12-08","o":86.88,"h":88.32,"l":86.88,"c":87.36,"v":5625},{"d":"2011-12-09","o":88,"h":89.44,"l":85.92,"c":86.88,"v":2888},{"d":"2011-12-12","o":87.84,"h":88.16,"l":86.08,"c":87.68,"v":3181},{"d":"2011-12-13","o":88.64,"h":88.8,"l":86.4,"c":87.52,"v":1913},{"d":"2011-12-14","o":87.2,"h":87.2,"l":86.4,"c":86.72,"v":1738},{"d":"2011-12-15","o":86.72,"h":87.68,"l":86.72,"c":87.2,"v":506},{"d":"2011-12-16","o":88.32,"h":90.08,"l":87.2,"c":89.76,"v":1750},{"d":"2011-12-19","o":90.56,"h":90.56,"l":88.16,"c":88.64,"v":844},{"d":"2011-12-20","o":88.8,"h":89.6,"l":88.16,"c":88.8,"v":831},{"d":"2011-12-21","o":88.48,"h":90.4,"l":88.48,"c":90.08,"v":1775},{"d":"2011-12-22","o":90.08,"h":91.2,"l":88.8,"c":91.2,"v":1644},{"d":"2011-12-23","o":91.2,"h":103.36,"l":91.2,"c":100.8,"v":4231},{"d":"2011-12-27","o":102.08,"h":102.08,"l":96.48,"c":98.88,"v":3831},{"d":"2011-12-28","o":98.4,"h":99.36,"l":97.76,"c":98.4,"v":1150},{"d":"2011-12-29","o":97.76,"h":99.04,"l":95.84,"c":98.08,"v":3625},{"d":"2011-12-30","o":98.4,"h":98.4,"l":96.32,"c":96.64,"v":2406},{"d":"2012-01-03","o":97.76,"h":104.8,"l":97.76,"c":104.64,"v":4881},{"d":"2012-01-04","o":105.76,"h":111.68,"l":103.36,"c":111.04,"v":7931},{"d":"2012-01-05","o":113.76,"h":113.76,"l":107.52,"c":108.16,"v":4231},{"d":"2012-01-06","o":108.32,"h":110.4,"l":106.56,"c":108.96,"v":2544},{"d":"2012-01-09","o":109.12,"h":110.08,"l":107.36,"c":108.96,"v":2519},{"d":"2012-01-10","o":108.8,"h":108.8,"l":107.2,"c":108.16,"v":888},{"d":"2012-01-11","o":107.68,"h":109.92,"l":107.2,"c":109.44,"v":775},{"d":"2012-01-12","o":109.28,"h":109.6,"l":107.36,"c":108.16,"v":1606},{"d":"2012-01-13","o":108.16,"h":108.16,"l":105.92,"c":106.88,"v":1131},{"d":"2012-01-17","o":107.36,"h":107.68,"l":104.16,"c":106.56,"v":1950},{"d":"2012-01-18","o":105.44,"h":106.4,"l":104.16,"c":106.4,"v":4488},{"d":"2012-01-19","o":106.4,"h":107.68,"l":105.12,"c":106.88,"v":2956},{"d":"2012-01-20","o":107.36,"h":109.6,"l":103.2,"c":105.92,"v":4056},{"d":"2012-01-23","o":105.44,"h":107.84,"l":104.96,"c":105.92,"v":875},{"d":"2012-01-24","o":106.24,"h":106.88,"l":105.28,"c":105.28,"v":1419},{"d":"2012-01-25","o":104.64,"h":108,"l":103.52,"c":106.08,"v":2913},{"d":"2012-01-26","o":107.68,"h":107.68,"l":104.32,"c":107.04,"v":800},{"d":"2012-01-27","o":106.08,"h":106.72,"l":102.24,"c":105.12,"v":4788},{"d":"2012-01-30","o":104.64,"h":104.8,"l":100.96,"c":101.6,"v":5950},{"d":"2012-01-31","o":101.6,"h":104,"l":101.28,"c":103.84,"v":1231},{"d":"2012-02-01","o":102.88,"h":106.08,"l":102.4,"c":103.52,"v":1844},{"d":"2012-02-02","o":104.48,"h":110.4,"l":103.52,"c":110.4,"v":5256},{"d":"2012-02-03","o":110.4,"h":116,"l":109.44,"c":115.04,"v":5388},{"d":"2012-02-06","o":115.2,"h":115.2,"l":110.08,"c":111.04,"v":2994},{"d":"2012-02-07","o":112.64,"h":114.4,"l":110.4,"c":113.76,"v":2013},{"d":"2012-02-08","o":113.44,"h":119.84,"l":113.44,"c":118.08,"v":6538},{"d":"2012-02-09","o":118.56,"h":122.24,"l":116.32,"c":121.12,"v":6706},{"d":"2012-02-10","o":123.68,"h":125.6,"l":118.24,"c":124.8,"v":6888},{"d":"2012-02-13","o":127.68,"h":134.4,"l":124.8,"c":134.24,"v":15213},{"d":"2012-02-14","o":134.4,"h":141.92,"l":130.24,"c":141.6,"v":16356},{"d":"2012-02-15","o":142.72,"h":145.44,"l":134.72,"c":138.08,"v":22713},{"d":"2012-02-16","o":137.76,"h":139.2,"l":133.6,"c":134.08,"v":8075},{"d":"2012-02-17","o":134.56,"h":134.56,"l":126.4,"c":126.88,"v":9994},{"d":"2012-02-21","o":128,"h":130.08,"l":120.48,"c":122.88,"v":11906},{"d":"2012-02-22","o":124,"h":132.64,"l":122.4,"c":129.6,"v":8919},{"d":"2012-02-23","o":131.36,"h":133.44,"l":130.08,"c":132.8,"v":7488},{"d":"2012-02-24","o":133.44,"h":135.68,"l":130.56,"c":133.12,"v":4969},{"d":"2012-02-27","o":134.24,"h":134.24,"l":130.4,"c":131.04,"v":6669},{"d":"2012-02-28","o":130.56,"h":132.64,"l":130.56,"c":131.52,"v":5563},{"d":"2012-02-29","o":132.48,"h":132.8,"l":131.04,"c":132,"v":7538},{"d":"2012-03-01","o":132.64,"h":135.68,"l":130.72,"c":132.32,"v":6244},{"d":"2012-03-02","o":132.48,"h":134.4,"l":129.28,"c":130.24,"v":8400},{"d":"2012-03-05","o":130.88,"h":135.52,"l":130.72,"c":134.72,"v":8056},{"d":"2012-03-06","o":134.88,"h":134.88,"l":132,"c":134.4,"v":1994},{"d":"2012-03-07","o":134.56,"h":141.92,"l":133.92,"c":139.84,"v":8425},{"d":"2012-03-08","o":140.64,"h":143.2,"l":140.48,"c":143.04,"v":4069},{"d":"2012-03-09","o":143.84,"h":148.8,"l":143.04,"c":146.4,"v":19331},{"d":"2012-03-12","o":149.44,"h":150.4,"l":144.96,"c":150.08,"v":13394},{"d":"2012-03-13","o":150.24,"h":151.52,"l":148.16,"c":151.52,"v":6544},{"d":"2012-03-14","o":150.88,"h":150.88,"l":147.04,"c":148.96,"v":7881},{"d":"2012-03-15","o":148.32,"h":150.56,"l":143.2,"c":150.56,"v":7800},{"d":"2012-03-16","o":144.16,"h":150.24,"l":144,"c":144.48,"v":6288},{"d":"2012-03-19","o":145.44,"h":145.44,"l":138.24,"c":142.4,"v":7325},{"d":"2012-03-20","o":142.4,"h":143.04,"l":140.48,"c":140.48,"v":3638},{"d":"2012-03-21","o":141.12,"h":142.4,"l":140,"c":140.64,"v":4100},{"d":"2012-03-22","o":140.16,"h":141.44,"l":137.12,"c":140.64,"v":3631},{"d":"2012-03-23","o":140,"h":143.84,"l":139.68,"c":142.72,"v":3131},{"d":"2012-03-26","o":143.84,"h":144.48,"l":143.04,"c":143.2,"v":2294},{"d":"2012-03-27","o":144.16,"h":152,"l":144.16,"c":151.04,"v":8800},{"d":"2012-03-28","o":152,"h":158.72,"l":151.84,"c":156.64,"v":11163},{"d":"2012-03-29","o":156.8,"h":164.96,"l":156.48,"c":164.64,"v":18206},{"d":"2012-03-30","o":166.08,"h":176,"l":163.84,"c":173.92,"v":17488},{"d":"2012-04-02","o":175.84,"h":179.52,"l":167.2,"c":178.08,"v":23775},{"d":"2012-04-03","o":179.36,"h":180,"l":175.04,"c":177.76,"v":11394},{"d":"2012-04-04","o":178.24,"h":179.04,"l":168.32,"c":171.68,"v":8288},{"d":"2012-04-05","o":170.72,"h":175.04,"l":167.2,"c":168.64,"v":6700},{"d":"2012-04-09","o":166.72,"h":166.72,"l":153.76,"c":161.44,"v":9438},{"d":"2012-04-10","o":160.48,"h":167.84,"l":160.48,"c":164,"v":6594},{"d":"2012-04-11","o":164.8,"h":172.64,"l":164.64,"c":172,"v":6100},{"d":"2012-04-12","o":172,"h":179.2,"l":171.68,"c":176.64,"v":7581},{"d":"2012-04-13","o":176.96,"h":182.72,"l":176.8,"c":181.44,"v":7925},{"d":"2012-04-16","o":184,"h":192,"l":179.52,"c":184,"v":15250},{"d":"2012-04-17","o":187.36,"h":187.36,"l":180.8,"c":183.2,"v":6738},{"d":"2012-04-18","o":182.88,"h":182.88,"l":176.8,"c":177.92,"v":5781},{"d":"2012-04-19","o":178.08,"h":178.24,"l":172,"c":174.88,"v":5238},{"d":"2012-04-20","o":175.04,"h":181.6,"l":173.92,"c":179.36,"v":4925},{"d":"2012-04-23","o":179.36,"h":180.8,"l":173.44,"c":178.4,"v":6550},{"d":"2012-04-24","o":179.04,"h":179.36,"l":175.84,"c":179.2,"v":6275},{"d":"2012-04-25","o":181.44,"h":184.64,"l":178.24,"c":181.12,"v":10894},{"d":"2012-04-26","o":182.08,"h":186.4,"l":180.16,"c":185.92,"v":9031},{"d":"2012-04-27","o":186.4,"h":193.76,"l":182.88,"c":193.44,"v":12894},{"d":"2012-04-30","o":195.2,"h":200,"l":194.4,"c":199.84,"v":17313},{"d":"2012-05-01","o":200,"h":203.04,"l":199.36,"c":201.92,"v":12438},{"d":"2012-05-02","o":202.24,"h":206.4,"l":197.6,"c":205.44,"v":12694},{"d":"2012-05-03","o":206.72,"h":211.2,"l":170.4,"c":176.16,"v":40131},{"d":"2012-05-04","o":168.32,"h":175.52,"l":160,"c":175.04,"v":21306},{"d":"2012-05-07","o":173.92,"h":180.96,"l":169.6,"c":179.52,"v":11625},{"d":"2012-05-08","o":179.52,"h":179.52,"l":171.68,"c":176,"v":8450},{"d":"2012-05-09","o":172.96,"h":173.12,"l":168,"c":170.24,"v":9750},{"d":"2012-05-10","o":170.4,"h":183.68,"l":170.4,"c":181.92,"v":17000},{"d":"2012-05-11","o":177.6,"h":189.76,"l":173.12,"c":182.72,"v":23881},{"d":"2012-05-14","o":181.92,"h":182.24,"l":167.52,"c":167.84,"v":33763},{"d":"2012-05-15","o":167.52,"h":172.48,"l":161.12,"c":163.04,"v":18375},{"d":"2012-05-16","o":162.72,"h":167.68,"l":160,"c":163.68,"v":13763},{"d":"2012-05-17","o":163.04,"h":163.04,"l":147.84,"c":148.64,"v":23313},{"d":"2012-05-18","o":147.2,"h":148.48,"l":139.2,"c":145.6,"v":29125},{"d":"2012-05-21","o":145.12,"h":154.24,"l":145.12,"c":154.08,"v":11150},{"d":"2012-05-22","o":154.72,"h":154.88,"l":149.44,"c":151.68,"v":6250},{"d":"2012-05-23","o":148.48,"h":154.56,"l":143.68,"c":151.04,"v":11375},{"d":"2012-05-24","o":151.52,"h":152,"l":145.6,"c":146.4,"v":7050},{"d":"2012-05-25","o":146.08,"h":146.08,"l":141.44,"c":142.24,"v":12294},{"d":"2012-05-29","o":143.68,"h":148.32,"l":143.68,"c":145.76,"v":11031},{"d":"2012-05-30","o":145.44,"h":147.2,"l":141.6,"c":143.36,"v":13513},{"d":"2012-05-31","o":142.88,"h":144.64,"l":138.08,"c":141.28,"v":21731},{"d":"2012-06-01","o":139.52,"h":139.84,"l":132,"c":133.12,"v":8600},{"d":"2012-06-04","o":133.28,"h":135.2,"l":127.2,"c":133.6,"v":24219},{"d":"2012-06-05","o":133.12,"h":136.16,"l":131.84,"c":135.36,"v":7663},{"d":"2012-06-06","o":136.48,"h":139.52,"l":131.84,"c":132.8,"v":9088},{"d":"2012-06-07","o":134.08,"h":135.84,"l":131.36,"c":133.44,"v":7456},{"d":"2012-06-08","o":134.08,"h":142.72,"l":131.36,"c":141.44,"v":11038},{"d":"2012-06-11","o":142.72,"h":142.72,"l":131.04,"c":133.28,"v":21250},{"d":"2012-06-12","o":134.24,"h":137.92,"l":127.2,"c":128.8,"v":17556},{"d":"2012-06-13","o":128.32,"h":129.76,"l":123.84,"c":128,"v":21963},{"d":"2012-06-14","o":127.36,"h":140.32,"l":126.72,"c":139.52,"v":14663},{"d":"2012-06-15","o":140,"h":140.32,"l":134.08,"c":136.16,"v":10731},{"d":"2012-06-18","o":135.52,"h":140.64,"l":132.96,"c":137.28,"v":11863},{"d":"2012-06-19","o":137.6,"h":141.44,"l":136.8,"c":140.64,"v":8019},{"d":"2012-06-20","o":140.32,"h":140.32,"l":136,"c":137.76,"v":7925},{"d":"2012-06-21","o":137.28,"h":140.32,"l":132.16,"c":133.28,"v":17181},{"d":"2012-06-22","o":133.28,"h":134.4,"l":129.28,"c":130.72,"v":162138},{"d":"2012-06-25","o":128.48,"h":132,"l":124.32,"c":131.2,"v":15356},{"d":"2012-06-26","o":132,"h":135.68,"l":130.56,"c":134.4,"v":13650},{"d":"2012-06-27","o":133.92,"h":133.92,"l":129.44,"c":133.12,"v":10806},{"d":"2012-06-28","o":132.32,"h":132.8,"l":128.32,"c":129.6,"v":5513},{"d":"2012-06-29","o":132.48,"h":135.68,"l":129.92,"c":133.12,"v":8388},{"d":"2012-07-02","o":133.44,"h":136,"l":132,"c":133.28,"v":7981},{"d":"2012-07-03","o":132.96,"h":137.92,"l":132.96,"c":136.16,"v":5663},{"d":"2012-07-05","o":135.68,"h":140.32,"l":134.24,"c":140.16,"v":9225},{"d":"2012-07-06","o":138.08,"h":140.48,"l":135.2,"c":137.6,"v":7975},{"d":"2012-07-09","o":137.44,"h":137.44,"l":132.8,"c":134.4,"v":10150},{"d":"2012-07-10","o":135.36,"h":136.96,"l":132.8,"c":133.12,"v":14388},{"d":"2012-07-11","o":133.12,"h":138.72,"l":132.48,"c":136.16,"v":7713},{"d":"2012-07-12","o":135.52,"h":136,"l":132.96,"c":133.6,"v":5831},{"d":"2012-07-13","o":133.6,"h":136.8,"l":133.12,"c":133.76,"v":6600},{"d":"2012-07-16","o":133.44,"h":139.68,"l":133.44,"c":138.56,"v":17163},{"d":"2012-07-17","o":141.12,"h":142.4,"l":130.56,"c":130.88,"v":10406},{"d":"2012-07-18","o":130.4,"h":140.64,"l":130.4,"c":140.48,"v":11138},{"d":"2012-07-19","o":140.8,"h":148.16,"l":140.8,"c":140.96,"v":11550},{"d":"2012-07-20","o":140,"h":140.64,"l":134.72,"c":136,"v":10163},{"d":"2012-07-23","o":136.48,"h":140,"l":135.2,"c":135.2,"v":7725},{"d":"2012-07-24","o":135.68,"h":140.8,"l":134.56,"c":140,"v":16338},{"d":"2012-07-25","o":140.64,"h":141.92,"l":136.16,"c":139.68,"v":6988},{"d":"2012-07-26","o":141.44,"h":147.68,"l":139.68,"c":147.04,"v":12688},{"d":"2012-07-27","o":148.32,"h":153.92,"l":145.6,"c":150.4,"v":12213},{"d":"2012-07-30","o":150.88,"h":152,"l":140,"c":142.24,"v":9006},{"d":"2012-07-31","o":142.24,"h":145.76,"l":138.56,"c":138.88,"v":8463},{"d":"2012-08-01","o":140.8,"h":143.68,"l":132,"c":132,"v":16100},{"d":"2012-08-02","o":132,"h":137.44,"l":131.84,"c":133.92,"v":11350},{"d":"2012-08-03","o":137.12,"h":140.64,"l":133.76,"c":140.16,"v":5425},{"d":"2012-08-06","o":141.28,"h":143.2,"l":139.52,"c":141.12,"v":6681},{"d":"2012-08-07","o":141.44,"h":144.64,"l":140,"c":144,"v":6406},{"d":"2012-08-08","o":144.16,"h":145.28,"l":136.48,"c":136.8,"v":6713},{"d":"2012-08-09","o":136.8,"h":144.32,"l":136.16,"c":143.04,"v":7469},{"d":"2012-08-10","o":140.8,"h":142.24,"l":127.04,"c":129.44,"v":21800},{"d":"2012-08-13","o":129.12,"h":136.8,"l":128.48,"c":135.36,"v":9769},{"d":"2012-08-14","o":135.84,"h":136.48,"l":130.08,"c":130.4,"v":7106},{"d":"2012-08-15","o":129.12,"h":131.2,"l":125.44,"c":129.44,"v":8681},{"d":"2012-08-16","o":128.64,"h":131.2,"l":126.4,"c":130.56,"v":7231},{"d":"2012-08-17","o":130.88,"h":136,"l":129.6,"c":135.52,"v":7050},{"d":"2012-08-20","o":134.56,"h":140.32,"l":134.56,"c":139.52,"v":9156},{"d":"2012-08-21","o":140.16,"h":142.72,"l":139.2,"c":142.24,"v":10606},{"d":"2012-08-22","o":141.28,"h":143.04,"l":135.52,"c":136,"v":5694},{"d":"2012-08-23","o":135.2,"h":139.04,"l":131.04,"c":132.32,"v":6531},{"d":"2012-08-24","o":131.84,"h":136.48,"l":131.04,"c":133.6,"v":4369},{"d":"2012-08-27","o":134.4,"h":134.4,"l":131.04,"c":132.48,"v":6563},{"d":"2012-08-28","o":132.64,"h":135.84,"l":132.64,"c":133.44,"v":5806},{"d":"2012-08-29","o":133.28,"h":134.88,"l":132.48,"c":133.28,"v":3063},{"d":"2012-08-30","o":132,"h":133.12,"l":129.76,"c":130.08,"v":3881},{"d":"2012-08-31","o":131.68,"h":132.48,"l":128.8,"c":131.68,"v":6469},{"d":"2012-09-04","o":131.36,"h":140.64,"l":128.16,"c":139.68,"v":22519},{"d":"2012-09-05","o":139.2,"h":140.8,"l":132.96,"c":134.08,"v":8150},{"d":"2012-09-06","o":135.52,"h":142.88,"l":133.6,"c":141.92,"v":9213},{"d":"2012-09-07","o":142.08,"h":142.24,"l":137.12,"c":140.64,"v":8113},{"d":"2012-09-10","o":140.16,"h":143.2,"l":140,"c":141.28,"v":4494},{"d":"2012-09-11","o":140.8,"h":146.24,"l":138.88,"c":146.24,"v":5331},{"d":"2012-09-12","o":146.24,"h":151.36,"l":138.24,"c":149.44,"v":7438},{"d":"2012-09-13","o":149.44,"h":165.92,"l":149.44,"c":164,"v":20044},{"d":"2012-09-14","o":164.64,"h":167.68,"l":154.56,"c":163.52,"v":14831},{"d":"2012-09-17","o":163.68,"h":170.56,"l":160.64,"c":164.32,"v":9194},{"d":"2012-09-18","o":164.8,"h":176,"l":159.36,"c":162.56,"v":8600},{"d":"2012-09-19","o":164,"h":166.4,"l":158.08,"c":162.08,"v":7138},{"d":"2012-09-20","o":160.16,"h":163.04,"l":155.68,"c":156.64,"v":4894},{"d":"2012-09-21","o":157.76,"h":161.44,"l":155.68,"c":159.52,"v":6406},{"d":"2012-09-24","o":158.4,"h":160.8,"l":155.68,"c":157.76,"v":4594},{"d":"2012-09-25","o":158.08,"h":158.08,"l":144,"c":144.64,"v":13681},{"d":"2012-09-26","o":144.8,"h":146.4,"l":140.16,"c":140.96,"v":4556},{"d":"2012-09-27","o":141.12,"h":145.44,"l":141.12,"c":143.36,"v":5969},{"d":"2012-09-28","o":142.4,"h":146.56,"l":142.08,"c":142.72,"v":5556},{"d":"2012-10-01","o":143.2,"h":147.84,"l":142.4,"c":143.2,"v":7650},{"d":"2012-10-02","o":143.68,"h":144.64,"l":137.76,"c":139.04,"v":10931},{"d":"2012-10-03","o":139.2,"h":139.36,"l":136.16,"c":137.76,"v":4644},{"d":"2012-10-04","o":137.92,"h":140.64,"l":136.32,"c":139.52,"v":4900},{"d":"2012-10-05","o":140,"h":141.12,"l":136.64,"c":137.76,"v":3806},{"d":"2012-10-08","o":137.44,"h":139.36,"l":136.32,"c":136.8,"v":2813},{"d":"2012-10-09","o":136.96,"h":138.88,"l":134.4,"c":134.88,"v":10744},{"d":"2012-10-10","o":134.72,"h":138.56,"l":133.44,"c":134.08,"v":5606},{"d":"2012-10-11","o":135.68,"h":135.68,"l":131.52,"c":133.76,"v":4306},{"d":"2012-10-12","o":133.6,"h":136.32,"l":131.36,"c":132.16,"v":2475},{"d":"2012-10-15","o":132.64,"h":136,"l":131.2,"c":134.24,"v":9969},{"d":"2012-10-16","o":135.52,"h":140.64,"l":133.44,"c":139.84,"v":5619},{"d":"2012-10-17","o":139.68,"h":142.4,"l":136.96,"c":141.76,"v":5813},{"d":"2012-10-18","o":141.12,"h":143.2,"l":136.96,"c":138.72,"v":5213},{"d":"2012-10-19","o":137.6,"h":138.08,"l":132.96,"c":133.92,"v":5075},{"d":"2012-10-22","o":133.44,"h":133.76,"l":131.2,"c":132,"v":13950},{"d":"2012-10-23","o":131.2,"h":132.96,"l":129.6,"c":130.56,"v":7438},{"d":"2012-10-24","o":131.36,"h":134.24,"l":128.8,"c":134.24,"v":5394},{"d":"2012-10-25","o":135.04,"h":136.96,"l":132.48,"c":136.64,"v":5531},{"d":"2012-10-26","o":136.16,"h":137.28,"l":132.96,"c":134.88,"v":6644},{"d":"2012-10-31","o":134.4,"h":136.16,"l":131.36,"c":136.16,"v":3406},{"d":"2012-11-01","o":137.28,"h":143.68,"l":137.28,"c":142.08,"v":7319},{"d":"2012-11-02","o":143.04,"h":145.6,"l":139.84,"c":140.16,"v":5131},{"d":"2012-11-05","o":140.32,"h":143.68,"l":136,"c":140.48,"v":4894},{"d":"2012-11-06","o":141.44,"h":145.28,"l":138.08,"c":143.84,"v":9131},{"d":"2012-11-07","o":141.76,"h":143.84,"l":136.8,"c":137.44,"v":7775},{"d":"2012-11-08","o":129.6,"h":138.08,"l":124,"c":124.48,"v":13594},{"d":"2012-11-09","o":124.96,"h":127.04,"l":122.88,"c":126.08,"v":7513},{"d":"2012-11-12","o":126.88,"h":127.84,"l":120.64,"c":121.6,"v":5106},{"d":"2012-11-13","o":119.52,"h":126.4,"l":119.36,"c":121.44,"v":5700},{"d":"2012-11-14","o":122.24,"h":124.48,"l":115.04,"c":117.6,"v":5500},{"d":"2012-11-15","o":118.08,"h":120,"l":112.96,"c":117.76,"v":6931},{"d":"2012-11-16","o":117.44,"h":120.8,"l":114.56,"c":117.44,"v":7738},{"d":"2012-11-19","o":119.2,"h":126.4,"l":118.24,"c":123.36,"v":10325},{"d":"2012-11-20","o":122.56,"h":127.84,"l":122.4,"c":125.12,"v":4425},{"d":"2012-11-21","o":128,"h":129.12,"l":123.52,"c":126.56,"v":4275},{"d":"2012-11-23","o":127.36,"h":130.24,"l":125.76,"c":127.2,"v":1275},{"d":"2012-11-26","o":126.4,"h":130.4,"l":126.4,"c":128.32,"v":3275},{"d":"2012-11-27","o":127.68,"h":133.44,"l":127.2,"c":129.44,"v":6456},{"d":"2012-11-28","o":128.96,"h":132.8,"l":127.68,"c":129.12,"v":2738},{"d":"2012-11-29","o":130.4,"h":132.8,"l":130.4,"c":131.36,"v":4675},{"d":"2012-11-30","o":132.8,"h":132.8,"l":128.96,"c":130.24,"v":6175},{"d":"2012-12-03","o":132,"h":132,"l":123.2,"c":123.84,"v":6981},{"d":"2012-12-04","o":126.88,"h":127.36,"l":123.2,"c":124.16,"v":14169},{"d":"2012-12-05","o":124.8,"h":128,"l":121.12,"c":123.68,"v":6200},{"d":"2012-12-06","o":123.84,"h":126.4,"l":120.8,"c":123.36,"v":4231},{"d":"2012-12-07","o":124,"h":126.08,"l":121.12,"c":122.08,"v":6094},{"d":"2012-12-10","o":122.08,"h":124.96,"l":121.6,"c":124.96,"v":4488},{"d":"2012-12-11","o":125.92,"h":127.36,"l":124,"c":125.12,"v":18288},{"d":"2012-12-12","o":125.44,"h":126.72,"l":120.96,"c":121.12,"v":6413},{"d":"2012-12-13","o":121.76,"h":123.2,"l":121.76,"c":122.24,"v":1300},{"d":"2012-12-14","o":122.24,"h":124,"l":121.76,"c":122.72,"v":3619},{"d":"2012-12-17","o":123.04,"h":123.68,"l":121.44,"c":122.72,"v":3619},{"d":"2012-12-18","o":122.4,"h":124.16,"l":120.96,"c":123.84,"v":7706},{"d":"2012-12-19","o":124.32,"h":124.8,"l":122.4,"c":123.84,"v":3056},{"d":"2012-12-20","o":123.68,"h":124.8,"l":121.44,"c":121.92,"v":5494},{"d":"2012-12-21","o":120,"h":122.4,"l":118.4,"c":118.72,"v":11963},{"d":"2012-12-24","o":118.4,"h":118.4,"l":115.68,"c":117.12,"v":1956},{"d":"2012-12-26","o":117.28,"h":120,"l":114.72,"c":115.84,"v":4150},{"d":"2012-12-27","o":115.68,"h":120.64,"l":114.88,"c":119.84,"v":4356},{"d":"2012-12-28","o":118.56,"h":121.76,"l":117.76,"c":119.04,"v":3975},{"d":"2012-12-31","o":119.52,"h":127.52,"l":117.44,"c":124.96,"v":8731},{"d":"2013-01-02","o":128.8,"h":130.88,"l":124.48,"c":125.6,"v":7063},{"d":"2013-01-03","o":126.08,"h":134.24,"l":124.48,"c":127.68,"v":4513},{"d":"2013-01-04","o":128.64,"h":131.68,"l":127.2,"c":127.36,"v":6369},{"d":"2013-01-07","o":125.92,"h":129.12,"l":122.24,"c":127.52,"v":4581},{"d":"2013-01-08","o":127.68,"h":129.12,"l":124.64,"c":126.24,"v":4688},{"d":"2013-01-09","o":125.44,"h":128.8,"l":123.2,"c":126.08,"v":4756},{"d":"2013-01-10","o":126.24,"h":128.64,"l":125.28,"c":128.32,"v":4338},{"d":"2013-01-11","o":128.32,"h":128.64,"l":123.36,"c":124.32,"v":4463},{"d":"2013-01-14","o":123.36,"h":123.84,"l":118.24,"c":120.16,"v":6388},{"d":"2013-01-15","o":118.4,"h":121.44,"l":117.12,"c":119.84,"v":5513},{"d":"2013-01-16","o":119.68,"h":120.8,"l":118.4,"c":120.16,"v":2456},{"d":"2013-01-17","o":120.48,"h":121.28,"l":117.6,"c":118.08,"v":4081},{"d":"2013-01-18","o":117.92,"h":119.52,"l":117.76,"c":119.52,"v":2244},{"d":"2013-01-22","o":119.2,"h":121.44,"l":117.6,"c":121.28,"v":3731},{"d":"2013-01-23","o":120.8,"h":123.52,"l":120.32,"c":121.44,"v":2106},{"d":"2013-01-24","o":122.56,"h":122.56,"l":118.72,"c":122.4,"v":5281},{"d":"2013-01-25","o":122.88,"h":124.16,"l":121.28,"c":123.68,"v":2969},{"d":"2013-01-28","o":123.68,"h":124.48,"l":120.16,"c":122.08,"v":4206},{"d":"2013-01-29","o":121.6,"h":122.4,"l":119.04,"c":121.6,"v":3381},{"d":"2013-01-30","o":121.12,"h":122.08,"l":119.52,"c":121.12,"v":4131},{"d":"2013-01-31","o":120.96,"h":120.96,"l":117.6,"c":117.76,"v":8200},{"d":"2013-02-01","o":118.72,"h":123.36,"l":116.32,"c":121.92,"v":3350},{"d":"2013-02-04","o":121.44,"h":121.76,"l":118.4,"c":118.4,"v":4563},{"d":"2013-02-05","o":118.08,"h":120.64,"l":117.12,"c":119.2,"v":2706},{"d":"2013-02-06","o":118.08,"h":118.72,"l":115.2,"c":116,"v":18169},{"d":"2013-02-07","o":115.52,"h":116.32,"l":111.68,"c":114.08,"v":3981},{"d":"2013-02-08","o":114.88,"h":120.64,"l":114.72,"c":119.84,"v":4481},{"d":"2013-02-11","o":120,"h":120.8,"l":118.56,"c":120.48,"v":1975},{"d":"2013-02-12","o":120.64,"h":123.36,"l":120.64,"c":123.2,"v":4919},{"d":"2013-02-13","o":123.2,"h":124.96,"l":122.4,"c":123.36,"v":2156},{"d":"2013-02-14","o":122.4,"h":124.64,"l":121.44,"c":123.2,"v":2750},{"d":"2013-02-15","o":126.56,"h":126.56,"l":118.72,"c":120.16,"v":2213},{"d":"2013-02-19","o":119.68,"h":122.88,"l":118.4,"c":122.08,"v":1481},{"d":"2013-02-20","o":122.08,"h":122.08,"l":116.16,"c":116.16,"v":3306},{"d":"2013-02-21","o":116.64,"h":116.64,"l":111.84,"c":112,"v":5094},{"d":"2013-02-22","o":112.96,"h":114.08,"l":109.44,"c":111.52,"v":4844},{"d":"2013-02-25","o":113.12,"h":113.28,"l":109.28,"c":109.44,"v":3619},{"d":"2013-02-26","o":110.72,"h":111.04,"l":101.6,"c":102.4,"v":7856},{"d":"2013-02-27","o":102.24,"h":107.2,"l":102.24,"c":105.92,"v":4481},{"d":"2013-02-28","o":105.76,"h":108.48,"l":104,"c":104.16,"v":4944},{"d":"2013-03-01","o":102.88,"h":104.8,"l":102.4,"c":103.2,"v":3619},{"d":"2013-03-04","o":103.04,"h":106.4,"l":102.4,"c":103.36,"v":8150},{"d":"2013-03-05","o":104.32,"h":107.2,"l":103.2,"c":106.72,"v":5356},{"d":"2013-03-06","o":106.88,"h":108.32,"l":104.96,"c":105.92,"v":4175},{"d":"2013-03-07","o":105.6,"h":107.84,"l":102.72,"c":107.84,"v":3031},{"d":"2013-03-08","o":108,"h":115.04,"l":107.04,"c":114.4,"v":6225},{"d":"2013-03-11","o":113.44,"h":113.44,"l":104.8,"c":108.32,"v":7419},{"d":"2013-03-12","o":108.32,"h":110.08,"l":106.72,"c":109.28,"v":2694},{"d":"2013-03-13","o":108.96,"h":109.44,"l":106.88,"c":109.12,"v":2031},{"d":"2013-03-14","o":109.76,"h":111.2,"l":108.32,"c":110.88,"v":3819},{"d":"2013-03-15","o":111.04,"h":115.84,"l":111.04,"c":115.2,"v":5356},{"d":"2013-03-18","o":112.8,"h":114.88,"l":111.52,"c":112.8,"v":3019},{"d":"2013-03-19","o":99.36,"h":112.8,"l":98.56,"c":110.72,"v":8888},{"d":"2013-03-20","o":111.52,"h":115.84,"l":111.52,"c":115.2,"v":5781},{"d":"2013-03-21","o":113.6,"h":116.96,"l":112.96,"c":115.68,"v":7175},{"d":"2013-03-22","o":116.8,"h":126.72,"l":116.8,"c":125.92,"v":17050},{"d":"2013-03-25","o":127.04,"h":128.64,"l":125.6,"c":128.32,"v":9831},{"d":"2013-03-26","o":128.8,"h":128.8,"l":118.88,"c":121.92,"v":9919},{"d":"2013-03-27","o":120,"h":124.8,"l":120,"c":122.88,"v":2556},{"d":"2013-03-28","o":123.84,"h":123.84,"l":113.76,"c":117.6,"v":8019},{"d":"2013-04-01","o":116.16,"h":117.6,"l":113.6,"c":115.2,"v":4381},{"d":"2013-04-02","o":116.48,"h":118.08,"l":111.2,"c":111.52,"v":5513},{"d":"2013-04-03","o":112.32,"h":112.8,"l":103.2,"c":104.32,"v":8356},{"d":"2013-04-04","o":104.32,"h":107.84,"l":102.4,"c":104.16,"v":6719},{"d":"2013-04-05","o":102.56,"h":106.4,"l":102.4,"c":105.76,"v":3319},{"d":"2013-04-08","o":106.08,"h":108.8,"l":101.6,"c":103.36,"v":5169},{"d":"2013-04-09","o":103.36,"h":108.32,"l":102.4,"c":105.92,"v":1750},{"d":"2013-04-10","o":106.88,"h":106.88,"l":104.8,"c":105.76,"v":6956},{"d":"2013-04-11","o":106.08,"h":110.4,"l":106.08,"c":108.32,"v":2050},{"d":"2013-04-12","o":107.84,"h":112,"l":107.84,"c":110.4,"v":6194},{"d":"2013-04-15","o":110.24,"h":110.24,"l":105.76,"c":108,"v":5394},{"d":"2013-04-16","o":108.8,"h":110.24,"l":103.2,"c":109.92,"v":4275},{"d":"2013-04-17","o":109.44,"h":109.44,"l":104,"c":105.44,"v":4169},{"d":"2013-04-18","o":106.08,"h":106.88,"l":104.16,"c":104.96,"v":5575},{"d":"2013-04-19","o":105.76,"h":109.12,"l":104.64,"c":108.8,"v":2494},{"d":"2013-04-22","o":108.16,"h":111.84,"l":107.68,"c":109.6,"v":1838},{"d":"2013-04-23","o":111.2,"h":111.68,"l":109.44,"c":111.36,"v":3569},{"d":"2013-04-24","o":111.2,"h":112,"l":110.08,"c":110.88,"v":2169},{"d":"2013-04-25","o":111.2,"h":111.68,"l":110.72,"c":111.04,"v":1350},{"d":"2013-04-26","o":111.04,"h":116.96,"l":111.04,"c":116.32,"v":3581},{"d":"2013-04-29","o":118.08,"h":118.08,"l":111.2,"c":115.68,"v":3338},{"d":"2013-04-30","o":115.04,"h":120,"l":113.6,"c":120,"v":3975},{"d":"2013-05-01","o":118.88,"h":120,"l":112,"c":112.16,"v":6200},{"d":"2013-05-02","o":112.8,"h":113.6,"l":111.36,"c":111.68,"v":2094},{"d":"2013-05-03","o":112.64,"h":118.08,"l":110.08,"c":117.44,"v":5250},{"d":"2013-05-06","o":117.76,"h":121.6,"l":117.12,"c":120.64,"v":3869},{"d":"2013-05-07","o":121.6,"h":124,"l":120.8,"c":124,"v":2956},{"d":"2013-05-08","o":123.84,"h":125.92,"l":120.8,"c":125.76,"v":3763},{"d":"2013-05-09","o":125.92,"h":125.92,"l":117.6,"c":117.76,"v":4669},{"d":"2013-05-10","o":111.2,"h":125.12,"l":109.76,"c":124.32,"v":7750},{"d":"2013-05-13","o":123.68,"h":131.2,"l":122.72,"c":131.04,"v":6088},{"d":"2013-05-14","o":130.4,"h":146.4,"l":130.4,"c":143.84,"v":15725},{"d":"2013-05-15","o":143.52,"h":143.52,"l":136.8,"c":138.56,"v":6275},{"d":"2013-05-16","o":137.44,"h":137.44,"l":131.52,"c":132.8,"v":4388},{"d":"2013-05-17","o":133.44,"h":134.88,"l":131.84,"c":132.64,"v":1650},{"d":"2013-05-20","o":130.88,"h":130.88,"l":125.76,"c":127.04,"v":4563},{"d":"2013-05-21","o":127.52,"h":134.56,"l":125.76,"c":133.28,"v":3169},{"d":"2013-05-22","o":133.12,"h":139.52,"l":133.12,"c":137.6,"v":5019},{"d":"2013-05-23","o":134.72,"h":139.36,"l":128.16,"c":138.72,"v":3400},{"d":"2013-05-24","o":136.96,"h":142.08,"l":134.72,"c":141.28,"v":5000},{"d":"2013-05-28","o":142.56,"h":146.24,"l":141.12,"c":144,"v":7631},{"d":"2013-05-29","o":142.08,"h":142.08,"l":134.72,"c":137.6,"v":4744},{"d":"2013-05-30","o":138.72,"h":140,"l":135.04,"c":139.68,"v":3225},{"d":"2013-05-31","o":137.92,"h":144.48,"l":137.6,"c":141.6,"v":7788},{"d":"2013-06-03","o":141.92,"h":147.84,"l":139.84,"c":146.4,"v":7381},{"d":"2013-06-04","o":145.6,"h":145.6,"l":140.16,"c":141.28,"v":7856},{"d":"2013-06-05","o":140.64,"h":140.8,"l":132.96,"c":133.44,"v":4406},{"d":"2013-06-06","o":133.12,"h":135.2,"l":129.76,"c":135.2,"v":3975},{"d":"2013-06-07","o":135.84,"h":140,"l":134.88,"c":138.08,"v":4050},{"d":"2013-06-10","o":137.6,"h":137.6,"l":133.6,"c":134.56,"v":2456},{"d":"2013-06-11","o":131.68,"h":135.04,"l":128.48,"c":128.64,"v":5856},{"d":"2013-06-12","o":132,"h":132.64,"l":124.48,"c":124.8,"v":6075},{"d":"2013-06-13","o":124.48,"h":132.8,"l":124.48,"c":130.88,"v":7200},{"d":"2013-06-14","o":129.92,"h":135.2,"l":127.52,"c":129.28,"v":3850},{"d":"2013-06-17","o":131.2,"h":135.84,"l":130.08,"c":133.76,"v":4631},{"d":"2013-06-18","o":134.08,"h":140,"l":134.08,"c":137.76,"v":5338},{"d":"2013-06-19","o":138.24,"h":140,"l":136,"c":137.12,"v":3813},{"d":"2013-06-20","o":133.92,"h":135.68,"l":130.88,"c":134.4,"v":7744},{"d":"2013-06-21","o":135.04,"h":135.84,"l":128.96,"c":133.28,"v":7869},{"d":"2013-06-24","o":130.72,"h":137.12,"l":129.6,"c":135.2,"v":4344},{"d":"2013-06-25","o":136.96,"h":140.96,"l":131.68,"c":140.16,"v":6400},{"d":"2013-06-26","o":141.6,"h":141.6,"l":136.64,"c":137.6,"v":5594},{"d":"2013-06-27","o":138.56,"h":140,"l":136.64,"c":138.08,"v":6469},{"d":"2013-06-28","o":137.76,"h":137.92,"l":134.4,"c":135.04,"v":10006},{"d":"2013-07-01","o":136.32,"h":137.44,"l":129.92,"c":131.52,"v":5531},{"d":"2013-07-02","o":131.2,"h":132.96,"l":130.24,"c":131.84,"v":8644},{"d":"2013-07-03","o":131.2,"h":136.32,"l":130.88,"c":135.36,"v":1988},{"d":"2013-07-05","o":137.92,"h":140.64,"l":134.08,"c":140.64,"v":4644},{"d":"2013-07-08","o":140.64,"h":140.64,"l":135.84,"c":135.84,"v":3838},{"d":"2013-07-09","o":136.8,"h":141.76,"l":133.92,"c":141.28,"v":5025},{"d":"2013-07-10","o":140.64,"h":140.64,"l":137.6,"c":138.88,"v":2138},{"d":"2013-07-11","o":143.2,"h":143.2,"l":132,"c":140.96,"v":8656},{"d":"2013-07-12","o":141.44,"h":142.08,"l":137.44,"c":137.6,"v":3744},{"d":"2013-07-15","o":137.28,"h":141.12,"l":136,"c":140.64,"v":4675},{"d":"2013-07-16","o":140.32,"h":144.8,"l":140.32,"c":144.64,"v":15150},{"d":"2013-07-17","o":144.96,"h":145.6,"l":138.72,"c":144.96,"v":5425},{"d":"2013-07-18","o":145.12,"h":152,"l":143.2,"c":152,"v":9763},{"d":"2013-07-19","o":150.88,"h":154.4,"l":149.92,"c":154.24,"v":7575},{"d":"2013-07-22","o":152.8,"h":157.6,"l":150.88,"c":156.96,"v":8394},{"d":"2013-07-23","o":157.6,"h":158.4,"l":148.8,"c":150.88,"v":8044},{"d":"2013-07-24","o":150.56,"h":152.64,"l":142.72,"c":143.2,"v":13650},{"d":"2013-07-25","o":142.56,"h":146.08,"l":141.44,"c":142.4,"v":4413},{"d":"2013-07-26","o":141.12,"h":144.48,"l":139.36,"c":143.36,"v":4356},{"d":"2013-07-29","o":141.6,"h":143.84,"l":140.8,"c":141.44,"v":1863},{"d":"2013-07-30","o":142.56,"h":144.16,"l":138.88,"c":139.52,"v":3238},{"d":"2013-07-31","o":140,"h":141.44,"l":135.84,"c":138.88,"v":7525},{"d":"2013-08-01","o":140.48,"h":141.44,"l":136.64,"c":136.96,"v":4688},{"d":"2013-08-02","o":136.64,"h":137.76,"l":129.28,"c":130.24,"v":5938},{"d":"2013-08-05","o":131.2,"h":132.48,"l":128.32,"c":129.12,"v":7875},{"d":"2013-08-06","o":128.32,"h":129.12,"l":122.88,"c":124.96,"v":10825},{"d":"2013-08-07","o":123.84,"h":125.28,"l":121.6,"c":121.6,"v":4719},{"d":"2013-08-08","o":119.52,"h":120.16,"l":107.36,"c":110.72,"v":10663},{"d":"2013-08-09","o":107.2,"h":114.4,"l":104.64,"c":112,"v":10356},{"d":"2013-08-12","o":112.48,"h":112.96,"l":100.48,"c":100.64,"v":16456},{"d":"2013-08-13","o":101.28,"h":105.28,"l":101.28,"c":102.88,"v":5269},{"d":"2013-08-14","o":104,"h":114.56,"l":104,"c":107.84,"v":18069},{"d":"2013-08-15","o":106.08,"h":107.36,"l":102.08,"c":102.08,"v":9175},{"d":"2013-08-16","o":101.28,"h":107.84,"l":99.2,"c":104.16,"v":7731},{"d":"2013-08-19","o":104.96,"h":106.4,"l":93.6,"c":94.56,"v":12431},{"d":"2013-08-20","o":95.84,"h":106.88,"l":95.84,"c":106.72,"v":8238},{"d":"2013-08-21","o":106.08,"h":106.08,"l":96.16,"c":96.48,"v":8481},{"d":"2013-08-22","o":97.44,"h":101.28,"l":97.28,"c":97.92,"v":3850},{"d":"2013-08-23","o":98.72,"h":100.8,"l":96.96,"c":98.88,"v":3050},{"d":"2013-08-26","o":99.36,"h":99.36,"l":97.12,"c":97.12,"v":3906},{"d":"2013-08-27","o":95.84,"h":98.4,"l":94.24,"c":94.4,"v":7181},{"d":"2013-08-28","o":94.88,"h":98.4,"l":92,"c":97.28,"v":7844},{"d":"2013-08-29","o":97.28,"h":99.2,"l":95.36,"c":98.72,"v":4263},{"d":"2013-08-30","o":98.4,"h":99.04,"l":95.2,"c":96,"v":5700},{"d":"2013-09-03","o":97.92,"h":98.4,"l":93.6,"c":95.04,"v":8138},{"d":"2013-09-04","o":94.88,"h":95.2,"l":92.16,"c":93.12,"v":2131},{"d":"2013-09-05","o":93.6,"h":97.76,"l":92,"c":96.8,"v":2119},{"d":"2013-09-06","o":97.6,"h":97.6,"l":94.08,"c":96.96,"v":2256},{"d":"2013-09-09","o":97.6,"h":98.24,"l":92.96,"c":97.44,"v":3750},{"d":"2013-09-10","o":97.76,"h":97.92,"l":94.72,"c":96.32,"v":4075},{"d":"2013-09-11","o":97.6,"h":98.08,"l":94.72,"c":95.36,"v":13344},{"d":"2013-09-12","o":95.52,"h":96.32,"l":94.4,"c":95.52,"v":26975},{"d":"2013-09-13","o":96,"h":103.52,"l":96,"c":102.56,"v":7081},{"d":"2013-09-16","o":104,"h":104,"l":97.28,"c":98.4,"v":3094},{"d":"2013-09-17","o":98.4,"h":101.28,"l":97.44,"c":100.96,"v":2594},{"d":"2013-09-18","o":103.2,"h":106.72,"l":100.96,"c":106.08,"v":7550},{"d":"2013-09-19","o":106.08,"h":106.08,"l":100.48,"c":100.96,"v":4850},{"d":"2013-09-20","o":101.12,"h":104.16,"l":98.08,"c":103.04,"v":12244},{"d":"2013-09-23","o":102.4,"h":102.4,"l":98.4,"c":99.2,"v":3375},{"d":"2013-09-24","o":99.68,"h":101.44,"l":98.56,"c":100.64,"v":5000},{"d":"2013-09-25","o":100.8,"h":101.28,"l":98.72,"c":99.2,"v":1450},{"d":"2013-09-26","o":99.36,"h":101.76,"l":99.04,"c":100.16,"v":4131},{"d":"2013-09-27","o":98.88,"h":101.12,"l":98.24,"c":98.24,"v":2644},{"d":"2013-09-30","o":97.28,"h":97.92,"l":94.4,"c":94.4,"v":6813},{"d":"2013-10-01","o":94.56,"h":97.28,"l":93.6,"c":95.36,"v":6300},{"d":"2013-10-02","o":95.04,"h":95.52,"l":88.48,"c":88.96,"v":9475},{"d":"2013-10-03","o":88.8,"h":89.12,"l":81.92,"c":82.88,"v":8256},{"d":"2013-10-04","o":82.88,"h":83.52,"l":77.44,"c":79.04,"v":10306},{"d":"2013-10-07","o":72,"h":72.32,"l":52.8,"c":54.56,"v":90650},{"d":"2013-10-08","o":55.04,"h":55.2,"l":48.16,"c":48.8,"v":54613},{"d":"2013-10-09","o":49.6,"h":51.84,"l":47.2,"c":49.6,"v":37306},{"d":"2013-10-10","o":49.76,"h":54.08,"l":48.32,"c":48.32,"v":38300},{"d":"2013-10-11","o":48.48,"h":52.8,"l":45.6,"c":51.52,"v":121419},{"d":"2013-10-14","o":51.2,"h":55.84,"l":50.56,"c":54.08,"v":28200},{"d":"2013-10-15","o":54.08,"h":55.04,"l":51.68,"c":54.4,"v":22681},{"d":"2013-10-16","o":55.68,"h":55.68,"l":53.28,"c":54.88,"v":13981},{"d":"2013-10-17","o":54.88,"h":55.36,"l":52.64,"c":53.28,"v":15013},{"d":"2013-10-18","o":54.4,"h":55.2,"l":51.36,"c":52.16,"v":12600},{"d":"2013-10-21","o":52.48,"h":57.44,"l":52.48,"c":56.48,"v":30063},{"d":"2013-10-22","o":56.48,"h":56.8,"l":53.76,"c":53.92,"v":23800},{"d":"2013-10-23","o":53.92,"h":57.12,"l":52.16,"c":56.48,"v":27306},{"d":"2013-10-24","o":56.8,"h":62.56,"l":56,"c":61.76,"v":43425},{"d":"2013-10-25","o":62.56,"h":64.32,"l":60.32,"c":64,"v":22594},{"d":"2013-10-28","o":64.48,"h":73.76,"l":64,"c":72.96,"v":52175},{"d":"2013-10-29","o":73.6,"h":74.24,"l":64.48,"c":66.24,"v":55781},{"d":"2013-10-30","o":66.24,"h":68.16,"l":64.64,"c":66.08,"v":14906},{"d":"2013-10-31","o":66.08,"h":66.4,"l":58.72,"c":60.16,"v":36988},{"d":"2013-11-01","o":59.84,"h":64.8,"l":59.2,"c":64.16,"v":20181},{"d":"2013-11-04","o":64.48,"h":65.28,"l":59.2,"c":62.4,"v":17650},{"d":"2013-11-05","o":61.76,"h":63.36,"l":60.16,"c":61.6,"v":12750},{"d":"2013-11-06","o":61.6,"h":61.6,"l":57.76,"c":58.08,"v":10369},{"d":"2013-11-07","o":58.24,"h":58.24,"l":52.64,"c":52.64,"v":17450},{"d":"2013-11-08","o":52.32,"h":58.72,"l":52.32,"c":57.76,"v":13444},{"d":"2013-11-11","o":58.08,"h":58.24,"l":55.2,"c":56,"v":10038},{"d":"2013-11-12","o":56.96,"h":57.28,"l":53.28,"c":56.16,"v":13675},{"d":"2013-11-13","o":52,"h":55.84,"l":51.36,"c":53.28,"v":22756},{"d":"2013-11-14","o":52.32,"h":57.6,"l":51.52,"c":56.64,"v":16150},{"d":"2013-11-15","o":56.48,"h":57.6,"l":53.92,"c":54.24,"v":6588},{"d":"2013-11-18","o":58.56,"h":67.84,"l":58.08,"c":59.2,"v":67969},{"d":"2013-11-19","o":60,"h":60.48,"l":54.56,"c":55.68,"v":29375},{"d":"2013-11-20","o":55.36,"h":59.68,"l":55.04,"c":59.04,"v":11038},{"d":"2013-11-21","o":59.04,"h":62.08,"l":57.6,"c":59.68,"v":13456},{"d":"2013-11-22","o":59.52,"h":60.96,"l":58.24,"c":58.88,"v":9881},{"d":"2013-11-25","o":58.88,"h":60.64,"l":58.08,"c":59.04,"v":9181},{"d":"2013-11-26","o":59.36,"h":63.52,"l":59.2,"c":61.6,"v":16344},{"d":"2013-11-27","o":61.92,"h":61.92,"l":57.92,"c":60.16,"v":15431},{"d":"2013-11-29","o":60.64,"h":61.92,"l":59.68,"c":61.12,"v":3544},{"d":"2013-12-02","o":60.8,"h":60.8,"l":56,"c":57.44,"v":24281},{"d":"2013-12-03","o":57.6,"h":61.6,"l":57.6,"c":60.64,"v":19813},{"d":"2013-12-04","o":60.48,"h":61.6,"l":57.28,"c":60.32,"v":13444},{"d":"2013-12-05","o":60.16,"h":61.92,"l":58.72,"c":58.88,"v":9706},{"d":"2013-12-06","o":60,"h":60.64,"l":57.28,"c":57.28,"v":9138},{"d":"2013-12-09","o":57.92,"h":59.68,"l":55.2,"c":55.36,"v":10338},{"d":"2013-12-10","o":55.04,"h":57.28,"l":54.72,"c":56,"v":15669},{"d":"2013-12-11","o":56,"h":58.08,"l":53.92,"c":54.72,"v":14906},{"d":"2013-12-12","o":54.72,"h":56,"l":52.96,"c":53.12,"v":10438},{"d":"2013-12-13","o":53.28,"h":55.36,"l":53.28,"c":54.88,"v":10494},{"d":"2013-12-16","o":55.36,"h":57.44,"l":55.04,"c":56.64,"v":10731},{"d":"2013-12-17","o":56.64,"h":57.44,"l":55.2,"c":56.64,"v":8063},{"d":"2013-12-18","o":56.8,"h":57.28,"l":55.2,"c":56.96,"v":4769},{"d":"2013-12-19","o":56.64,"h":59.84,"l":56.64,"c":58.08,"v":9994},{"d":"2013-12-20","o":58.56,"h":60,"l":57.76,"c":59.52,"v":21669},{"d":"2013-12-23","o":60.32,"h":60.8,"l":58.56,"c":59.04,"v":28531},{"d":"2013-12-24","o":59.2,"h":59.84,"l":57.44,"c":58.4,"v":3150},{"d":"2013-12-26","o":58.72,"h":61.6,"l":58.4,"c":61.12,"v":9794},{"d":"2013-12-27","o":61.76,"h":64.64,"l":61.6,"c":62.56,"v":17125},{"d":"2013-12-30","o":62.88,"h":70.72,"l":62.4,"c":70.08,"v":34400},{"d":"2013-12-31","o":70.4,"h":71.68,"l":62.72,"c":65.12,"v":35075},{"d":"2014-01-02","o":64.8,"h":69.12,"l":64,"c":68.96,"v":20944},{"d":"2014-01-03","o":69.44,"h":72.16,"l":67.84,"c":72,"v":22588},{"d":"2014-01-06","o":72.48,"h":73.6,"l":66.72,"c":67.68,"v":22319},{"d":"2014-01-07","o":68,"h":70.08,"l":68,"c":69.44,"v":10781},{"d":"2014-01-08","o":69.44,"h":69.44,"l":65.44,"c":66.24,"v":17813},{"d":"2014-01-09","o":66.56,"h":66.88,"l":60.48,"c":61.44,"v":26369},{"d":"2014-01-10","o":62.72,"h":62.72,"l":60,"c":60.96,"v":8000},{"d":"2014-01-13","o":60.32,"h":63.68,"l":57.76,"c":62.72,"v":15106},{"d":"2014-01-14","o":63.52,"h":65.92,"l":63.2,"c":63.68,"v":14350},{"d":"2014-01-15","o":64.48,"h":65.92,"l":63.2,"c":64.48,"v":11013},{"d":"2014-01-16","o":64.96,"h":66.4,"l":64,"c":66.4,"v":7325},{"d":"2014-01-17","o":66.88,"h":68.8,"l":64,"c":65.44,"v":11931},{"d":"2014-01-21","o":66.4,"h":66.4,"l":62.72,"c":63.52,"v":11688},{"d":"2014-01-22","o":64.16,"h":67.04,"l":63.2,"c":64.8,"v":4963},{"d":"2014-01-23","o":65.12,"h":66.08,"l":63.52,"c":65.28,"v":6088},{"d":"2014-01-24","o":65.12,"h":65.12,"l":62.08,"c":63.52,"v":10725},{"d":"2014-01-27","o":63.36,"h":64.32,"l":60.8,"c":62.4,"v":9669},{"d":"2014-01-28","o":62.4,"h":62.72,"l":60.48,"c":61.28,"v":14375},{"d":"2014-01-29","o":61.12,"h":61.76,"l":58.4,"c":58.72,"v":10663},{"d":"2014-01-30","o":59.04,"h":61.12,"l":58.72,"c":60,"v":6306},{"d":"2014-01-31","o":59.2,"h":60.16,"l":55.2,"c":55.52,"v":28056},{"d":"2014-02-03","o":55.84,"h":56.48,"l":51.2,"c":51.84,"v":17719},{"d":"2014-02-04","o":52.16,"h":54.88,"l":50.56,"c":54.08,"v":12269},{"d":"2014-02-05","o":54.08,"h":54.56,"l":51.68,"c":51.84,"v":5688},{"d":"2014-02-06","o":52.16,"h":53.92,"l":52.16,"c":52.8,"v":7400},{"d":"2014-02-07","o":53.76,"h":61.92,"l":52.8,"c":57.92,"v":23094},{"d":"2014-02-10","o":57.92,"h":59.84,"l":56,"c":56.96,"v":11163},{"d":"2014-02-11","o":57.28,"h":62.4,"l":57.28,"c":60.32,"v":10013},{"d":"2014-02-12","o":61.28,"h":61.28,"l":57.6,"c":58.08,"v":3963},{"d":"2014-02-13","o":57.6,"h":59.84,"l":57.12,"c":59.36,"v":3856},{"d":"2014-02-14","o":59.2,"h":59.68,"l":58.4,"c":58.72,"v":6950},{"d":"2014-02-18","o":58.72,"h":59.84,"l":57.92,"c":59.52,"v":3613},{"d":"2014-02-19","o":59.04,"h":59.68,"l":56.8,"c":57.76,"v":7794},{"d":"2014-02-20","o":57.92,"h":58.56,"l":56.8,"c":58.08,"v":4050},{"d":"2014-02-21","o":58.56,"h":59.68,"l":56.8,"c":58.72,"v":4813},{"d":"2014-02-24","o":59.2,"h":60,"l":58.4,"c":58.72,"v":4813},{"d":"2014-02-25","o":58.4,"h":59.68,"l":54.72,"c":55.04,"v":13956},{"d":"2014-02-26","o":55.36,"h":55.84,"l":52,"c":53.92,"v":39481},{"d":"2014-02-27","o":54.4,"h":56,"l":54.24,"c":55.84,"v":5581},{"d":"2014-02-28","o":55.84,"h":55.84,"l":53.92,"c":54.4,"v":6744},{"d":"2014-03-03","o":54.08,"h":55.04,"l":52.96,"c":54.24,"v":6175},{"d":"2014-03-04","o":55.2,"h":55.52,"l":54.4,"c":54.56,"v":11494},{"d":"2014-03-05","o":55.04,"h":56.48,"l":54.72,"c":56.16,"v":13069},{"d":"2014-03-06","o":56.16,"h":56.64,"l":55.2,"c":55.84,"v":6244},{"d":"2014-03-07","o":56.32,"h":57.12,"l":55.52,"c":56,"v":6938},{"d":"2014-03-10","o":55.84,"h":56.64,"l":55.52,"c":56,"v":7600},{"d":"2014-03-11","o":56,"h":57.6,"l":55.36,"c":55.68,"v":8075},{"d":"2014-03-12","o":55.2,"h":55.36,"l":52.96,"c":54.24,"v":10631},{"d":"2014-03-13","o":54.24,"h":56,"l":52.96,"c":53.28,"v":8363},{"d":"2014-03-14","o":53.28,"h":55.36,"l":52.64,"c":54.08,"v":6394},{"d":"2014-03-17","o":54.4,"h":56,"l":54.08,"c":56,"v":12913},{"d":"2014-03-18","o":56,"h":57.44,"l":54.56,"c":55.68,"v":11675},{"d":"2014-03-19","o":56,"h":57.28,"l":53.76,"c":54.56,"v":9031},{"d":"2014-03-20","o":54.24,"h":54.4,"l":53.12,"c":53.76,"v":9863},{"d":"2014-03-21","o":54.24,"h":56,"l":54.24,"c":54.88,"v":13944},{"d":"2014-03-24","o":55.2,"h":55.2,"l":52.32,"c":52.8,"v":10444},{"d":"2014-03-25","o":53.12,"h":53.76,"l":51.36,"c":52.32,"v":3769},{"d":"2014-03-26","o":52.8,"h":54.4,"l":49.76,"c":49.76,"v":22600},{"d":"2014-03-27","o":49.6,"h":51.36,"l":48.32,"c":50.88,"v":8944},{"d":"2014-03-28","o":51.36,"h":52.96,"l":50.88,"c":51.68,"v":7025},{"d":"2014-03-31","o":51.84,"h":55.2,"l":51.36,"c":54.24,"v":11550},{"d":"2014-04-01","o":54.08,"h":55.84,"l":53.92,"c":54.24,"v":8413},{"d":"2014-04-02","o":54.56,"h":55.52,"l":51.52,"c":51.68,"v":8944},{"d":"2014-04-03","o":51.52,"h":51.68,"l":49.76,"c":49.92,"v":15669},{"d":"2014-04-04","o":50.08,"h":52.16,"l":48.16,"c":49.28,"v":15188},{"d":"2014-04-07","o":48.8,"h":49.28,"l":46.72,"c":47.36,"v":19900},{"d":"2014-04-08","o":47.36,"h":50.24,"l":47.36,"c":49.76,"v":16369},{"d":"2014-04-09","o":49.92,"h":52.8,"l":49.92,"c":52.32,"v":9806},{"d":"2014-04-10","o":52.32,"h":52.64,"l":47.2,"c":47.2,"v":16269},{"d":"2014-04-11","o":46.56,"h":48.48,"l":45.92,"c":47.84,"v":8756},{"d":"2014-04-14","o":48.8,"h":49.6,"l":46.56,"c":46.56,"v":8113},{"d":"2014-04-15","o":46.88,"h":47.2,"l":43.52,"c":45.44,"v":24388},{"d":"2014-04-16","o":45.76,"h":45.76,"l":43.84,"c":44,"v":14663},{"d":"2014-04-17","o":43.84,"h":45.12,"l":42.56,"c":43.84,"v":10563},{"d":"2014-04-21","o":44,"h":44.64,"l":41.76,"c":41.92,"v":11938},{"d":"2014-04-22","o":42.08,"h":43.68,"l":41.76,"c":42.08,"v":11881},{"d":"2014-04-23","o":42.24,"h":44.64,"l":41.92,"c":42.56,"v":18419},{"d":"2014-04-24","o":43.04,"h":43.04,"l":39.04,"c":41.44,"v":11781},{"d":"2014-04-25","o":40.96,"h":40.96,"l":39.36,"c":39.84,"v":9231},{"d":"2014-04-28","o":40.16,"h":41.12,"l":37.76,"c":38.72,"v":15800},{"d":"2014-04-29","o":39.2,"h":39.2,"l":35.2,"c":35.36,"v":29081},{"d":"2014-04-30","o":35.52,"h":38.56,"l":34.4,"c":37.12,"v":20550},{"d":"2014-05-01","o":36.8,"h":38.24,"l":35.36,"c":36.16,"v":9675},{"d":"2014-05-02","o":36.48,"h":37.76,"l":35.52,"c":35.84,"v":10300},{"d":"2014-05-05","o":35.68,"h":36.48,"l":33.6,"c":36.16,"v":10069},{"d":"2014-05-06","o":36.32,"h":37.28,"l":34.88,"c":35.84,"v":11006},{"d":"2014-05-07","o":35.68,"h":35.84,"l":33.6,"c":35.36,"v":12381},{"d":"2014-05-08","o":35.52,"h":36,"l":34.24,"c":34.4,"v":5788},{"d":"2014-05-09","o":33.92,"h":33.92,"l":32.16,"c":32.64,"v":16200},{"d":"2014-05-12","o":32.64,"h":36.32,"l":32.64,"c":33.6,"v":37131},{"d":"2014-05-13","o":26.4,"h":30.08,"l":26.08,"c":28.16,"v":52031},{"d":"2014-05-14","o":28.32,"h":28.96,"l":27.04,"c":27.36,"v":18481},{"d":"2014-05-15","o":26.72,"h":27.84,"l":26.56,"c":26.72,"v":17606},{"d":"2014-05-16","o":26.56,"h":27.04,"l":25.12,"c":26.72,"v":18675},{"d":"2014-05-19","o":26.4,"h":27.2,"l":26.24,"c":26.88,"v":8331},{"d":"2014-05-20","o":27.2,"h":27.2,"l":25.28,"c":25.28,"v":12469},{"d":"2014-05-21","o":25.28,"h":25.28,"l":23.36,"c":23.84,"v":21344},{"d":"2014-05-22","o":24.32,"h":24.64,"l":23.84,"c":24,"v":10138},{"d":"2014-05-23","o":24.16,"h":24.48,"l":23.84,"c":24.16,"v":9263},{"d":"2014-05-27","o":24.96,"h":24.96,"l":24,"c":24.32,"v":6900},{"d":"2014-05-28","o":24.16,"h":24.48,"l":24,"c":24.16,"v":5719},{"d":"2014-05-29","o":24.48,"h":24.48,"l":23.52,"c":23.84,"v":10575},{"d":"2014-05-30","o":23.84,"h":24.16,"l":23.04,"c":23.2,"v":8725},{"d":"2014-06-02","o":23.52,"h":23.52,"l":21.6,"c":22.4,"v":26388},{"d":"2014-06-03","o":22.4,"h":32.16,"l":21.76,"c":27.84,"v":209181},{"d":"2014-06-04","o":27.04,"h":29.12,"l":25.6,"c":27.2,"v":50519},{"d":"2014-06-05","o":27.2,"h":27.68,"l":26.4,"c":27.04,"v":15238},{"d":"2014-06-06","o":27.36,"h":31.84,"l":26.4,"c":31.2,"v":88050},{"d":"2014-06-09","o":32.48,"h":40.8,"l":32.32,"c":35.04,"v":206275},{"d":"2014-06-10","o":35.36,"h":42.08,"l":34.56,"c":41.92,"v":106200},{"d":"2014-06-11","o":41.76,"h":42.24,"l":38.56,"c":40.64,"v":54194},{"d":"2014-06-12","o":40.8,"h":41.28,"l":36.48,"c":39.2,"v":33725},{"d":"2014-06-13","o":39.2,"h":39.84,"l":38.4,"c":38.72,"v":12488},{"d":"2014-06-16","o":38.4,"h":39.04,"l":37.28,"c":38.4,"v":14775},{"d":"2014-06-17","o":39.04,"h":43.2,"l":37.44,"c":40.96,"v":58563},{"d":"2014-06-18","o":41.6,"h":42.4,"l":39.2,"c":40.48,"v":24119},{"d":"2014-06-19","o":40.48,"h":40.8,"l":39.2,"c":40.64,"v":11506},{"d":"2014-06-20","o":40.32,"h":41.6,"l":38.72,"c":39.52,"v":22513},{"d":"2014-06-23","o":39.52,"h":40.48,"l":38.24,"c":38.72,"v":19494},{"d":"2014-06-24","o":39.52,"h":41.44,"l":36,"c":36.32,"v":35469},{"d":"2014-06-25","o":36.32,"h":38.72,"l":33.92,"c":37.92,"v":29875},{"d":"2014-06-26","o":38.08,"h":38.4,"l":35.84,"c":36.64,"v":17669},{"d":"2014-06-27","o":36.32,"h":40,"l":36.16,"c":38.72,"v":185375},{"d":"2014-06-30","o":39.68,"h":40.16,"l":36.64,"c":37.76,"v":25450},{"d":"2014-07-01","o":38.4,"h":39.84,"l":37.76,"c":39.52,"v":17019},{"d":"2014-07-02","o":42.72,"h":45.76,"l":39.52,"c":43.84,"v":50725},{"d":"2014-07-03","o":43.84,"h":44.96,"l":42.24,"c":42.56,"v":14275},{"d":"2014-07-07","o":42.4,"h":43.04,"l":39.2,"c":39.68,"v":16275},{"d":"2014-07-08","o":39.04,"h":39.36,"l":36.8,"c":38.72,"v":17106},{"d":"2014-07-09","o":39.68,"h":39.84,"l":37.76,"c":38.72,"v":10550},{"d":"2014-07-10","o":37.28,"h":39.36,"l":37.12,"c":39.2,"v":6006},{"d":"2014-07-11","o":39.36,"h":40.8,"l":37.92,"c":40,"v":13619},{"d":"2014-07-14","o":40.8,"h":41.44,"l":39.36,"c":39.52,"v":7294},{"d":"2014-07-15","o":39.04,"h":40.16,"l":37.92,"c":38.72,"v":5713},{"d":"2014-07-16","o":39.04,"h":39.04,"l":37.28,"c":37.44,"v":9650},{"d":"2014-07-17","o":36.96,"h":38.24,"l":36.32,"c":36.48,"v":7806},{"d":"2014-07-18","o":36.32,"h":37.12,"l":34.88,"c":35.04,"v":6131},{"d":"2014-07-21","o":34.56,"h":36.64,"l":34.56,"c":34.88,"v":8500},{"d":"2014-07-22","o":34.88,"h":38.24,"l":34.56,"c":38.24,"v":14744},{"d":"2014-07-23","o":37.92,"h":37.92,"l":34.88,"c":35.04,"v":9813},{"d":"2014-07-24","o":34.72,"h":35.84,"l":34.4,"c":35.2,"v":7081},{"d":"2014-07-25","o":34.72,"h":36,"l":34.24,"c":35.04,"v":7575},{"d":"2014-07-28","o":35.36,"h":35.36,"l":32.8,"c":33.28,"v":9781},{"d":"2014-07-29","o":33.28,"h":35.36,"l":33.28,"c":35.2,"v":9038},{"d":"2014-07-30","o":35.52,"h":36.64,"l":34.56,"c":36,"v":9725},{"d":"2014-07-31","o":35.2,"h":35.68,"l":33.92,"c":34.4,"v":5613},{"d":"2014-08-01","o":33.92,"h":34.72,"l":32,"c":32.48,"v":9056},{"d":"2014-08-04","o":32.48,"h":33.76,"l":32.48,"c":32.64,"v":5744},{"d":"2014-08-05","o":31.84,"h":32.8,"l":30.56,"c":32,"v":4488},{"d":"2014-08-06","o":32,"h":33.44,"l":31.84,"c":32.48,"v":8381},{"d":"2014-08-07","o":33.12,"h":34.08,"l":32,"c":32.48,"v":3294},{"d":"2014-08-08","o":32,"h":33.28,"l":31.52,"c":33.12,"v":6394},{"d":"2014-08-11","o":32.96,"h":34.4,"l":32.48,"c":34.4,"v":5544},{"d":"2014-08-12","o":34.24,"h":34.56,"l":28.96,"c":30.08,"v":18250},{"d":"2014-08-13","o":29.76,"h":30.4,"l":26.56,"c":27.36,"v":21150},{"d":"2014-08-14","o":24.16,"h":28.48,"l":24.16,"c":26.88,"v":20581},{"d":"2014-08-15","o":27.52,"h":30.4,"l":26.4,"c":28.48,"v":38038},{"d":"2014-08-18","o":28.64,"h":29.92,"l":28,"c":29.6,"v":14531},{"d":"2014-08-19","o":30.4,"h":33.44,"l":30.08,"c":32.64,"v":21769},{"d":"2014-08-20","o":32.8,"h":34.24,"l":31.2,"c":32.32,"v":16931},{"d":"2014-08-21","o":32,"h":32.48,"l":29.92,"c":30.56,"v":6331},{"d":"2014-08-22","o":30.08,"h":31.36,"l":29.6,"c":29.76,"v":7275},{"d":"2014-08-25","o":29.6,"h":34.08,"l":29.6,"c":30.72,"v":14375},{"d":"2014-08-26","o":31.2,"h":32.64,"l":30.56,"c":31.36,"v":18294},{"d":"2014-08-27","o":31.36,"h":31.68,"l":30.4,"c":31.04,"v":4281},{"d":"2014-08-28","o":31.2,"h":31.2,"l":29.44,"c":30.24,"v":8994},{"d":"2014-08-29","o":30.88,"h":30.88,"l":29.92,"c":29.92,"v":3825},{"d":"2014-09-02","o":30.24,"h":30.72,"l":28.64,"c":28.64,"v":7731},{"d":"2014-09-03","o":28.8,"h":29.12,"l":27.52,"c":27.84,"v":7244},{"d":"2014-09-04","o":27.84,"h":27.84,"l":26.4,"c":27.04,"v":14075},{"d":"2014-09-05","o":26.72,"h":27.52,"l":26.56,"c":26.56,"v":4488},{"d":"2014-09-08","o":26.56,"h":32.32,"l":26.56,"c":31.04,"v":38263},{"d":"2014-09-09","o":30.56,"h":36,"l":30.08,"c":33.6,"v":81188},{"d":"2014-09-10","o":33.12,"h":33.12,"l":30.24,"c":31.2,"v":18469},{"d":"2014-09-11","o":31.2,"h":31.68,"l":29.6,"c":29.92,"v":11113},{"d":"2014-09-12","o":29.76,"h":30.72,"l":28.48,"c":28.96,"v":7044},{"d":"2014-09-15","o":29.28,"h":29.76,"l":28,"c":28,"v":7269},{"d":"2014-09-16","o":28.16,"h":28.32,"l":27.36,"c":27.68,"v":5619},{"d":"2014-09-17","o":28,"h":28.48,"l":27.2,"c":27.2,"v":9731},{"d":"2014-09-18","o":27.68,"h":27.68,"l":26.72,"c":27.04,"v":6325},{"d":"2014-09-19","o":26.88,"h":27.04,"l":25.76,"c":26.88,"v":14219},{"d":"2014-09-22","o":27.04,"h":27.84,"l":26.24,"c":26.88,"v":2200},{"d":"2014-09-23","o":27.04,"h":30.88,"l":27.04,"c":27.36,"v":18994},{"d":"2014-09-24","o":27.68,"h":28,"l":26.56,"c":26.72,"v":2369},{"d":"2014-09-25","o":26.72,"h":27.2,"l":25.76,"c":25.92,"v":9863},{"d":"2014-09-26","o":26.4,"h":26.72,"l":25.76,"c":25.92,"v":5100},{"d":"2014-09-29","o":25.92,"h":27.2,"l":25.76,"c":25.76,"v":9225},{"d":"2014-09-30","o":25.76,"h":28.8,"l":24.8,"c":24.8,"v":7200},{"d":"2014-10-01","o":25.12,"h":25.12,"l":23.68,"c":23.68,"v":6031},{"d":"2014-10-02","o":24,"h":25.12,"l":23.36,"c":24.48,"v":6788},{"d":"2014-10-03","o":25.44,"h":25.44,"l":24.16,"c":24.32,"v":4250},{"d":"2014-10-06","o":24.48,"h":24.96,"l":22.88,"c":22.88,"v":6981},{"d":"2014-10-07","o":23.04,"h":23.04,"l":21.28,"c":21.28,"v":8506},{"d":"2014-10-08","o":21.44,"h":21.6,"l":19.04,"c":19.84,"v":11606},{"d":"2014-10-09","o":20.16,"h":20.16,"l":18.88,"c":19.04,"v":5613},{"d":"2014-10-10","o":18.88,"h":19.84,"l":17.92,"c":18.56,"v":9994},{"d":"2014-10-13","o":18.72,"h":19.04,"l":18.4,"c":18.72,"v":2300},{"d":"2014-10-14","o":18.88,"h":20.48,"l":18.56,"c":18.88,"v":7325},{"d":"2014-10-15","o":18.88,"h":20.16,"l":18.72,"c":19.84,"v":5481},{"d":"2014-10-16","o":19.84,"h":20,"l":18.88,"c":19.04,"v":7775},{"d":"2014-10-17","o":19.36,"h":21.92,"l":19.36,"c":21.44,"v":13963},{"d":"2014-10-20","o":21.12,"h":21.6,"l":20.64,"c":21.6,"v":2738},{"d":"2014-10-21","o":21.6,"h":22.08,"l":20.8,"c":21.12,"v":2169},{"d":"2014-10-22","o":21.6,"h":22.08,"l":20.48,"c":22.08,"v":2875},{"d":"2014-10-23","o":22.08,"h":24.48,"l":22.08,"c":23.68,"v":13681},{"d":"2014-10-24","o":24.16,"h":24.16,"l":23.52,"c":23.68,"v":6044},{"d":"2014-10-27","o":23.52,"h":24.32,"l":23.52,"c":23.68,"v":6463},{"d":"2014-10-28","o":23.84,"h":23.84,"l":21.44,"c":21.92,"v":18500},{"d":"2014-10-29","o":21.44,"h":22.08,"l":20,"c":20,"v":12244},{"d":"2014-10-30","o":20,"h":21.12,"l":20,"c":20.48,"v":6713},{"d":"2014-10-31","o":21.12,"h":21.44,"l":14.72,"c":16.8,"v":67813},{"d":"2014-11-03","o":17.12,"h":18.24,"l":16.16,"c":16.64,"v":36044},{"d":"2014-11-04","o":16.96,"h":16.96,"l":15.52,"c":16,"v":27131},{"d":"2014-11-05","o":16.32,"h":16.48,"l":15.52,"c":15.52,"v":29444},{"d":"2014-11-06","o":15.52,"h":16,"l":13.6,"c":14.08,"v":47863},{"d":"2014-11-07","o":14.4,"h":16.96,"l":14.4,"c":16.16,"v":31194},{"d":"2014-11-10","o":16.64,"h":16.96,"l":15.52,"c":16.16,"v":13381},{"d":"2014-11-11","o":16.64,"h":16.96,"l":15.52,"c":16.32,"v":35863},{"d":"2014-11-12","o":16.16,"h":16.96,"l":15.36,"c":16.96,"v":16250},{"d":"2014-11-13","o":16,"h":17.12,"l":15.68,"c":17.12,"v":28306},{"d":"2014-11-14","o":17.12,"h":17.44,"l":16,"c":16.48,"v":7888},{"d":"2014-11-17","o":16.8,"h":17.12,"l":16,"c":16.8,"v":21825},{"d":"2014-11-18","o":16.48,"h":16.8,"l":16.16,"c":16.16,"v":13450},{"d":"2014-11-19","o":16,"h":16.48,"l":16,"c":16.32,"v":4438},{"d":"2014-11-20","o":16.32,"h":16.8,"l":15.68,"c":15.84,"v":27788},{"d":"2014-11-21","o":16.16,"h":16.64,"l":15.68,"c":15.68,"v":6244},{"d":"2014-11-24","o":15.68,"h":16.64,"l":15.68,"c":15.68,"v":7444},{"d":"2014-11-25","o":16,"h":16.32,"l":15.68,"c":16.16,"v":4163},{"d":"2014-11-26","o":16.32,"h":16.48,"l":15.84,"c":16.16,"v":13431},{"d":"2014-11-28","o":16.32,"h":16.64,"l":15.68,"c":16,"v":13188},{"d":"2014-12-01","o":16,"h":16,"l":14.56,"c":14.72,"v":27531},{"d":"2014-12-02","o":14.72,"h":15.52,"l":13.6,"c":13.76,"v":23519},{"d":"2014-12-03","o":13.92,"h":14.4,"l":12,"c":13.28,"v":25163},{"d":"2014-12-04","o":13.28,"h":13.6,"l":11.52,"c":12,"v":27681},{"d":"2014-12-05","o":11.68,"h":13.6,"l":10.4,"c":12.32,"v":45081},{"d":"2014-12-08","o":12.16,"h":13.6,"l":11.52,"c":12.16,"v":20356},{"d":"2014-12-09","o":12.16,"h":13.6,"l":12,"c":13.44,"v":25075},{"d":"2014-12-10","o":13.12,"h":13.44,"l":12.8,"c":13.12,"v":10913},{"d":"2014-12-11","o":13.12,"h":13.6,"l":12.32,"c":13.6,"v":18063},{"d":"2014-12-12","o":13.76,"h":14.4,"l":12.96,"c":14.24,"v":11031},{"d":"2014-12-15","o":14.56,"h":16,"l":14.24,"c":15.84,"v":26075},{"d":"2014-12-16","o":15.84,"h":15.84,"l":13.6,"c":14.4,"v":11881},{"d":"2014-12-17","o":14.24,"h":14.56,"l":13.76,"c":13.92,"v":14419},{"d":"2014-12-18","o":14.24,"h":14.88,"l":13.6,"c":14.24,"v":8800},{"d":"2014-12-19","o":14.4,"h":14.4,"l":13.6,"c":13.6,"v":8100},{"d":"2014-12-22","o":13.76,"h":15.2,"l":13.76,"c":14.4,"v":10594},{"d":"2014-12-23","o":14.24,"h":14.24,"l":12.96,"c":13.44,"v":13600},{"d":"2014-12-24","o":13.44,"h":14.24,"l":13.44,"c":13.92,"v":6856},{"d":"2014-12-26","o":13.92,"h":14.24,"l":13.6,"c":13.6,"v":3681},{"d":"2014-12-29","o":13.28,"h":13.92,"l":11.52,"c":11.52,"v":32869},{"d":"2014-12-30","o":12,"h":12,"l":10.72,"c":10.88,"v":26000},{"d":"2014-12-31","o":10.72,"h":12.32,"l":10.56,"c":12.32,"v":44381},{"d":"2015-01-02","o":12.16,"h":12.32,"l":11.52,"c":12.32,"v":7094},{"d":"2015-01-05","o":12,"h":12.64,"l":11.52,"c":12.48,"v":3756},{"d":"2015-01-06","o":12.48,"h":12.48,"l":11.84,"c":12.16,"v":2594},{"d":"2015-01-07","o":12.48,"h":12.48,"l":11.84,"c":12.16,"v":5838},{"d":"2015-01-08","o":12.16,"h":12.48,"l":11.84,"c":12,"v":5781},{"d":"2015-01-09","o":12.32,"h":12.32,"l":11.04,"c":11.04,"v":6644},{"d":"2015-01-12","o":11.04,"h":11.2,"l":9.44,"c":9.6,"v":18850},{"d":"2015-01-13","o":9.76,"h":10.56,"l":9.76,"c":10.56,"v":9113},{"d":"2015-01-14","o":10.4,"h":10.4,"l":9.44,"c":10.08,"v":9481},{"d":"2015-01-15","o":9.76,"h":10.72,"l":9.76,"c":10.08,"v":6806},{"d":"2015-01-16","o":10.4,"h":10.4,"l":9.28,"c":9.44,"v":11363},{"d":"2015-01-20","o":8.96,"h":9.92,"l":8.16,"c":8.32,"v":13819},{"d":"2015-01-21","o":8.16,"h":8.64,"l":7.68,"c":8.16,"v":13619},{"d":"2015-01-22","o":9.6,"h":9.6,"l":7.68,"c":8,"v":7375},{"d":"2015-01-23","o":8.32,"h":8.48,"l":7.84,"c":7.84,"v":10938},{"d":"2015-01-26","o":7.68,"h":7.84,"l":7.68,"c":7.68,"v":6431},{"d":"2015-01-27","o":7.84,"h":8.48,"l":7.84,"c":8.16,"v":4544},{"d":"2015-01-28","o":8.48,"h":8.64,"l":7.68,"c":7.84,"v":5150},{"d":"2015-01-29","o":8.64,"h":8.64,"l":7.52,"c":8,"v":5769},{"d":"2015-01-30","o":8.16,"h":8.32,"l":8,"c":8.32,"v":4656},{"d":"2015-02-02","o":8.32,"h":8.48,"l":8.32,"c":8.32,"v":5644},{"d":"2015-02-03","o":8.48,"h":9.12,"l":8.16,"c":8.96,"v":10656},{"d":"2015-02-04","o":8.96,"h":9.44,"l":8.48,"c":9.28,"v":7663},{"d":"2015-02-05","o":9.44,"h":9.44,"l":8.8,"c":8.96,"v":4175},{"d":"2015-02-06","o":8.96,"h":10.08,"l":8.96,"c":9.92,"v":9288},{"d":"2015-02-09","o":10.24,"h":10.72,"l":9.76,"c":10.56,"v":5588},{"d":"2015-02-10","o":10.56,"h":10.72,"l":10.24,"c":10.24,"v":2119},{"d":"2015-02-11","o":9.92,"h":10.56,"l":9.6,"c":10.08,"v":1675},{"d":"2015-02-12","o":10.56,"h":10.56,"l":8.96,"c":9.44,"v":3019},{"d":"2015-02-13","o":9.92,"h":10.24,"l":8.96,"c":9.76,"v":4450},{"d":"2015-02-17","o":10.24,"h":10.24,"l":9.92,"c":10.24,"v":2119},{"d":"2015-02-18","o":10.24,"h":10.24,"l":9.6,"c":9.6,"v":3156},{"d":"2015-02-19","o":10.24,"h":10.24,"l":9.6,"c":9.92,"v":2400},{"d":"2015-02-20","o":9.92,"h":10.4,"l":9.6,"c":9.76,"v":4581},{"d":"2015-02-23","o":9.92,"h":10.08,"l":8.96,"c":9.28,"v":3769},{"d":"2015-02-24","o":8.96,"h":9.6,"l":8.96,"c":9.28,"v":1306},{"d":"2015-02-25","o":9.28,"h":10.24,"l":9.28,"c":9.92,"v":2725},{"d":"2015-02-26","o":9.92,"h":10.4,"l":9.6,"c":10.08,"v":10981},{"d":"2015-02-27","o":10.24,"h":10.24,"l":9.76,"c":9.92,"v":2950},{"d":"2015-03-02","o":10.08,"h":10.4,"l":9.6,"c":10.4,"v":6488},{"d":"2015-03-03","o":10.24,"h":11.2,"l":9.76,"c":10.88,"v":7050},{"d":"2015-03-04","o":11.04,"h":11.36,"l":10.24,"c":11.36,"v":6706},{"d":"2015-03-05","o":11.52,"h":11.52,"l":10.4,"c":10.88,"v":4475},{"d":"2015-03-06","o":10.4,"h":11.36,"l":9.6,"c":9.92,"v":3494},{"d":"2015-03-09","o":9.76,"h":10.72,"l":9.76,"c":10.4,"v":5738},{"d":"2015-03-10","o":10.72,"h":10.88,"l":9.76,"c":9.76,"v":5019},{"d":"2015-03-11","o":10.4,"h":10.56,"l":9.76,"c":9.92,"v":4844},{"d":"2015-03-12","o":9.92,"h":10.56,"l":9.28,"c":9.6,"v":5156},{"d":"2015-03-13","o":9.6,"h":9.92,"l":9.28,"c":9.44,"v":6894},{"d":"2015-03-16","o":9.28,"h":9.44,"l":8.32,"c":8.32,"v":7531},{"d":"2015-03-17","o":8.8,"h":8.8,"l":7.68,"c":8,"v":8519},{"d":"2015-03-18","o":7.68,"h":7.68,"l":4,"c":5.76,"v":83844},{"d":"2015-03-19","o":5.6,"h":5.92,"l":5.12,"c":5.76,"v":20419},{"d":"2015-03-20","o":5.92,"h":7.52,"l":5.76,"c":7.04,"v":24456},{"d":"2015-03-23","o":7.68,"h":8.64,"l":7.04,"c":7.84,"v":30431},{"d":"2015-03-24","o":8.16,"h":9.44,"l":7.84,"c":9.12,"v":8963},{"d":"2015-03-25","o":9.76,"h":9.76,"l":8,"c":8.32,"v":11863},{"d":"2015-03-26","o":7.84,"h":8.96,"l":7.04,"c":8.32,"v":4525},{"d":"2015-03-27","o":8.8,"h":8.8,"l":7.52,"c":8.32,"v":5900},{"d":"2015-03-30","o":7.84,"h":8.32,"l":7.2,"c":8.32,"v":5863},{"d":"2015-03-31","o":8.32,"h":8.48,"l":8,"c":8,"v":13425},{"d":"2015-04-01","o":9.6,"h":9.6,"l":7.36,"c":7.84,"v":16025},{"d":"2015-04-02","o":8,"h":8.48,"l":7.84,"c":8,"v":6769},{"d":"2015-04-06","o":7.84,"h":8.32,"l":7.2,"c":7.52,"v":6369},{"d":"2015-04-07","o":7.52,"h":8,"l":7.36,"c":7.84,"v":6950},{"d":"2015-04-08","o":8,"h":8,"l":7.36,"c":7.68,"v":4100},{"d":"2015-04-09","o":8,"h":8,"l":7.36,"c":7.36,"v":5744},{"d":"2015-04-10","o":8,"h":8.48,"l":7.36,"c":7.36,"v":13613},{"d":"2015-04-13","o":8,"h":8,"l":7.2,"c":7.52,"v":9100},{"d":"2015-04-14","o":7.68,"h":7.68,"l":7.2,"c":7.2,"v":4488},{"d":"2015-04-15","o":7.2,"h":7.52,"l":6.4,"c":6.4,"v":12156},{"d":"2015-04-16","o":7.52,"h":7.52,"l":6.4,"c":6.72,"v":11556},{"d":"2015-04-17","o":6.88,"h":7.36,"l":6.24,"c":6.24,"v":6513},{"d":"2015-04-20","o":6.4,"h":6.4,"l":6.08,"c":6.08,"v":5738},{"d":"2015-04-21","o":5.92,"h":6.24,"l":5.76,"c":5.76,"v":5525},{"d":"2015-04-22","o":6.08,"h":6.08,"l":5.6,"c":5.6,"v":11306},{"d":"2015-04-23","o":5.92,"h":6.24,"l":5.76,"c":6.08,"v":6825},{"d":"2015-04-24","o":6.24,"h":6.88,"l":6.24,"c":6.72,"v":5481},{"d":"2015-04-27","o":6.88,"h":6.88,"l":6.08,"c":6.56,"v":4438},{"d":"2015-04-28","o":6.56,"h":6.72,"l":6.08,"c":6.4,"v":1788},{"d":"2015-04-29","o":6.24,"h":6.72,"l":6.08,"c":6.4,"v":2731},{"d":"2015-04-30","o":6.72,"h":6.72,"l":5.92,"c":6.08,"v":1075},{"d":"2015-05-01","o":5.92,"h":6.56,"l":5.92,"c":5.92,"v":894},{"d":"2015-05-04","o":5.92,"h":6.56,"l":5.92,"c":6.56,"v":3138},{"d":"2015-05-05","o":6.4,"h":6.72,"l":6.4,"c":6.56,"v":5088},{"d":"2015-05-06","o":6.72,"h":7.04,"l":6.4,"c":6.56,"v":2900},{"d":"2015-05-07","o":6.88,"h":6.88,"l":6.24,"c":6.24,"v":2750},{"d":"2015-05-08","o":6.56,"h":6.88,"l":6.24,"c":6.4,"v":1050},{"d":"2015-05-11","o":6.24,"h":6.72,"l":6.24,"c":6.24,"v":2731},{"d":"2015-05-12","o":7.04,"h":7.04,"l":6.24,"c":6.56,"v":2031},{"d":"2015-05-13","o":6.72,"h":6.72,"l":6.24,"c":6.24,"v":1081},{"d":"2015-05-14","o":6.24,"h":6.72,"l":6.24,"c":6.56,"v":2588},{"d":"2015-05-15","o":7.04,"h":7.04,"l":6.4,"c":6.72,"v":3369},{"d":"2015-05-18","o":6.4,"h":8.16,"l":6.4,"c":7.68,"v":10656},{"d":"2015-05-19","o":8.48,"h":9.76,"l":8.16,"c":9.76,"v":26325},{"d":"2015-05-20","o":9.44,"h":11.04,"l":8.8,"c":10.56,"v":22256},{"d":"2015-05-21","o":10.4,"h":10.88,"l":8.16,"c":8.48,"v":14825},{"d":"2015-05-22","o":8,"h":10.24,"l":8,"c":8.96,"v":6750},{"d":"2015-05-26","o":9.44,"h":10.4,"l":8.8,"c":8.96,"v":7219},{"d":"2015-05-27","o":9.12,"h":10.08,"l":8.32,"c":8.32,"v":5481},{"d":"2015-05-28","o":9.12,"h":9.12,"l":8.16,"c":8.16,"v":4263},{"d":"2015-05-29","o":8.16,"h":8.32,"l":8,"c":8.16,"v":2806},{"d":"2015-06-01","o":8,"h":8.64,"l":8,"c":8,"v":2075},{"d":"2015-06-02","o":8,"h":8.48,"l":8,"c":8.16,"v":2656},{"d":"2015-06-03","o":8,"h":8.64,"l":8,"c":8.48,"v":1875},{"d":"2015-06-04","o":8.8,"h":8.8,"l":8.16,"c":8.16,"v":2538},{"d":"2015-06-05","o":8.64,"h":9.12,"l":8.32,"c":8.64,"v":2144},{"d":"2015-06-08","o":8.8,"h":9.28,"l":8.16,"c":8.16,"v":1650},{"d":"2015-06-09","o":8.16,"h":8.48,"l":8.16,"c":8.16,"v":1550},{"d":"2015-06-10","o":8.48,"h":8.96,"l":8.16,"c":8.64,"v":4713},{"d":"2015-06-11","o":8.8,"h":9.92,"l":8.48,"c":9.12,"v":5463},{"d":"2015-06-12","o":9.76,"h":9.76,"l":8.48,"c":8.8,"v":1250},{"d":"2015-06-15","o":9.76,"h":9.76,"l":8.48,"c":8.96,"v":3325},{"d":"2015-06-16","o":8.48,"h":9.44,"l":8.48,"c":8.64,"v":3819},{"d":"2015-06-17","o":8.48,"h":9.28,"l":8.48,"c":8.8,"v":781},{"d":"2015-06-18","o":9.28,"h":9.28,"l":8.64,"c":8.96,"v":588},{"d":"2015-06-19","o":9.28,"h":9.28,"l":8.64,"c":8.96,"v":3238},{"d":"2015-06-22","o":8.8,"h":8.8,"l":8.48,"c":8.8,"v":2031},{"d":"2015-06-23","o":8.8,"h":8.8,"l":8.64,"c":8.64,"v":1169},{"d":"2015-06-24","o":8.48,"h":8.48,"l":7.84,"c":8,"v":12631},{"d":"2015-06-25","o":8,"h":8,"l":6.4,"c":7.36,"v":11963},{"d":"2015-06-26","o":7.36,"h":7.36,"l":6.4,"c":6.4,"v":15819},{"d":"2015-06-29","o":6.4,"h":7.2,"l":6.4,"c":6.88,"v":3094},{"d":"2015-06-30","o":7.04,"h":7.36,"l":6.56,"c":7.04,"v":3894},{"d":"2015-07-01","o":7.2,"h":7.2,"l":6.72,"c":6.72,"v":525},{"d":"2015-07-02","o":6.56,"h":7.04,"l":6.4,"c":6.56,"v":3138},{"d":"2015-07-06","o":6.4,"h":6.88,"l":6.4,"c":6.72,"v":3944},{"d":"2015-07-07","o":6.4,"h":6.56,"l":6.4,"c":6.4,"v":1906},{"d":"2015-07-08","o":6.72,"h":6.72,"l":6.24,"c":6.24,"v":1656},{"d":"2015-07-09","o":6.4,"h":7.36,"l":5.6,"c":5.92,"v":3706},{"d":"2015-07-10","o":6.08,"h":6.56,"l":5.6,"c":5.76,"v":4800},{"d":"2015-07-13","o":5.76,"h":6.4,"l":4.8,"c":5.28,"v":8338},{"d":"2015-07-14","o":5.6,"h":5.76,"l":5.28,"c":5.76,"v":3088},{"d":"2015-07-15","o":5.44,"h":5.76,"l":5.44,"c":5.76,"v":1456},{"d":"2015-07-16","o":5.76,"h":5.76,"l":5.12,"c":5.6,"v":3094},{"d":"2015-07-17","o":5.44,"h":5.6,"l":5.12,"c":5.6,"v":8213},{"d":"2015-07-20","o":5.28,"h":5.6,"l":4.8,"c":4.96,"v":5463},{"d":"2015-07-21","o":4.96,"h":5.44,"l":4.16,"c":4.8,"v":15438},{"d":"2015-07-22","o":4.64,"h":5.44,"l":4.32,"c":5.12,"v":9094},{"d":"2015-07-23","o":5.12,"h":5.6,"l":4.16,"c":4.16,"v":20806},{"d":"2015-07-24","o":4.16,"h":4.16,"l":2.4,"c":3.2,"v":50375},{"d":"2015-07-27","o":3.2,"h":3.68,"l":2.88,"c":3.2,"v":6056},{"d":"2015-07-28","o":3.36,"h":3.36,"l":3.2,"c":3.36,"v":1313},{"d":"2015-07-29","o":3.36,"h":3.84,"l":3.36,"c":3.68,"v":14481},{"d":"2015-07-30","o":3.52,"h":4,"l":3.52,"c":4,"v":1044},{"d":"2015-07-31","o":3.68,"h":3.68,"l":3.68,"c":3.68,"v":894},{"d":"2015-08-03","o":3.36,"h":4,"l":3.36,"c":4,"v":4288},{"d":"2015-08-04","o":4,"h":4,"l":4,"c":4,"v":13},{"d":"2015-08-05","o":4,"h":4,"l":2.88,"c":3.2,"v":9531},{"d":"2015-08-06","o":3.2,"h":3.2,"l":3.04,"c":3.2,"v":1256},{"d":"2015-08-07","o":3.2,"h":3.2,"l":3.04,"c":3.04,"v":706},{"d":"2015-08-10","o":3.04,"h":3.2,"l":2.72,"c":3.04,"v":5663},{"d":"2015-08-11","o":3.2,"h":3.2,"l":2.56,"c":3.2,"v":3225},{"d":"2015-08-12","o":3.04,"h":3.2,"l":2.56,"c":3.2,"v":2950},{"d":"2015-08-13","o":2.88,"h":3.04,"l":2.56,"c":3.04,"v":3556},{"d":"2015-08-14","o":2.88,"h":3.2,"l":2.72,"c":3.2,"v":14431},{"d":"2015-08-17","o":3.04,"h":3.2,"l":3.04,"c":3.04,"v":7744},{"d":"2015-08-18","o":3.04,"h":3.04,"l":2.72,"c":3.04,"v":9813},{"d":"2015-08-19","o":3.2,"h":3.2,"l":2.56,"c":2.72,"v":9369},{"d":"2015-08-20","o":2.72,"h":2.88,"l":2.72,"c":2.72,"v":2875},{"d":"2015-08-21","o":2.88,"h":2.88,"l":2.72,"c":2.72,"v":1669},{"d":"2015-08-24","o":2.72,"h":3.2,"l":2.72,"c":2.72,"v":7850},{"d":"2015-08-25","o":2.72,"h":2.72,"l":2.72,"c":2.72,"v":5950},{"d":"2015-08-26","o":2.72,"h":2.72,"l":2.72,"c":2.72,"v":5388},{"d":"2015-08-27","o":3.04,"h":3.04,"l":2.56,"c":2.72,"v":3500},{"d":"2015-08-28","o":2.56,"h":2.72,"l":2.56,"c":2.72,"v":3531},{"d":"2015-08-31","o":2.72,"h":2.72,"l":2.56,"c":2.56,"v":11981},{"d":"2015-09-01","o":2.56,"h":2.72,"l":2.4,"c":2.4,"v":4588},{"d":"2015-09-02","o":2.4,"h":2.56,"l":2.4,"c":2.56,"v":3075},{"d":"2015-09-03","o":2.56,"h":2.56,"l":2.08,"c":2.24,"v":14206},{"d":"2015-09-04","o":2.56,"h":2.56,"l":2.24,"c":2.24,"v":4338},{"d":"2015-09-08","o":2.24,"h":2.56,"l":2.24,"c":2.56,"v":6975},{"d":"2015-09-09","o":2.24,"h":2.4,"l":2.08,"c":2.24,"v":5956},{"d":"2015-09-10","o":2.24,"h":2.4,"l":1.6,"c":1.6,"v":8163},{"d":"2015-09-11","o":1.6,"h":2.24,"l":1.6,"c":1.92,"v":5356},{"d":"2015-09-14","o":2.24,"h":2.24,"l":1.76,"c":1.92,"v":2275},{"d":"2015-09-15","o":1.92,"h":2.24,"l":1.92,"c":1.92,"v":4806},{"d":"2015-09-16","o":2.08,"h":2.24,"l":1.76,"c":1.76,"v":3788},{"d":"2015-09-17","o":1.76,"h":1.92,"l":1.76,"c":1.92,"v":4194},{"d":"2015-09-18","o":1.92,"h":1.92,"l":1.76,"c":1.92,"v":1931},{"d":"2015-09-21","o":2.08,"h":2.08,"l":1.76,"c":1.76,"v":1888},{"d":"2015-09-22","o":1.92,"h":1.92,"l":1.76,"c":1.92,"v":1956},{"d":"2015-09-23","o":1.92,"h":1.92,"l":1.76,"c":1.92,"v":4400},{"d":"2015-09-24","o":1.92,"h":1.92,"l":1.76,"c":1.92,"v":3081},{"d":"2015-09-25","o":1.92,"h":2.08,"l":1.92,"c":1.92,"v":10631},{"d":"2015-09-28","o":2.08,"h":2.08,"l":1.92,"c":2.08,"v":7306},{"d":"2015-09-29","o":1.92,"h":2.08,"l":1.92,"c":2.08,"v":1944},{"d":"2015-09-30","o":2.08,"h":2.08,"l":1.6,"c":1.6,"v":5444},{"d":"2015-10-01","o":1.76,"h":1.92,"l":1.76,"c":1.92,"v":6038},{"d":"2015-10-02","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"2015-10-05","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":1981},{"d":"2015-10-06","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":2913},{"d":"2015-10-07","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":375},{"d":"2015-10-08","o":1.92,"h":2.08,"l":1.92,"c":1.92,"v":1969},{"d":"2015-10-09","o":1.92,"h":2.08,"l":1.92,"c":1.92,"v":1213},{"d":"2015-10-12","o":1.92,"h":2.08,"l":1.92,"c":1.92,"v":694},{"d":"2015-10-13","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":750},{"d":"2015-10-14","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":1350},{"d":"2015-10-15","o":1.92,"h":2.08,"l":1.92,"c":2.08,"v":2038},{"d":"2015-10-16","o":2.08,"h":2.24,"l":2.08,"c":2.08,"v":425},{"d":"2015-10-19","o":2.08,"h":2.88,"l":2.08,"c":2.88,"v":1275},{"d":"2015-10-20","o":2.88,"h":2.88,"l":2.24,"c":2.4,"v":531},{"d":"2015-10-21","o":2.4,"h":2.88,"l":2.4,"c":2.56,"v":1863},{"d":"2015-10-22","o":2.88,"h":2.88,"l":2.4,"c":2.4,"v":213},{"d":"2015-10-23","o":2.4,"h":3.2,"l":2.4,"c":3.2,"v":8063},{"d":"2015-10-26","o":3.2,"h":3.2,"l":2.56,"c":2.72,"v":6806},{"d":"2015-10-27","o":2.72,"h":2.72,"l":2.56,"c":2.56,"v":1819},{"d":"2015-10-28","o":2.56,"h":2.72,"l":2.56,"c":2.72,"v":219},{"d":"2015-10-29","o":2.72,"h":2.72,"l":2.56,"c":2.56,"v":375},{"d":"2015-10-30","o":3.2,"h":3.2,"l":2.72,"c":2.72,"v":950},{"d":"2015-11-02","o":2.72,"h":3.04,"l":2.56,"c":3.04,"v":2700},{"d":"2015-11-03","o":3.04,"h":3.2,"l":2.88,"c":3.2,"v":2394},{"d":"2015-11-04","o":2.88,"h":3.2,"l":2.88,"c":2.88,"v":2588},{"d":"2015-11-05","o":2.88,"h":4.16,"l":2.88,"c":4,"v":3169},{"d":"2015-11-06","o":3.68,"h":3.84,"l":3.2,"c":3.84,"v":1075},{"d":"2015-11-09","o":3.68,"h":3.68,"l":3.68,"c":3.68,"v":263},{"d":"2015-11-10","o":3.52,"h":3.68,"l":3.2,"c":3.2,"v":1431},{"d":"2015-11-11","o":3.2,"h":3.36,"l":2.56,"c":3.2,"v":3381},{"d":"2015-11-12","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":19},{"d":"2015-11-13","o":3.2,"h":3.36,"l":2.72,"c":3.36,"v":1519},{"d":"2015-11-16","o":3.2,"h":3.36,"l":2.56,"c":2.88,"v":981},{"d":"2015-11-17","o":2.88,"h":3.36,"l":2.88,"c":3.04,"v":338},{"d":"2015-11-18","o":3.36,"h":3.36,"l":3.2,"c":3.2,"v":2025},{"d":"2015-11-19","o":4,"h":4,"l":3.36,"c":3.84,"v":1838},{"d":"2015-11-20","o":3.52,"h":3.84,"l":3.52,"c":3.52,"v":3050},{"d":"2015-11-23","o":3.52,"h":3.84,"l":2.56,"c":3.36,"v":5838},{"d":"2015-11-24","o":3.36,"h":3.52,"l":2.88,"c":3.52,"v":1881},{"d":"2015-11-25","o":3.2,"h":3.52,"l":3.2,"c":3.52,"v":13919},{"d":"2015-11-27","o":3.36,"h":3.36,"l":3.36,"c":3.36,"v":725},{"d":"2015-11-30","o":3.68,"h":3.68,"l":3.04,"c":3.04,"v":1000},{"d":"2015-12-01","o":2.56,"h":3.52,"l":2.4,"c":2.88,"v":9938},{"d":"2015-12-02","o":2.4,"h":2.88,"l":2.4,"c":2.72,"v":2363},{"d":"2015-12-03","o":2.72,"h":2.88,"l":2.56,"c":2.56,"v":9088},{"d":"2015-12-04","o":2.88,"h":3.2,"l":2.56,"c":2.56,"v":2313},{"d":"2015-12-07","o":2.56,"h":2.88,"l":2.56,"c":2.56,"v":4963},{"d":"2015-12-08","o":2.72,"h":2.72,"l":2.72,"c":2.72,"v":794},{"d":"2015-12-09","o":2.72,"h":2.72,"l":2.72,"c":2.72,"v":775},{"d":"2015-12-10","o":2.72,"h":2.72,"l":2.56,"c":2.56,"v":1856},{"d":"2015-12-11","o":2.56,"h":2.72,"l":2.4,"c":2.4,"v":5400},{"d":"2015-12-14","o":2.4,"h":2.56,"l":1.92,"c":2.08,"v":5000},{"d":"2015-12-15","o":1.92,"h":2.4,"l":1.6,"c":1.92,"v":7700},{"d":"2015-12-16","o":1.92,"h":2.4,"l":1.76,"c":1.76,"v":6431},{"d":"2015-12-17","o":2.08,"h":2.08,"l":1.76,"c":1.76,"v":6850},{"d":"2015-12-18","o":1.76,"h":1.76,"l":1.6,"c":1.76,"v":9550},{"d":"2015-12-21","o":1.6,"h":1.76,"l":1.6,"c":1.6,"v":11581},{"d":"2015-12-22","o":1.76,"h":1.92,"l":1.6,"c":1.76,"v":4888},{"d":"2015-12-23","o":1.76,"h":1.92,"l":1.76,"c":1.76,"v":4788},{"d":"2015-12-24","o":1.76,"h":1.92,"l":1.76,"c":1.92,"v":5813},{"d":"2015-12-28","o":1.92,"h":1.92,"l":1.76,"c":1.92,"v":8850},{"d":"2015-12-29","o":1.76,"h":1.92,"l":1.6,"c":1.76,"v":15400},{"d":"2015-12-30","o":1.6,"h":1.76,"l":1.44,"c":1.44,"v":24300},{"d":"2015-12-31","o":1.44,"h":1.76,"l":1.44,"c":1.76,"v":7338},{"d":"2016-01-04","o":1.76,"h":1.76,"l":1.76,"c":1.76,"v":669},{"d":"2016-01-05","o":1.6,"h":2.08,"l":1.6,"c":2.08,"v":594},{"d":"2016-01-06","o":2.08,"h":2.08,"l":1.6,"c":1.92,"v":575},{"d":"2016-01-07","o":1.92,"h":1.92,"l":1.44,"c":1.6,"v":12269},{"d":"2016-01-08","o":1.44,"h":1.92,"l":1.44,"c":1.76,"v":5100},{"d":"2016-01-11","o":1.6,"h":1.92,"l":1.6,"c":1.92,"v":1081},{"d":"2016-01-12","o":1.92,"h":1.92,"l":1.28,"c":1.28,"v":7244},{"d":"2016-01-13","o":1.28,"h":1.76,"l":1.28,"c":1.6,"v":2181},{"d":"2016-01-14","o":1.6,"h":1.92,"l":1.44,"c":1.92,"v":7588},{"d":"2016-01-15","o":1.6,"h":1.76,"l":1.6,"c":1.6,"v":356},{"d":"2016-01-19","o":1.6,"h":1.76,"l":1.6,"c":1.76,"v":856},{"d":"2016-01-20","o":1.76,"h":1.92,"l":1.12,"c":1.28,"v":10475},{"d":"2016-01-21","o":1.28,"h":1.6,"l":1.28,"c":1.6,"v":8931},{"d":"2016-01-22","o":1.76,"h":1.92,"l":1.76,"c":1.92,"v":5806},{"d":"2016-01-25","o":1.92,"h":2.4,"l":1.92,"c":2.4,"v":700},{"d":"2016-01-26","o":1.92,"h":2.08,"l":1.6,"c":2.08,"v":8900},{"d":"2016-01-27","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":1919},{"d":"2016-01-28","o":2.08,"h":2.88,"l":1.76,"c":2.4,"v":39125},{"d":"2016-01-29","o":2.4,"h":3.2,"l":2.4,"c":3.04,"v":13044},{"d":"2016-02-01","o":3.04,"h":3.2,"l":2.88,"c":3.04,"v":5319},{"d":"2016-02-02","o":3.2,"h":3.2,"l":2.88,"c":3.04,"v":5556},{"d":"2016-02-03","o":2.88,"h":2.88,"l":2.24,"c":2.88,"v":6638},{"d":"2016-02-04","o":2.88,"h":2.88,"l":1.44,"c":2.08,"v":12288},{"d":"2016-02-05","o":2.4,"h":2.4,"l":1.76,"c":2.08,"v":8950},{"d":"2016-02-08","o":1.92,"h":2.24,"l":1.76,"c":2.24,"v":8619},{"d":"2016-02-09","o":2.24,"h":2.4,"l":2.24,"c":2.24,"v":1944},{"d":"2016-02-10","o":2.56,"h":2.56,"l":2.24,"c":2.24,"v":844},{"d":"2016-02-11","o":2.24,"h":2.24,"l":2.24,"c":2.24,"v":431},{"d":"2016-02-12","o":2.08,"h":2.24,"l":1.92,"c":1.92,"v":7250},{"d":"2016-02-16","o":1.92,"h":2.08,"l":1.76,"c":2.08,"v":6356},{"d":"2016-02-17","o":1.92,"h":2.08,"l":1.92,"c":2.08,"v":4500},{"d":"2016-02-18","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":188},{"d":"2016-02-19","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":425},{"d":"2016-02-22","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":406},{"d":"2016-02-23","o":2.24,"h":2.24,"l":2.24,"c":2.24,"v":988},{"d":"2016-02-24","o":2.08,"h":2.24,"l":2.08,"c":2.08,"v":3050},{"d":"2016-02-25","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":2088},{"d":"2016-02-26","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":0},{"d":"2016-02-29","o":2.24,"h":2.24,"l":1.92,"c":1.92,"v":456},{"d":"2016-03-01","o":1.92,"h":2.08,"l":1.76,"c":1.92,"v":1688},{"d":"2016-03-02","o":2.08,"h":2.08,"l":1.76,"c":2.08,"v":18813},{"d":"2016-03-03","o":2.08,"h":2.24,"l":2.08,"c":2.24,"v":2931},{"d":"2016-03-04","o":1.92,"h":2.08,"l":1.92,"c":2.08,"v":7844},{"d":"2016-03-07","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":1019},{"d":"2016-03-08","o":2.08,"h":2.08,"l":1.92,"c":1.92,"v":413},{"d":"2016-03-09","o":1.92,"h":2.08,"l":1.6,"c":1.92,"v":3688},{"d":"2016-03-10","o":1.76,"h":2.08,"l":1.76,"c":2.08,"v":2819},{"d":"2016-03-11","o":2.08,"h":2.24,"l":1.76,"c":1.92,"v":1181},{"d":"2016-03-14","o":1.92,"h":2.24,"l":1.92,"c":2.08,"v":2281},{"d":"2016-03-15","o":1.92,"h":2.08,"l":1.92,"c":2.08,"v":188},{"d":"2016-03-16","o":2.08,"h":2.24,"l":2.08,"c":2.24,"v":3850},{"d":"2016-03-17","o":2.24,"h":2.24,"l":2.24,"c":2.24,"v":1550},{"d":"2016-03-18","o":2.56,"h":2.56,"l":2.24,"c":2.24,"v":288},{"d":"2016-03-21","o":2.24,"h":2.4,"l":2.24,"c":2.24,"v":913},{"d":"2016-03-22","o":2.24,"h":2.24,"l":2.24,"c":2.24,"v":1119},{"d":"2016-03-23","o":2.24,"h":2.56,"l":2.24,"c":2.24,"v":5144},{"d":"2016-03-24","o":2.08,"h":2.24,"l":2.08,"c":2.08,"v":2713},{"d":"2016-03-28","o":2.24,"h":2.24,"l":2.24,"c":2.24,"v":1469},{"d":"2016-03-29","o":2.24,"h":2.24,"l":2.24,"c":2.24,"v":806},{"d":"2016-03-30","o":2.24,"h":2.56,"l":2.24,"c":2.24,"v":513},{"d":"2016-03-31","o":2.56,"h":2.56,"l":2.24,"c":2.24,"v":1231},{"d":"2016-04-01","o":2.24,"h":2.24,"l":2.24,"c":2.24,"v":194},{"d":"2016-04-04","o":2.24,"h":2.24,"l":2.24,"c":2.24,"v":331},{"d":"2016-04-05","o":2.08,"h":2.24,"l":2.08,"c":2.08,"v":1481},{"d":"2016-04-06","o":2.08,"h":2.24,"l":1.6,"c":2.24,"v":9738},{"d":"2016-04-07","o":2.24,"h":2.24,"l":1.92,"c":1.92,"v":2588},{"d":"2016-04-08","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":419},{"d":"2016-04-11","o":2.24,"h":2.56,"l":2.08,"c":2.56,"v":4556},{"d":"2016-04-12","o":2.56,"h":2.56,"l":2.24,"c":2.24,"v":3594},{"d":"2016-04-13","o":2.08,"h":2.56,"l":2.08,"c":2.24,"v":1575},{"d":"2016-04-14","o":2.24,"h":2.24,"l":2.24,"c":2.24,"v":713},{"d":"2016-04-15","o":2.24,"h":2.4,"l":2.24,"c":2.4,"v":1944},{"d":"2016-04-18","o":2.4,"h":2.4,"l":2.24,"c":2.4,"v":6300},{"d":"2016-04-19","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":3444},{"d":"2016-04-20","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":1319},{"d":"2016-04-21","o":2.56,"h":7.84,"l":2.56,"c":3.52,"v":29688},{"d":"2016-04-22","o":3.52,"h":3.52,"l":2.56,"c":3.2,"v":10825},{"d":"2016-04-25","o":3.04,"h":3.2,"l":3.04,"c":3.2,"v":2000},{"d":"2016-04-26","o":2.88,"h":3.52,"l":2.88,"c":3.2,"v":1188},{"d":"2016-04-27","o":3.2,"h":3.68,"l":3.2,"c":3.68,"v":4069},{"d":"2016-04-28","o":3.68,"h":4.16,"l":3.2,"c":4.16,"v":7338},{"d":"2016-04-29","o":4,"h":4.48,"l":3.68,"c":3.84,"v":7206},{"d":"2016-05-02","o":3.84,"h":4,"l":3.52,"c":4,"v":1000},{"d":"2016-05-03","o":4.16,"h":4.16,"l":3.84,"c":3.84,"v":50},{"d":"2016-05-04","o":4,"h":4.16,"l":3.84,"c":4,"v":3000},{"d":"2016-05-05","o":4,"h":4,"l":3.52,"c":3.84,"v":931},{"d":"2016-05-06","o":3.84,"h":3.84,"l":3.52,"c":3.52,"v":388},{"d":"2016-05-09","o":3.68,"h":3.84,"l":3.36,"c":3.36,"v":1356},{"d":"2016-05-10","o":2.72,"h":3.36,"l":2.72,"c":3.2,"v":4594},{"d":"2016-05-11","o":3.2,"h":3.2,"l":2.72,"c":3.2,"v":3350},{"d":"2016-05-12","o":3.04,"h":3.2,"l":2.88,"c":2.88,"v":2500},{"d":"2016-05-13","o":3.2,"h":3.2,"l":2.88,"c":2.88,"v":2444},{"d":"2016-05-16","o":3.2,"h":4.64,"l":3.2,"c":4,"v":15988},{"d":"2016-05-17","o":4.8,"h":4.8,"l":3.36,"c":3.36,"v":1994},{"d":"2016-05-18","o":3.36,"h":3.84,"l":3.36,"c":3.52,"v":2306},{"d":"2016-05-19","o":3.2,"h":3.68,"l":3.2,"c":3.2,"v":700},{"d":"2016-05-20","o":3.52,"h":3.84,"l":3.36,"c":3.52,"v":1888},{"d":"2016-05-23","o":3.52,"h":3.68,"l":3.52,"c":3.52,"v":875},{"d":"2016-05-24","o":3.52,"h":3.52,"l":3.36,"c":3.52,"v":550},{"d":"2016-05-25","o":3.2,"h":3.52,"l":3.2,"c":3.52,"v":2394},{"d":"2016-05-26","o":3.52,"h":3.52,"l":3.04,"c":3.04,"v":631},{"d":"2016-05-27","o":3.04,"h":3.68,"l":3.04,"c":3.2,"v":1006},{"d":"2016-05-31","o":3.52,"h":4,"l":3.2,"c":3.2,"v":1063},{"d":"2016-06-01","o":3.68,"h":3.68,"l":3.2,"c":3.36,"v":344},{"d":"2016-06-02","o":3.36,"h":3.36,"l":2.88,"c":3.36,"v":2094},{"d":"2016-06-03","o":3.36,"h":3.52,"l":2.88,"c":3.52,"v":1450},{"d":"2016-06-06","o":3.04,"h":3.36,"l":3.04,"c":3.04,"v":244},{"d":"2016-06-07","o":3.2,"h":3.68,"l":3.04,"c":3.68,"v":2513},{"d":"2016-06-08","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":1169},{"d":"2016-06-09","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":363},{"d":"2016-06-10","o":3.84,"h":3.84,"l":2.88,"c":2.88,"v":1600},{"d":"2016-06-13","o":3.36,"h":3.36,"l":3.2,"c":3.2,"v":881},{"d":"2016-06-14","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":0},{"d":"2016-06-15","o":3.36,"h":3.36,"l":3.04,"c":3.36,"v":1488},{"d":"2016-06-16","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":31},{"d":"2016-06-17","o":3.2,"h":3.2,"l":3.04,"c":3.04,"v":294},{"d":"2016-06-20","o":3.2,"h":3.2,"l":3.04,"c":3.2,"v":388},{"d":"2016-06-21","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":506},{"d":"2016-06-22","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":0},{"d":"2016-06-23","o":3.04,"h":3.04,"l":2.88,"c":2.88,"v":3300},{"d":"2016-06-24","o":2.72,"h":2.72,"l":2.72,"c":2.72,"v":269},{"d":"2016-06-27","o":2.88,"h":2.88,"l":2.4,"c":2.56,"v":16244},{"d":"2016-06-28","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":275},{"d":"2016-06-29","o":2.88,"h":3.36,"l":2.72,"c":3.36,"v":806},{"d":"2016-06-30","o":2.72,"h":3.2,"l":2.72,"c":3.2,"v":1900},{"d":"2016-07-01","o":3.04,"h":3.2,"l":3.04,"c":3.04,"v":1000},{"d":"2016-07-05","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":175},{"d":"2016-07-06","o":2.88,"h":3.04,"l":2.88,"c":3.04,"v":463},{"d":"2016-07-07","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":69},{"d":"2016-07-08","o":3.04,"h":3.04,"l":2.88,"c":2.88,"v":1294},{"d":"2016-07-11","o":3.2,"h":3.2,"l":2.72,"c":2.88,"v":4088},{"d":"2016-07-12","o":2.72,"h":4,"l":2.72,"c":3.2,"v":3363},{"d":"2016-07-13","o":3.36,"h":3.36,"l":2.88,"c":2.88,"v":125},{"d":"2016-07-14","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":263},{"d":"2016-07-15","o":2.72,"h":3.2,"l":2.72,"c":2.72,"v":1219},{"d":"2016-07-18","o":2.72,"h":3.2,"l":2.72,"c":2.88,"v":1175},{"d":"2016-07-19","o":2.88,"h":2.88,"l":2.72,"c":2.72,"v":1281},{"d":"2016-07-20","o":3.04,"h":3.04,"l":2.72,"c":2.88,"v":3538},{"d":"2016-07-21","o":2.88,"h":3.04,"l":2.88,"c":2.88,"v":581},{"d":"2016-07-22","o":3.2,"h":3.68,"l":3.2,"c":3.68,"v":5100},{"d":"2016-07-25","o":3.2,"h":3.36,"l":3.2,"c":3.36,"v":988},{"d":"2016-07-26","o":3.36,"h":3.36,"l":3.36,"c":3.36,"v":2188},{"d":"2016-07-27","o":4,"h":4,"l":3.36,"c":3.84,"v":2919},{"d":"2016-07-28","o":3.68,"h":3.68,"l":3.52,"c":3.52,"v":4381},{"d":"2016-07-29","o":3.52,"h":3.84,"l":3.52,"c":3.68,"v":5519},{"d":"2016-08-01","o":3.68,"h":3.68,"l":3.2,"c":3.36,"v":1375},{"d":"2016-08-02","o":3.68,"h":3.68,"l":3.2,"c":3.52,"v":2138},{"d":"2016-08-03","o":3.68,"h":3.68,"l":3.2,"c":3.52,"v":1894},{"d":"2016-08-04","o":3.68,"h":3.68,"l":3.52,"c":3.68,"v":488},{"d":"2016-08-05","o":3.68,"h":3.68,"l":3.68,"c":3.68,"v":506},{"d":"2016-08-08","o":2.88,"h":3.68,"l":2.88,"c":3.52,"v":1725},{"d":"2016-08-09","o":3.52,"h":3.52,"l":3.2,"c":3.2,"v":2419},{"d":"2016-08-10","o":3.2,"h":3.2,"l":2.88,"c":3.2,"v":4719},{"d":"2016-08-11","o":2.88,"h":3.36,"l":2.88,"c":3.04,"v":619},{"d":"2016-08-12","o":3.04,"h":3.36,"l":3.04,"c":3.36,"v":3688},{"d":"2016-08-15","o":3.52,"h":3.52,"l":3.2,"c":3.36,"v":1756},{"d":"2016-08-16","o":3.68,"h":3.68,"l":3.2,"c":3.2,"v":4238},{"d":"2016-08-17","o":3.36,"h":3.68,"l":3.2,"c":3.2,"v":831},{"d":"2016-08-18","o":2.72,"h":3.2,"l":2.72,"c":3.2,"v":1188},{"d":"2016-08-19","o":2.88,"h":3.2,"l":2.72,"c":3.2,"v":1306},{"d":"2016-08-22","o":2.88,"h":3.68,"l":2.88,"c":3.04,"v":7144},{"d":"2016-08-23","o":3.36,"h":3.36,"l":2.24,"c":2.56,"v":10831},{"d":"2016-08-24","o":2.4,"h":3.2,"l":2.4,"c":3.2,"v":3431},{"d":"2016-08-25","o":2.88,"h":3.2,"l":2.88,"c":2.88,"v":5306},{"d":"2016-08-26","o":3.2,"h":3.2,"l":2.88,"c":2.88,"v":350},{"d":"2016-08-29","o":2.88,"h":3.04,"l":2.88,"c":3.04,"v":719},{"d":"2016-08-30","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":481},{"d":"2016-08-31","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":106},{"d":"2016-09-01","o":3.04,"h":3.68,"l":2.88,"c":3.52,"v":2725},{"d":"2016-09-02","o":3.52,"h":3.52,"l":3.2,"c":3.2,"v":1569},{"d":"2016-09-06","o":3.2,"h":3.2,"l":3.04,"c":3.04,"v":1119},{"d":"2016-09-07","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":244},{"d":"2016-09-08","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":613},{"d":"2016-09-09","o":3.04,"h":3.2,"l":3.04,"c":3.04,"v":231},{"d":"2016-09-12","o":3.04,"h":3.2,"l":3.04,"c":3.2,"v":2000},{"d":"2016-09-13","o":3.52,"h":3.68,"l":3.04,"c":3.04,"v":7300},{"d":"2016-09-14","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":394},{"d":"2016-09-15","o":3.52,"h":3.52,"l":3.04,"c":3.04,"v":525},{"d":"2016-09-16","o":3.52,"h":3.68,"l":3.52,"c":3.68,"v":850},{"d":"2016-09-19","o":3.68,"h":3.68,"l":3.04,"c":3.04,"v":444},{"d":"2016-09-20","o":3.04,"h":3.2,"l":3.04,"c":3.04,"v":1069},{"d":"2016-09-21","o":3.2,"h":3.2,"l":2.72,"c":2.72,"v":463},{"d":"2016-09-22","o":3.2,"h":3.36,"l":3.04,"c":3.36,"v":1150},{"d":"2016-09-23","o":3.36,"h":3.52,"l":3.04,"c":3.52,"v":825},{"d":"2016-09-26","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":163},{"d":"2016-09-27","o":3.2,"h":3.2,"l":3.04,"c":3.04,"v":806},{"d":"2016-09-28","o":3.2,"h":3.2,"l":2.72,"c":2.72,"v":6106},{"d":"2016-09-29","o":2.88,"h":2.88,"l":2.56,"c":2.72,"v":8988},{"d":"2016-09-30","o":2.56,"h":3.36,"l":2.56,"c":3.2,"v":1356},{"d":"2016-10-03","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":756},{"d":"2016-10-04","o":3.2,"h":3.52,"l":3.2,"c":3.2,"v":3831},{"d":"2016-10-05","o":3.52,"h":3.52,"l":3.04,"c":3.2,"v":3025},{"d":"2016-10-06","o":3.52,"h":3.52,"l":3.04,"c":3.04,"v":2000},{"d":"2016-10-07","o":3.04,"h":3.36,"l":3.04,"c":3.04,"v":188},{"d":"2016-10-10","o":3.04,"h":3.36,"l":3.04,"c":3.04,"v":9775},{"d":"2016-10-11","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":206},{"d":"2016-10-12","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":0},{"d":"2016-10-13","o":3.04,"h":3.04,"l":2.88,"c":3.04,"v":2369},{"d":"2016-10-14","o":2.88,"h":2.88,"l":2.56,"c":2.72,"v":6550},{"d":"2016-10-17","o":2.56,"h":3.04,"l":2.4,"c":3.04,"v":9244},{"d":"2016-10-18","o":2.88,"h":2.88,"l":2.72,"c":2.88,"v":569},{"d":"2016-10-19","o":2.88,"h":3.36,"l":2.88,"c":2.88,"v":3438},{"d":"2016-10-20","o":2.88,"h":3.2,"l":2.88,"c":3.04,"v":1213},{"d":"2016-10-21","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":188},{"d":"2016-10-24","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":356},{"d":"2016-10-25","o":2.88,"h":3.2,"l":2.72,"c":2.72,"v":5850},{"d":"2016-10-26","o":2.72,"h":2.72,"l":2.4,"c":2.72,"v":4281},{"d":"2016-10-27","o":2.56,"h":2.72,"l":2.56,"c":2.72,"v":3263},{"d":"2016-10-28","o":2.56,"h":2.72,"l":2.24,"c":2.72,"v":12338},{"d":"2016-10-31","o":2.72,"h":2.72,"l":2.56,"c":2.56,"v":1094},{"d":"2016-11-01","o":2.56,"h":2.72,"l":2.56,"c":2.56,"v":1256},{"d":"2016-11-02","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":313},{"d":"2016-11-03","o":2.56,"h":2.56,"l":2.4,"c":2.4,"v":2425},{"d":"2016-11-04","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":63},{"d":"2016-11-07","o":2.56,"h":2.56,"l":2.4,"c":2.56,"v":888},{"d":"2016-11-08","o":2.56,"h":3.04,"l":2.56,"c":2.56,"v":1963},{"d":"2016-11-09","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":1413},{"d":"2016-11-10","o":2.56,"h":3.04,"l":2.56,"c":2.88,"v":6244},{"d":"2016-11-11","o":2.56,"h":3.04,"l":2.56,"c":3.04,"v":4306},{"d":"2016-11-14","o":2.72,"h":3.2,"l":2.56,"c":3.04,"v":3044},{"d":"2016-11-15","o":3.2,"h":3.2,"l":2.72,"c":2.88,"v":11081},{"d":"2016-11-16","o":2.88,"h":2.88,"l":2.72,"c":2.72,"v":3900},{"d":"2016-11-17","o":2.88,"h":2.88,"l":2.56,"c":2.56,"v":425},{"d":"2016-11-18","o":3.04,"h":3.04,"l":2.56,"c":2.56,"v":931},{"d":"2016-11-21","o":2.56,"h":2.88,"l":2.56,"c":2.56,"v":3213},{"d":"2016-11-22","o":2.72,"h":2.72,"l":2.56,"c":2.56,"v":1131},{"d":"2016-11-23","o":2.72,"h":3.04,"l":2.56,"c":2.72,"v":2075},{"d":"2016-11-25","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":2069},{"d":"2016-11-28","o":2.88,"h":3.04,"l":2.72,"c":3.04,"v":3975},{"d":"2016-11-29","o":2.72,"h":3.04,"l":2.72,"c":2.72,"v":3300},{"d":"2016-11-30","o":2.88,"h":3.2,"l":2.72,"c":3.04,"v":5119},{"d":"2016-12-01","o":3.04,"h":3.2,"l":2.88,"c":2.88,"v":1938},{"d":"2016-12-02","o":2.88,"h":2.88,"l":2.72,"c":2.72,"v":9238},{"d":"2016-12-05","o":2.72,"h":2.88,"l":2.72,"c":2.72,"v":4738},{"d":"2016-12-06","o":2.72,"h":2.88,"l":2.72,"c":2.88,"v":2113},{"d":"2016-12-07","o":2.72,"h":2.88,"l":2.72,"c":2.88,"v":850},{"d":"2016-12-08","o":2.72,"h":2.88,"l":2.72,"c":2.88,"v":1219},{"d":"2016-12-09","o":2.88,"h":2.88,"l":2.72,"c":2.88,"v":6263},{"d":"2016-12-12","o":2.88,"h":2.88,"l":2.72,"c":2.88,"v":3438},{"d":"2016-12-13","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":4450},{"d":"2016-12-14","o":2.88,"h":2.88,"l":2.72,"c":2.72,"v":5175},{"d":"2016-12-15","o":2.72,"h":2.88,"l":2.72,"c":2.88,"v":3813},{"d":"2016-12-16","o":2.72,"h":2.88,"l":2.72,"c":2.88,"v":1094},{"d":"2016-12-19","o":2.72,"h":3.04,"l":2.72,"c":3.04,"v":8544},{"d":"2016-12-20","o":3.04,"h":3.04,"l":2.72,"c":2.88,"v":13006},{"d":"2016-12-21","o":2.88,"h":2.88,"l":2.72,"c":2.72,"v":6450},{"d":"2016-12-22","o":2.72,"h":2.88,"l":2.72,"c":2.88,"v":8488},{"d":"2016-12-23","o":2.72,"h":3.04,"l":2.72,"c":2.72,"v":9600},{"d":"2016-12-27","o":2.88,"h":3.36,"l":2.72,"c":3.04,"v":6331},{"d":"2016-12-28","o":3.04,"h":3.04,"l":2.72,"c":2.88,"v":5006},{"d":"2016-12-29","o":2.88,"h":3.04,"l":2.88,"c":2.88,"v":2450},{"d":"2016-12-30","o":2.88,"h":3.04,"l":2.88,"c":2.88,"v":4538},{"d":"2017-01-03","o":3.04,"h":3.04,"l":2.88,"c":3.04,"v":3106},{"d":"2017-01-04","o":3.04,"h":3.04,"l":2.88,"c":3.04,"v":1844},{"d":"2017-01-05","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":1125},{"d":"2017-01-06","o":3.04,"h":3.04,"l":2.88,"c":3.04,"v":2475},{"d":"2017-01-09","o":3.04,"h":3.04,"l":2.88,"c":3.04,"v":3319},{"d":"2017-01-10","o":3.04,"h":3.04,"l":2.88,"c":2.88,"v":3763},{"d":"2017-01-11","o":3.04,"h":3.36,"l":2.88,"c":3.04,"v":4181},{"d":"2017-01-12","o":3.04,"h":3.52,"l":3.04,"c":3.04,"v":6088},{"d":"2017-01-13","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":2838},{"d":"2017-01-17","o":3.36,"h":3.36,"l":3.04,"c":3.2,"v":8500},{"d":"2017-01-18","o":3.04,"h":3.36,"l":3.04,"c":3.36,"v":4200},{"d":"2017-01-19","o":3.36,"h":3.68,"l":3.04,"c":3.68,"v":7138},{"d":"2017-01-20","o":3.84,"h":4,"l":3.68,"c":3.68,"v":11281},{"d":"2017-01-23","o":3.84,"h":5.44,"l":3.68,"c":4.8,"v":19544},{"d":"2017-01-24","o":5.28,"h":5.6,"l":4.8,"c":4.8,"v":12781},{"d":"2017-01-25","o":4.8,"h":4.8,"l":3.68,"c":4.64,"v":8269},{"d":"2017-01-26","o":4.8,"h":5.44,"l":4.8,"c":5.12,"v":19631},{"d":"2017-01-27","o":5.12,"h":5.6,"l":4.64,"c":4.64,"v":6944},{"d":"2017-01-30","o":5.12,"h":5.12,"l":4.64,"c":5.12,"v":4419},{"d":"2017-01-31","o":4.8,"h":5.12,"l":4.64,"c":4.64,"v":4731},{"d":"2017-02-01","o":5.12,"h":5.12,"l":4.8,"c":5.12,"v":2194},{"d":"2017-02-02","o":5.12,"h":5.44,"l":4.96,"c":5.44,"v":10250},{"d":"2017-02-03","o":5.6,"h":6.4,"l":5.44,"c":6.24,"v":20794},{"d":"2017-02-06","o":6.72,"h":8.8,"l":6.56,"c":8.16,"v":52163},{"d":"2017-02-07","o":8.48,"h":8.96,"l":7.36,"c":7.52,"v":24231},{"d":"2017-02-08","o":7.84,"h":8,"l":7.2,"c":7.52,"v":10981},{"d":"2017-02-09","o":7.52,"h":7.68,"l":7.2,"c":7.2,"v":4856},{"d":"2017-02-10","o":7.36,"h":7.52,"l":4.96,"c":5.6,"v":23838},{"d":"2017-02-13","o":5.44,"h":5.6,"l":4,"c":4.96,"v":28781},{"d":"2017-02-14","o":4.96,"h":4.96,"l":4.48,"c":4.64,"v":7675},{"d":"2017-02-15","o":4.64,"h":4.64,"l":4.48,"c":4.48,"v":8031},{"d":"2017-02-16","o":4.64,"h":5.44,"l":4.64,"c":4.96,"v":12950},{"d":"2017-02-17","o":4.8,"h":5.76,"l":4.32,"c":5.76,"v":6050},{"d":"2017-02-21","o":5.76,"h":7.52,"l":5.12,"c":6.4,"v":10094},{"d":"2017-02-22","o":6.56,"h":7.36,"l":6.24,"c":6.4,"v":12981},{"d":"2017-02-23","o":6.72,"h":6.72,"l":6.08,"c":6.24,"v":4919},{"d":"2017-02-24","o":6.24,"h":6.24,"l":5.76,"c":6.08,"v":2700},{"d":"2017-02-27","o":6.56,"h":6.56,"l":4.8,"c":6.4,"v":2944},{"d":"2017-02-28","o":6.4,"h":6.4,"l":5.76,"c":5.76,"v":2744},{"d":"2017-03-01","o":6.08,"h":6.08,"l":4.96,"c":5.44,"v":5031},{"d":"2017-03-02","o":5.44,"h":5.76,"l":5.12,"c":5.6,"v":3750},{"d":"2017-03-03","o":5.76,"h":6.08,"l":5.12,"c":5.92,"v":2056},{"d":"2017-03-06","o":5.6,"h":5.76,"l":5.12,"c":5.76,"v":3125},{"d":"2017-03-07","o":5.76,"h":5.76,"l":5.12,"c":5.44,"v":3075},{"d":"2017-03-08","o":5.44,"h":5.76,"l":5.28,"c":5.44,"v":4669},{"d":"2017-03-09","o":5.44,"h":5.44,"l":5.12,"c":5.28,"v":719},{"d":"2017-03-10","o":5.44,"h":5.44,"l":5.12,"c":5.44,"v":581},{"d":"2017-03-13","o":5.44,"h":5.44,"l":5.12,"c":5.28,"v":5919},{"d":"2017-03-14","o":5.12,"h":5.28,"l":4.8,"c":5.12,"v":4613},{"d":"2017-03-15","o":5.44,"h":5.44,"l":4.8,"c":5.28,"v":1188},{"d":"2017-03-16","o":4.8,"h":5.44,"l":4.8,"c":5.44,"v":3444},{"d":"2017-03-17","o":5.28,"h":5.44,"l":4.96,"c":5.12,"v":1369},{"d":"2017-03-20","o":5.28,"h":5.44,"l":5.12,"c":5.12,"v":2113},{"d":"2017-03-21","o":5.12,"h":5.28,"l":4.96,"c":4.96,"v":1513},{"d":"2017-03-22","o":4.96,"h":5.28,"l":4.96,"c":5.12,"v":1231},{"d":"2017-03-23","o":5.12,"h":5.12,"l":4.64,"c":5.12,"v":4713},{"d":"2017-03-24","o":5.12,"h":5.28,"l":4.96,"c":5.28,"v":2694},{"d":"2017-03-27","o":5.12,"h":5.44,"l":4.32,"c":4.8,"v":5463},{"d":"2017-03-28","o":4.8,"h":5.44,"l":4.8,"c":5.28,"v":2150},{"d":"2017-03-29","o":5.28,"h":5.44,"l":4.96,"c":5.28,"v":2463},{"d":"2017-03-30","o":5.12,"h":5.76,"l":4.96,"c":5.76,"v":10331},{"d":"2017-03-31","o":5.6,"h":5.92,"l":5.44,"c":5.76,"v":5981},{"d":"2017-04-03","o":5.92,"h":5.92,"l":5.76,"c":5.76,"v":4269},{"d":"2017-04-04","o":5.6,"h":6.72,"l":5.6,"c":5.6,"v":544},{"d":"2017-04-05","o":5.76,"h":5.92,"l":5.12,"c":5.12,"v":3438},{"d":"2017-04-06","o":5.44,"h":5.6,"l":5.12,"c":5.44,"v":3369},{"d":"2017-04-07","o":5.6,"h":5.92,"l":5.44,"c":5.76,"v":4588},{"d":"2017-04-10","o":5.92,"h":5.92,"l":5.76,"c":5.92,"v":2775},{"d":"2017-04-11","o":5.76,"h":5.92,"l":5.44,"c":5.92,"v":1088},{"d":"2017-04-12","o":5.92,"h":5.92,"l":5.44,"c":5.92,"v":2113},{"d":"2017-04-13","o":5.92,"h":5.92,"l":5.6,"c":5.6,"v":525},{"d":"2017-04-17","o":6.08,"h":6.4,"l":5.6,"c":5.92,"v":1531},{"d":"2017-04-18","o":5.6,"h":5.92,"l":5.6,"c":5.6,"v":1081},{"d":"2017-04-19","o":5.76,"h":5.76,"l":5.44,"c":5.44,"v":4363},{"d":"2017-04-20","o":5.6,"h":5.76,"l":5.44,"c":5.6,"v":581},{"d":"2017-04-21","o":5.44,"h":5.76,"l":5.44,"c":5.6,"v":2400},{"d":"2017-04-24","o":5.6,"h":5.76,"l":5.6,"c":5.6,"v":4188},{"d":"2017-04-25","o":5.6,"h":5.76,"l":5.28,"c":5.44,"v":5300},{"d":"2017-04-26","o":5.44,"h":5.6,"l":5.28,"c":5.44,"v":2806},{"d":"2017-04-27","o":5.6,"h":5.92,"l":5.28,"c":5.76,"v":3781},{"d":"2017-04-28","o":5.6,"h":5.92,"l":4.8,"c":5.6,"v":5956},{"d":"2017-05-01","o":5.44,"h":5.6,"l":4.8,"c":4.96,"v":2600},{"d":"2017-05-02","o":4.96,"h":4.96,"l":4.8,"c":4.96,"v":8975},{"d":"2017-05-03","o":4.96,"h":4.96,"l":4.16,"c":4.8,"v":3269},{"d":"2017-05-04","o":4.48,"h":4.64,"l":4.16,"c":4.16,"v":2819},{"d":"2017-05-05","o":4.16,"h":4.48,"l":4.16,"c":4.32,"v":2288},{"d":"2017-05-08","o":4.16,"h":4.8,"l":4.16,"c":4.64,"v":2063},{"d":"2017-05-09","o":4.32,"h":4.8,"l":4.16,"c":4.64,"v":3556},{"d":"2017-05-10","o":4.8,"h":4.8,"l":4.16,"c":4.48,"v":2344},{"d":"2017-05-11","o":4.32,"h":4.96,"l":4.32,"c":4.48,"v":2556},{"d":"2017-05-12","o":4.48,"h":5.12,"l":4.48,"c":5.12,"v":1019},{"d":"2017-05-15","o":5.12,"h":5.44,"l":4.32,"c":4.96,"v":6788},{"d":"2017-05-16","o":4.64,"h":4.96,"l":4.48,"c":4.8,"v":1781},{"d":"2017-05-17","o":4.8,"h":4.8,"l":4.64,"c":4.64,"v":1269},{"d":"2017-05-18","o":4.64,"h":4.64,"l":4.16,"c":4.48,"v":3238},{"d":"2017-05-19","o":4.32,"h":4.64,"l":4.16,"c":4.16,"v":1325},{"d":"2017-05-22","o":4.16,"h":4.48,"l":3.84,"c":4,"v":4831},{"d":"2017-05-23","o":4,"h":4,"l":3.52,"c":4,"v":3894},{"d":"2017-05-24","o":4,"h":4,"l":3.36,"c":3.84,"v":3200},{"d":"2017-05-25","o":3.84,"h":4,"l":3.52,"c":4,"v":1525},{"d":"2017-05-26","o":4,"h":4,"l":3.52,"c":4,"v":2644},{"d":"2017-05-30","o":4,"h":4,"l":3.52,"c":3.68,"v":1881},{"d":"2017-05-31","o":3.52,"h":3.84,"l":3.52,"c":3.84,"v":2594},{"d":"2017-06-01","o":3.84,"h":3.84,"l":3.2,"c":3.36,"v":5625},{"d":"2017-06-02","o":3.36,"h":3.84,"l":3.36,"c":3.68,"v":1919},{"d":"2017-06-05","o":3.84,"h":4,"l":3.52,"c":3.52,"v":2181},{"d":"2017-06-06","o":3.84,"h":3.84,"l":3.52,"c":3.84,"v":4056},{"d":"2017-06-07","o":3.84,"h":3.84,"l":3.84,"c":3.84,"v":2719},{"d":"2017-06-08","o":4.32,"h":4.32,"l":3.68,"c":4.16,"v":3781},{"d":"2017-06-09","o":3.52,"h":4.16,"l":3.52,"c":4.16,"v":2838},{"d":"2017-06-12","o":4.32,"h":4.48,"l":4.16,"c":4.16,"v":2763},{"d":"2017-06-13","o":4.16,"h":4.32,"l":4,"c":4,"v":1569},{"d":"2017-06-14","o":4.16,"h":4.16,"l":3.84,"c":4.16,"v":2775},{"d":"2017-06-15","o":4.16,"h":4.32,"l":4,"c":4,"v":481},{"d":"2017-06-16","o":4.16,"h":4.32,"l":3.84,"c":4.32,"v":3088},{"d":"2017-06-19","o":4.32,"h":4.32,"l":3.84,"c":4,"v":9481},{"d":"2017-06-20","o":4,"h":4.32,"l":3.84,"c":4.32,"v":2675},{"d":"2017-06-21","o":4.32,"h":4.32,"l":4,"c":4.16,"v":988},{"d":"2017-06-22","o":4.16,"h":4.32,"l":3.84,"c":4.16,"v":1500},{"d":"2017-06-23","o":4.16,"h":4.16,"l":3.84,"c":3.84,"v":700},{"d":"2017-06-26","o":3.84,"h":4.16,"l":3.68,"c":3.84,"v":6525},{"d":"2017-06-27","o":4,"h":4,"l":3.68,"c":3.68,"v":5556},{"d":"2017-06-28","o":4,"h":4,"l":3.68,"c":3.84,"v":2900},{"d":"2017-06-29","o":3.68,"h":4,"l":3.52,"c":3.68,"v":4113},{"d":"2017-06-30","o":3.84,"h":3.84,"l":3.52,"c":3.68,"v":1856},{"d":"2017-07-03","o":3.68,"h":3.84,"l":3.68,"c":3.84,"v":81},{"d":"2017-07-05","o":3.84,"h":3.84,"l":3.52,"c":3.68,"v":9988},{"d":"2017-07-06","o":3.68,"h":3.84,"l":3.52,"c":3.84,"v":4013},{"d":"2017-07-07","o":3.84,"h":3.84,"l":3.52,"c":3.68,"v":1863},{"d":"2017-07-10","o":3.68,"h":3.68,"l":3.52,"c":3.52,"v":4056},{"d":"2017-07-11","o":3.68,"h":3.68,"l":2.88,"c":3.52,"v":7313},{"d":"2017-07-12","o":3.36,"h":3.68,"l":2.88,"c":3.2,"v":7350},{"d":"2017-07-13","o":3.36,"h":3.68,"l":3.2,"c":3.52,"v":2856},{"d":"2017-07-14","o":3.68,"h":3.68,"l":3.36,"c":3.68,"v":1706},{"d":"2017-07-17","o":3.68,"h":3.84,"l":2.88,"c":3.68,"v":3169},{"d":"2017-07-18","o":3.84,"h":4,"l":3.68,"c":3.84,"v":3431},{"d":"2017-07-19","o":4,"h":4,"l":3.84,"c":3.84,"v":1813},{"d":"2017-07-20","o":3.84,"h":3.84,"l":3.2,"c":3.84,"v":3638},{"d":"2017-07-21","o":3.84,"h":3.84,"l":3.68,"c":3.84,"v":1244},{"d":"2017-07-24","o":3.84,"h":4.16,"l":3.68,"c":3.84,"v":4788},{"d":"2017-07-25","o":4,"h":4,"l":3.84,"c":4,"v":1138},{"d":"2017-07-26","o":4,"h":4,"l":3.68,"c":3.68,"v":1819},{"d":"2017-07-27","o":3.68,"h":3.84,"l":3.68,"c":3.84,"v":3319},{"d":"2017-07-28","o":3.84,"h":3.84,"l":3.68,"c":3.84,"v":1194},{"d":"2017-07-31","o":4,"h":4,"l":3.68,"c":3.84,"v":2169},{"d":"2017-08-01","o":3.52,"h":3.84,"l":3.52,"c":3.84,"v":1288},{"d":"2017-08-02","o":4,"h":4.32,"l":3.36,"c":3.36,"v":6219},{"d":"2017-08-03","o":3.36,"h":4,"l":3.36,"c":3.68,"v":1963},{"d":"2017-08-04","o":3.68,"h":3.84,"l":3.52,"c":3.84,"v":1906},{"d":"2017-08-07","o":3.84,"h":3.84,"l":3.52,"c":3.84,"v":1319},{"d":"2017-08-08","o":3.84,"h":3.84,"l":3.52,"c":3.68,"v":3844},{"d":"2017-08-09","o":3.52,"h":3.84,"l":3.36,"c":3.84,"v":2619},{"d":"2017-08-10","o":3.84,"h":3.84,"l":3.52,"c":3.68,"v":863},{"d":"2017-08-11","o":3.84,"h":3.84,"l":3.52,"c":3.84,"v":1819},{"d":"2017-08-14","o":3.84,"h":3.84,"l":3.36,"c":3.84,"v":3450},{"d":"2017-08-15","o":3.52,"h":3.84,"l":3.2,"c":3.36,"v":8619},{"d":"2017-08-16","o":3.36,"h":3.84,"l":3.36,"c":3.68,"v":3538},{"d":"2017-08-17","o":3.68,"h":3.68,"l":3.52,"c":3.68,"v":2469},{"d":"2017-08-18","o":3.52,"h":3.68,"l":3.36,"c":3.36,"v":1669},{"d":"2017-08-21","o":3.36,"h":3.68,"l":3.2,"c":3.2,"v":3256},{"d":"2017-08-22","o":3.36,"h":3.52,"l":3.2,"c":3.2,"v":2069},{"d":"2017-08-23","o":2.88,"h":3.36,"l":2.88,"c":3.36,"v":6994},{"d":"2017-08-24","o":3.52,"h":3.52,"l":3.04,"c":3.2,"v":2563},{"d":"2017-08-25","o":2.88,"h":3.52,"l":2.88,"c":3.52,"v":1406},{"d":"2017-08-28","o":3.2,"h":3.52,"l":2.88,"c":3.36,"v":1375},{"d":"2017-08-29","o":3.04,"h":3.52,"l":3.04,"c":3.04,"v":3688},{"d":"2017-08-30","o":3.52,"h":3.52,"l":3.04,"c":3.2,"v":206},{"d":"2017-08-31","o":3.2,"h":3.2,"l":2.4,"c":2.88,"v":13081},{"d":"2017-09-01","o":3.04,"h":3.36,"l":2.72,"c":3.2,"v":7313},{"d":"2017-09-05","o":3.36,"h":3.36,"l":2.88,"c":3.04,"v":2500},{"d":"2017-09-06","o":3.2,"h":3.2,"l":3.04,"c":3.2,"v":1125},{"d":"2017-09-07","o":3.2,"h":3.36,"l":3.2,"c":3.36,"v":1175},{"d":"2017-09-08","o":3.36,"h":3.52,"l":3.2,"c":3.2,"v":825},{"d":"2017-09-11","o":3.36,"h":3.52,"l":3.2,"c":3.36,"v":2044},{"d":"2017-09-12","o":3.52,"h":3.52,"l":3.2,"c":3.52,"v":1175},{"d":"2017-09-13","o":3.2,"h":3.52,"l":3.2,"c":3.36,"v":2094},{"d":"2017-09-14","o":3.2,"h":3.36,"l":3.2,"c":3.2,"v":650},{"d":"2017-09-15","o":3.2,"h":3.52,"l":3.2,"c":3.52,"v":1438},{"d":"2017-09-18","o":3.52,"h":3.68,"l":3.52,"c":3.68,"v":2181},{"d":"2017-09-19","o":3.68,"h":3.84,"l":3.52,"c":3.84,"v":2913},{"d":"2017-09-20","o":3.84,"h":3.84,"l":3.52,"c":3.68,"v":1850},{"d":"2017-09-21","o":3.84,"h":3.84,"l":3.36,"c":3.52,"v":3644},{"d":"2017-09-22","o":3.52,"h":3.84,"l":3.52,"c":3.84,"v":1419},{"d":"2017-09-25","o":3.84,"h":3.84,"l":3.36,"c":3.84,"v":4794},{"d":"2017-09-26","o":3.68,"h":3.84,"l":3.52,"c":3.84,"v":1675},{"d":"2017-09-27","o":3.84,"h":4,"l":3.68,"c":4,"v":4825},{"d":"2017-09-28","o":4,"h":4,"l":3.52,"c":3.84,"v":6788},{"d":"2017-09-29","o":4,"h":4,"l":3.52,"c":3.68,"v":906},{"d":"2017-10-02","o":3.84,"h":4,"l":3.52,"c":4,"v":6275},{"d":"2017-10-03","o":4,"h":4,"l":3.68,"c":3.68,"v":5556},{"d":"2017-10-04","o":4,"h":4.16,"l":3.68,"c":4.16,"v":2756},{"d":"2017-10-05","o":4.16,"h":4.16,"l":3.68,"c":3.68,"v":2150},{"d":"2017-10-06","o":3.68,"h":4,"l":3.68,"c":4,"v":2900},{"d":"2017-10-09","o":3.84,"h":4,"l":3.84,"c":4,"v":881},{"d":"2017-10-10","o":4,"h":4,"l":3.68,"c":3.84,"v":2644},{"d":"2017-10-11","o":3.52,"h":3.84,"l":3.52,"c":3.84,"v":4731},{"d":"2017-10-12","o":3.84,"h":3.84,"l":3.52,"c":3.52,"v":1744},{"d":"2017-10-13","o":3.52,"h":3.84,"l":3.52,"c":3.52,"v":1950},{"d":"2017-10-16","o":3.84,"h":3.84,"l":3.52,"c":3.52,"v":1744},{"d":"2017-10-17","o":3.68,"h":3.68,"l":3.36,"c":3.36,"v":1931},{"d":"2017-10-18","o":3.36,"h":3.36,"l":3.36,"c":3.36,"v":1588},{"d":"2017-10-19","o":3.68,"h":3.68,"l":3.36,"c":3.36,"v":219},{"d":"2017-10-20","o":3.36,"h":3.52,"l":3.36,"c":3.36,"v":2581},{"d":"2017-10-23","o":3.68,"h":3.68,"l":3.2,"c":3.52,"v":1881},{"d":"2017-10-24","o":3.36,"h":3.52,"l":3.36,"c":3.36,"v":1650},{"d":"2017-10-25","o":3.36,"h":3.36,"l":3.2,"c":3.2,"v":4219},{"d":"2017-10-26","o":3.2,"h":3.36,"l":3.2,"c":3.2,"v":2250},{"d":"2017-10-27","o":3.2,"h":3.36,"l":3.2,"c":3.2,"v":1019},{"d":"2017-10-30","o":3.36,"h":3.36,"l":3.2,"c":3.36,"v":2563},{"d":"2017-10-31","o":3.36,"h":3.36,"l":3.2,"c":3.2,"v":3156},{"d":"2017-11-01","o":3.2,"h":3.36,"l":3.2,"c":3.2,"v":2006},{"d":"2017-11-02","o":3.2,"h":3.36,"l":3.2,"c":3.2,"v":775},{"d":"2017-11-03","o":3.36,"h":3.36,"l":3.2,"c":3.2,"v":4525},{"d":"2017-11-06","o":2.88,"h":3.36,"l":2.88,"c":3.36,"v":1750},{"d":"2017-11-07","o":3.36,"h":3.36,"l":3.2,"c":3.2,"v":800},{"d":"2017-11-08","o":3.2,"h":3.36,"l":3.2,"c":3.2,"v":488},{"d":"2017-11-09","o":3.04,"h":3.36,"l":3.04,"c":3.2,"v":975},{"d":"2017-11-10","o":2.72,"h":3.36,"l":2.72,"c":3.2,"v":438},{"d":"2017-11-13","o":2.56,"h":3.36,"l":2.56,"c":3.04,"v":2050},{"d":"2017-11-14","o":3.2,"h":3.36,"l":3.04,"c":3.04,"v":369},{"d":"2017-11-15","o":3.2,"h":3.68,"l":3.2,"c":3.68,"v":2875},{"d":"2017-11-16","o":3.2,"h":3.52,"l":3.04,"c":3.04,"v":2156},{"d":"2017-11-17","o":3.04,"h":3.2,"l":3.04,"c":3.04,"v":3263},{"d":"2017-11-20","o":3.04,"h":3.2,"l":2.56,"c":3.04,"v":4013},{"d":"2017-11-21","o":3.2,"h":3.36,"l":3.04,"c":3.36,"v":5581},{"d":"2017-11-22","o":3.2,"h":3.36,"l":3.04,"c":3.36,"v":5231},{"d":"2017-11-24","o":3.2,"h":3.84,"l":3.2,"c":3.84,"v":831},{"d":"2017-11-27","o":3.52,"h":3.84,"l":3.04,"c":3.52,"v":2550},{"d":"2017-11-28","o":3.84,"h":3.84,"l":3.36,"c":3.84,"v":1613},{"d":"2017-11-29","o":3.84,"h":3.84,"l":3.52,"c":3.52,"v":1813},{"d":"2017-11-30","o":3.36,"h":3.68,"l":3.36,"c":3.68,"v":7206},{"d":"2017-12-01","o":3.36,"h":3.68,"l":3.36,"c":3.68,"v":1288},{"d":"2017-12-04","o":3.84,"h":3.84,"l":3.36,"c":3.68,"v":381},{"d":"2017-12-05","o":3.68,"h":3.68,"l":3.68,"c":3.68,"v":2800},{"d":"2017-12-06","o":3.68,"h":3.84,"l":3.36,"c":3.52,"v":2488},{"d":"2017-12-07","o":3.68,"h":3.84,"l":3.36,"c":3.68,"v":1325},{"d":"2017-12-08","o":3.36,"h":3.84,"l":3.36,"c":3.52,"v":3963},{"d":"2017-12-11","o":3.36,"h":3.84,"l":3.36,"c":3.52,"v":2613},{"d":"2017-12-12","o":3.84,"h":3.84,"l":2.88,"c":3.84,"v":5844},{"d":"2017-12-13","o":3.68,"h":3.84,"l":3.2,"c":3.52,"v":994},{"d":"2017-12-14","o":3.2,"h":3.84,"l":3.2,"c":3.52,"v":4344},{"d":"2017-12-15","o":3.52,"h":3.84,"l":3.2,"c":3.36,"v":1469},{"d":"2017-12-18","o":3.68,"h":3.84,"l":3.2,"c":3.52,"v":1731},{"d":"2017-12-19","o":3.52,"h":3.68,"l":3.36,"c":3.36,"v":1869},{"d":"2017-12-20","o":3.36,"h":3.68,"l":3.2,"c":3.36,"v":2506},{"d":"2017-12-21","o":3.2,"h":3.68,"l":3.2,"c":3.68,"v":2738},{"d":"2017-12-22","o":3.68,"h":3.68,"l":2.72,"c":3.2,"v":14500},{"d":"2017-12-26","o":3.2,"h":3.36,"l":3.04,"c":3.36,"v":2150},{"d":"2017-12-27","o":3.04,"h":3.2,"l":3.04,"c":3.04,"v":14606},{"d":"2017-12-28","o":2.88,"h":3.2,"l":2.88,"c":3.2,"v":2638},{"d":"2017-12-29","o":3.04,"h":4,"l":3.04,"c":3.68,"v":15850},{"d":"2018-01-02","o":3.36,"h":3.52,"l":3.2,"c":3.36,"v":3475},{"d":"2018-01-03","o":3.2,"h":3.84,"l":3.2,"c":3.68,"v":4381},{"d":"2018-01-04","o":3.68,"h":3.68,"l":3.36,"c":3.36,"v":2750},{"d":"2018-01-05","o":3.36,"h":3.36,"l":3.2,"c":3.36,"v":8194},{"d":"2018-01-08","o":3.68,"h":3.68,"l":3.36,"c":3.52,"v":425},{"d":"2018-01-09","o":3.2,"h":3.52,"l":3.2,"c":3.52,"v":2894},{"d":"2018-01-10","o":3.52,"h":3.68,"l":3.36,"c":3.68,"v":3606},{"d":"2018-01-11","o":3.52,"h":3.68,"l":3.52,"c":3.68,"v":3656},{"d":"2018-01-12","o":3.52,"h":3.68,"l":3.36,"c":3.68,"v":5175},{"d":"2018-01-16","o":3.68,"h":3.84,"l":2.4,"c":3.68,"v":5944},{"d":"2018-01-17","o":3.68,"h":3.84,"l":3.36,"c":3.68,"v":2494},{"d":"2018-01-18","o":3.68,"h":3.84,"l":3.36,"c":3.68,"v":5250},{"d":"2018-01-19","o":3.84,"h":4.64,"l":3.84,"c":4.16,"v":15044},{"d":"2018-01-22","o":4,"h":5.12,"l":4,"c":4.48,"v":16369},{"d":"2018-01-23","o":4.32,"h":4.64,"l":4.16,"c":4.32,"v":15019},{"d":"2018-01-24","o":4.32,"h":4.96,"l":4.16,"c":4.16,"v":14700},{"d":"2018-01-25","o":4.16,"h":4.48,"l":4.16,"c":4.32,"v":4350},{"d":"2018-01-26","o":4.48,"h":4.48,"l":4,"c":4.16,"v":5281},{"d":"2018-01-29","o":4,"h":4.32,"l":4,"c":4,"v":7631},{"d":"2018-01-30","o":4.16,"h":4.16,"l":4,"c":4,"v":419},{"d":"2018-01-31","o":4,"h":4.16,"l":3.68,"c":4.16,"v":7913},{"d":"2018-02-01","o":3.84,"h":4.32,"l":3.84,"c":4.32,"v":2338},{"d":"2018-02-02","o":4.16,"h":4.16,"l":4,"c":4,"v":7600},{"d":"2018-02-05","o":3.84,"h":4,"l":3.36,"c":3.52,"v":1150},{"d":"2018-02-06","o":3.52,"h":4.8,"l":3.52,"c":4.8,"v":4856},{"d":"2018-02-07","o":4.16,"h":4.8,"l":3.52,"c":4.32,"v":75},{"d":"2018-02-08","o":4.32,"h":4.32,"l":3.52,"c":3.68,"v":4275},{"d":"2018-02-09","o":3.68,"h":3.68,"l":3.52,"c":3.68,"v":3863},{"d":"2018-02-12","o":3.52,"h":4,"l":3.52,"c":3.84,"v":469},{"d":"2018-02-13","o":4,"h":4.16,"l":3.68,"c":4.16,"v":4163},{"d":"2018-02-14","o":4,"h":4.8,"l":4,"c":4.16,"v":4000},{"d":"2018-02-15","o":3.68,"h":4.32,"l":3.68,"c":3.84,"v":9056},{"d":"2018-02-16","o":4,"h":4,"l":3.52,"c":4,"v":4856},{"d":"2018-02-20","o":4,"h":4,"l":3.84,"c":3.84,"v":731},{"d":"2018-02-21","o":3.52,"h":4,"l":3.52,"c":3.84,"v":4400},{"d":"2018-02-22","o":3.84,"h":3.84,"l":3.84,"c":3.84,"v":306},{"d":"2018-02-23","o":3.84,"h":4.64,"l":3.84,"c":4.48,"v":12081},{"d":"2018-02-26","o":4.48,"h":4.64,"l":4.48,"c":4.48,"v":2063},{"d":"2018-02-27","o":4.64,"h":4.64,"l":4.32,"c":4.32,"v":956},{"d":"2018-02-28","o":4.32,"h":4.8,"l":4.32,"c":4.64,"v":1969},{"d":"2018-03-01","o":4.64,"h":4.8,"l":4.48,"c":4.64,"v":6056},{"d":"2018-03-02","o":4.64,"h":4.64,"l":4,"c":4.48,"v":3194},{"d":"2018-03-05","o":4.48,"h":4.64,"l":4.48,"c":4.64,"v":544},{"d":"2018-03-06","o":4.64,"h":4.64,"l":4.48,"c":4.48,"v":713},{"d":"2018-03-07","o":4.48,"h":4.48,"l":4.32,"c":4.48,"v":1200},{"d":"2018-03-08","o":4.32,"h":4.48,"l":4.32,"c":4.32,"v":1938},{"d":"2018-03-09","o":4.32,"h":4.64,"l":4.32,"c":4.32,"v":2544},{"d":"2018-03-12","o":4.32,"h":4.64,"l":4.32,"c":4.64,"v":1456},{"d":"2018-03-13","o":4.64,"h":4.64,"l":4.48,"c":4.64,"v":3194},{"d":"2018-03-14","o":4.48,"h":4.48,"l":4.16,"c":4.16,"v":1394},{"d":"2018-03-15","o":4.32,"h":4.8,"l":4.32,"c":4.8,"v":1769},{"d":"2018-03-16","o":4.64,"h":4.64,"l":4.32,"c":4.48,"v":2075},{"d":"2018-03-19","o":4.48,"h":4.48,"l":4.16,"c":4.48,"v":1538},{"d":"2018-03-20","o":4.48,"h":4.64,"l":4.48,"c":4.64,"v":5844},{"d":"2018-03-21","o":4.64,"h":4.8,"l":4.32,"c":4.64,"v":725},{"d":"2018-03-22","o":4.64,"h":4.64,"l":4.48,"c":4.64,"v":2288},{"d":"2018-03-23","o":4.48,"h":4.8,"l":4.32,"c":4.8,"v":750},{"d":"2018-03-26","o":4.32,"h":4.8,"l":4.16,"c":4.64,"v":969},{"d":"2018-03-27","o":4.8,"h":4.8,"l":4.64,"c":4.64,"v":5338},{"d":"2018-03-28","o":4.64,"h":4.8,"l":4.64,"c":4.8,"v":13425},{"d":"2018-03-29","o":4.8,"h":5.12,"l":4.8,"c":5.12,"v":17594},{"d":"2018-04-02","o":5.12,"h":6.24,"l":5.12,"c":5.92,"v":13163},{"d":"2018-04-03","o":5.92,"h":6.24,"l":5.76,"c":5.76,"v":11231},{"d":"2018-04-04","o":5.76,"h":6.24,"l":5.76,"c":6.08,"v":3038},{"d":"2018-04-05","o":6.24,"h":6.24,"l":6.08,"c":6.08,"v":694},{"d":"2018-04-06","o":6.08,"h":6.08,"l":5.76,"c":6.08,"v":2538},{"d":"2018-04-09","o":6.24,"h":6.24,"l":5.76,"c":5.76,"v":4925},{"d":"2018-04-10","o":5.76,"h":6.08,"l":5.76,"c":6.08,"v":1581},{"d":"2018-04-11","o":6.08,"h":6.24,"l":6.08,"c":6.08,"v":4263},{"d":"2018-04-12","o":6.08,"h":6.4,"l":6.08,"c":6.08,"v":4200},{"d":"2018-04-13","o":6.24,"h":6.4,"l":6.08,"c":6.08,"v":2513},{"d":"2018-04-16","o":6.4,"h":6.4,"l":6.08,"c":6.4,"v":1881},{"d":"2018-04-17","o":6.24,"h":7.2,"l":6.08,"c":6.56,"v":7181},{"d":"2018-04-18","o":6.4,"h":6.88,"l":6.08,"c":6.72,"v":3538},{"d":"2018-04-19","o":6.56,"h":7.04,"l":6.4,"c":6.56,"v":3063},{"d":"2018-04-20","o":6.24,"h":6.88,"l":6.24,"c":6.4,"v":2256},{"d":"2018-04-23","o":6.72,"h":6.72,"l":6.08,"c":6.08,"v":913},{"d":"2018-04-24","o":6.08,"h":6.08,"l":4.96,"c":5.76,"v":6488},{"d":"2018-04-25","o":5.12,"h":6.24,"l":5.12,"c":5.6,"v":894},{"d":"2018-04-26","o":5.28,"h":5.76,"l":5.28,"c":5.28,"v":3419},{"d":"2018-04-27","o":5.76,"h":6.24,"l":5.76,"c":5.92,"v":2669},{"d":"2018-04-30","o":5.76,"h":5.76,"l":5.76,"c":5.76,"v":1406},{"d":"2018-05-01","o":5.76,"h":5.76,"l":5.6,"c":5.76,"v":2006},{"d":"2018-05-02","o":5.76,"h":5.76,"l":5.6,"c":5.76,"v":2906},{"d":"2018-05-03","o":5.76,"h":5.76,"l":5.76,"c":5.76,"v":531},{"d":"2018-05-04","o":5.76,"h":5.76,"l":5.6,"c":5.76,"v":1788},{"d":"2018-05-07","o":5.76,"h":5.76,"l":5.76,"c":5.76,"v":519},{"d":"2018-05-08","o":5.76,"h":5.76,"l":5.6,"c":5.76,"v":1188},{"d":"2018-05-09","o":5.76,"h":5.76,"l":5.6,"c":5.76,"v":1806},{"d":"2018-05-10","o":5.76,"h":5.76,"l":5.6,"c":5.6,"v":719},{"d":"2018-05-11","o":5.76,"h":5.76,"l":5.12,"c":5.12,"v":19169},{"d":"2018-05-14","o":5.44,"h":5.76,"l":5.28,"c":5.44,"v":2125},{"d":"2018-05-15","o":5.6,"h":5.6,"l":5.44,"c":5.44,"v":3756},{"d":"2018-05-16","o":5.6,"h":5.76,"l":5.44,"c":5.44,"v":3681},{"d":"2018-05-17","o":5.44,"h":5.6,"l":5.44,"c":5.44,"v":681},{"d":"2018-05-18","o":5.6,"h":5.6,"l":5.44,"c":5.6,"v":3056},{"d":"2018-05-21","o":5.6,"h":5.76,"l":5.6,"c":5.6,"v":1619},{"d":"2018-05-22","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":3356},{"d":"2018-05-23","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":3756},{"d":"2018-05-24","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":506},{"d":"2018-05-25","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":850},{"d":"2018-05-29","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":7731},{"d":"2018-05-30","o":5.6,"h":6.56,"l":5.6,"c":6.56,"v":5319},{"d":"2018-05-31","o":5.6,"h":6.72,"l":5.6,"c":6.56,"v":1069},{"d":"2018-06-01","o":5.6,"h":6.08,"l":5.6,"c":5.6,"v":4481},{"d":"2018-06-04","o":5.6,"h":6.24,"l":5.6,"c":6.08,"v":256},{"d":"2018-06-05","o":5.6,"h":6.24,"l":5.6,"c":5.76,"v":4150},{"d":"2018-06-06","o":5.76,"h":5.92,"l":5.6,"c":5.92,"v":1769},{"d":"2018-06-07","o":5.76,"h":5.76,"l":5.6,"c":5.6,"v":5888},{"d":"2018-06-08","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":1725},{"d":"2018-06-11","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":2313},{"d":"2018-06-12","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":1700},{"d":"2018-06-13","o":5.6,"h":5.6,"l":4.96,"c":5.6,"v":9513},{"d":"2018-06-14","o":5.12,"h":5.44,"l":5.12,"c":5.28,"v":538},{"d":"2018-06-15","o":5.6,"h":5.6,"l":5.28,"c":5.6,"v":231},{"d":"2018-06-18","o":5.6,"h":5.6,"l":5.28,"c":5.28,"v":2800},{"d":"2018-06-19","o":4.8,"h":5.6,"l":4.64,"c":5.12,"v":1400},{"d":"2018-06-20","o":5.28,"h":5.28,"l":4.64,"c":5.12,"v":2125},{"d":"2018-06-21","o":5.92,"h":5.92,"l":4.96,"c":5.12,"v":356},{"d":"2018-06-22","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":2450},{"d":"2018-06-25","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":181},{"d":"2018-06-26","o":4.8,"h":5.12,"l":4.8,"c":5.12,"v":125},{"d":"2018-06-27","o":5.12,"h":5.76,"l":5.12,"c":5.44,"v":975},{"d":"2018-06-28","o":5.12,"h":5.12,"l":4.96,"c":5.12,"v":1031},{"d":"2018-06-29","o":4.96,"h":5.44,"l":4.96,"c":5.12,"v":575},{"d":"2018-07-02","o":5.12,"h":5.28,"l":4.96,"c":5.12,"v":1456},{"d":"2018-07-03","o":5.6,"h":5.6,"l":4.8,"c":5.44,"v":1038},{"d":"2018-07-05","o":5.44,"h":5.44,"l":5.12,"c":5.12,"v":681},{"d":"2018-07-06","o":4.96,"h":5.28,"l":4.96,"c":5.12,"v":413},{"d":"2018-07-09","o":4.96,"h":5.12,"l":4.96,"c":5.12,"v":344},{"d":"2018-07-10","o":4.96,"h":5.28,"l":4.8,"c":4.96,"v":594},{"d":"2018-07-11","o":4.96,"h":4.96,"l":4.8,"c":4.8,"v":1244},{"d":"2018-07-12","o":4.8,"h":5.12,"l":4.8,"c":4.8,"v":525},{"d":"2018-07-13","o":4.96,"h":5.12,"l":4.96,"c":4.96,"v":469},{"d":"2018-07-16","o":4.96,"h":4.96,"l":4.8,"c":4.96,"v":3075},{"d":"2018-07-17","o":4.8,"h":4.96,"l":4.8,"c":4.8,"v":1994},{"d":"2018-07-18","o":5.12,"h":5.12,"l":4.8,"c":4.96,"v":775},{"d":"2018-07-19","o":4.96,"h":4.96,"l":4.8,"c":4.96,"v":106},{"d":"2018-07-20","o":4.96,"h":5.28,"l":4.96,"c":5.12,"v":3875},{"d":"2018-07-23","o":5.28,"h":5.44,"l":5.28,"c":5.28,"v":4269},{"d":"2018-07-24","o":5.44,"h":5.44,"l":5.12,"c":5.44,"v":2419},{"d":"2018-07-25","o":5.28,"h":5.44,"l":5.28,"c":5.44,"v":506},{"d":"2018-07-26","o":5.28,"h":5.44,"l":5.28,"c":5.44,"v":3694},{"d":"2018-07-27","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":1050},{"d":"2018-07-30","o":5.44,"h":5.6,"l":5.44,"c":5.6,"v":3669},{"d":"2018-07-31","o":5.6,"h":5.6,"l":5.44,"c":5.6,"v":1288},{"d":"2018-08-01","o":5.6,"h":5.6,"l":5.44,"c":5.6,"v":375},{"d":"2018-08-02","o":5.28,"h":5.6,"l":4.96,"c":4.96,"v":4519},{"d":"2018-08-03","o":5.28,"h":5.44,"l":4.96,"c":5.44,"v":188},{"d":"2018-08-06","o":5.6,"h":5.6,"l":5.28,"c":5.44,"v":38},{"d":"2018-08-07","o":5.44,"h":5.44,"l":4.8,"c":4.8,"v":10275},{"d":"2018-08-08","o":4.8,"h":4.96,"l":3.2,"c":4.8,"v":11481},{"d":"2018-08-09","o":4.96,"h":4.96,"l":4.48,"c":4.48,"v":1275},{"d":"2018-08-10","o":4.64,"h":4.8,"l":4.48,"c":4.8,"v":169},{"d":"2018-08-13","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":31},{"d":"2018-08-14","o":4.48,"h":5.28,"l":4.48,"c":4.64,"v":1744},{"d":"2018-08-15","o":4.96,"h":4.96,"l":4.48,"c":4.48,"v":3994},{"d":"2018-08-16","o":4.48,"h":4.64,"l":4.16,"c":4.32,"v":3644},{"d":"2018-08-17","o":4.48,"h":5.12,"l":4.48,"c":4.48,"v":7550},{"d":"2018-08-20","o":4.48,"h":4.8,"l":4.48,"c":4.48,"v":2306},{"d":"2018-08-21","o":4.96,"h":4.96,"l":4.48,"c":4.48,"v":506},{"d":"2018-08-22","o":4.48,"h":4.48,"l":4.48,"c":4.48,"v":431},{"d":"2018-08-23","o":4.48,"h":4.48,"l":4.48,"c":4.48,"v":963},{"d":"2018-08-24","o":4.48,"h":4.8,"l":4.48,"c":4.48,"v":369},{"d":"2018-08-27","o":4.8,"h":4.8,"l":4.48,"c":4.8,"v":263},{"d":"2018-08-28","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":1131},{"d":"2018-08-29","o":4.8,"h":4.8,"l":4.48,"c":4.64,"v":3794},{"d":"2018-08-30","o":4.64,"h":4.8,"l":4.16,"c":4.48,"v":3931},{"d":"2018-08-31","o":4.32,"h":4.48,"l":4.32,"c":4.48,"v":563},{"d":"2018-09-04","o":4.48,"h":4.48,"l":4.48,"c":4.48,"v":556},{"d":"2018-09-05","o":4.48,"h":4.64,"l":4.48,"c":4.64,"v":681},{"d":"2018-09-06","o":4.64,"h":4.96,"l":4.48,"c":4.96,"v":3513},{"d":"2018-09-07","o":4.96,"h":5.12,"l":4.64,"c":5.12,"v":1119},{"d":"2018-09-10","o":4.96,"h":5.12,"l":4.8,"c":5.12,"v":1888},{"d":"2018-09-11","o":5.12,"h":5.12,"l":4.8,"c":4.8,"v":813},{"d":"2018-09-12","o":5.12,"h":5.44,"l":4.96,"c":5.12,"v":631},{"d":"2018-09-13","o":5.28,"h":5.44,"l":5.28,"c":5.28,"v":306},{"d":"2018-09-14","o":5.44,"h":5.44,"l":5.12,"c":5.44,"v":363},{"d":"2018-09-17","o":5.12,"h":5.12,"l":4.48,"c":4.48,"v":1669},{"d":"2018-09-18","o":4.8,"h":4.8,"l":4.64,"c":4.8,"v":1350},{"d":"2018-09-19","o":4.8,"h":4.8,"l":4.64,"c":4.8,"v":263},{"d":"2018-09-20","o":4.64,"h":4.8,"l":4.48,"c":4.64,"v":1156},{"d":"2018-09-21","o":4.64,"h":4.64,"l":4.48,"c":4.64,"v":1200},{"d":"2018-09-24","o":4.8,"h":4.8,"l":4.48,"c":4.64,"v":1331},{"d":"2018-09-25","o":4.64,"h":4.64,"l":4.64,"c":4.64,"v":88},{"d":"2018-09-26","o":4.8,"h":4.8,"l":4.64,"c":4.64,"v":1531},{"d":"2018-09-27","o":4.64,"h":4.64,"l":4.48,"c":4.64,"v":1238},{"d":"2018-09-28","o":4.48,"h":4.8,"l":4.48,"c":4.48,"v":725},{"d":"2018-10-01","o":4.8,"h":4.8,"l":4.48,"c":4.48,"v":281},{"d":"2018-10-02","o":4.48,"h":4.48,"l":4.48,"c":4.48,"v":250},{"d":"2018-10-03","o":4.48,"h":4.48,"l":4.48,"c":4.48,"v":1006},{"d":"2018-10-04","o":4.48,"h":4.48,"l":4.48,"c":4.48,"v":638},{"d":"2018-10-05","o":4.48,"h":4.48,"l":4.48,"c":4.48,"v":563},{"d":"2018-10-08","o":4.48,"h":4.96,"l":4.48,"c":4.8,"v":10913},{"d":"2018-10-09","o":4.8,"h":4.96,"l":4.64,"c":4.96,"v":17213},{"d":"2018-10-10","o":4.64,"h":4.64,"l":4.64,"c":4.64,"v":550},{"d":"2018-10-11","o":4.64,"h":4.64,"l":4.64,"c":4.64,"v":38},{"d":"2018-10-12","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":38},{"d":"2018-10-15","o":4.96,"h":4.96,"l":4.8,"c":4.96,"v":2894},{"d":"2018-10-16","o":4.32,"h":5.6,"l":4.32,"c":5.6,"v":2688},{"d":"2018-10-17","o":5.12,"h":5.44,"l":4.64,"c":5.12,"v":225},{"d":"2018-10-18","o":5.44,"h":5.6,"l":4.96,"c":4.96,"v":3081},{"d":"2018-10-19","o":4.8,"h":5.12,"l":4.48,"c":4.96,"v":1350},{"d":"2018-10-22","o":4.48,"h":4.48,"l":4.48,"c":4.48,"v":769},{"d":"2018-10-23","o":4.48,"h":4.8,"l":4.48,"c":4.64,"v":75},{"d":"2018-10-24","o":4.8,"h":4.8,"l":4.48,"c":4.48,"v":631},{"d":"2018-10-25","o":4.64,"h":4.8,"l":4.48,"c":4.64,"v":850},{"d":"2018-10-26","o":4.32,"h":4.64,"l":4.32,"c":4.48,"v":69},{"d":"2018-10-29","o":4.64,"h":4.64,"l":4.64,"c":4.64,"v":219},{"d":"2018-10-30","o":4.32,"h":4.64,"l":4.32,"c":4.32,"v":1394},{"d":"2018-10-31","o":4.48,"h":4.64,"l":4.32,"c":4.32,"v":1056},{"d":"2018-11-01","o":4.64,"h":4.64,"l":4.48,"c":4.48,"v":481},{"d":"2018-11-02","o":4.48,"h":4.48,"l":4.48,"c":4.48,"v":6},{"d":"2018-11-05","o":4.48,"h":4.48,"l":4.32,"c":4.48,"v":2244},{"d":"2018-11-06","o":4.48,"h":4.8,"l":4.48,"c":4.8,"v":1319},{"d":"2018-11-07","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":1113},{"d":"2018-11-08","o":5.28,"h":5.28,"l":4.96,"c":4.96,"v":1863},{"d":"2018-11-09","o":5.6,"h":5.6,"l":4.96,"c":5.44,"v":1356},{"d":"2018-11-12","o":5.28,"h":5.6,"l":5.28,"c":5.44,"v":3363},{"d":"2018-11-13","o":5.28,"h":5.6,"l":5.28,"c":5.28,"v":2888},{"d":"2018-11-14","o":4.48,"h":4.48,"l":4.48,"c":4.48,"v":363},{"d":"2018-11-15","o":4.48,"h":5.44,"l":4.32,"c":5.44,"v":3738},{"d":"2018-11-16","o":4.96,"h":5.44,"l":4.48,"c":5.44,"v":4300},{"d":"2018-11-19","o":5.44,"h":5.6,"l":5.44,"c":5.44,"v":1325},{"d":"2018-11-20","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":94},{"d":"2018-11-21","o":4.8,"h":5.12,"l":4.8,"c":5.12,"v":263},{"d":"2018-11-23","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":44},{"d":"2018-11-26","o":5.12,"h":5.28,"l":4.8,"c":4.8,"v":1863},{"d":"2018-11-27","o":5.28,"h":5.28,"l":5.12,"c":5.12,"v":88},{"d":"2018-11-28","o":4.96,"h":5.12,"l":4.96,"c":4.96,"v":325},{"d":"2018-11-29","o":4.96,"h":4.96,"l":4.16,"c":4.8,"v":15350},{"d":"2018-11-30","o":4.8,"h":5.28,"l":4.8,"c":4.96,"v":606},{"d":"2018-12-03","o":4.8,"h":4.96,"l":4.64,"c":4.64,"v":1981},{"d":"2018-12-04","o":4.32,"h":4.8,"l":4.32,"c":4.48,"v":1444},{"d":"2018-12-06","o":4.48,"h":4.8,"l":4.48,"c":4.8,"v":813},{"d":"2018-12-07","o":4.8,"h":5.28,"l":4.48,"c":5.28,"v":1588},{"d":"2018-12-10","o":4.48,"h":4.8,"l":4.48,"c":4.8,"v":450},{"d":"2018-12-11","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":113},{"d":"2018-12-12","o":3.84,"h":5.12,"l":3.84,"c":4.48,"v":506},{"d":"2018-12-13","o":4.48,"h":4.48,"l":4.48,"c":4.48,"v":363},{"d":"2018-12-14","o":3.84,"h":4.96,"l":3.84,"c":4.48,"v":6531},{"d":"2018-12-17","o":4.48,"h":4.48,"l":2.4,"c":4.32,"v":4400},{"d":"2018-12-18","o":4.32,"h":4.48,"l":3.68,"c":4.48,"v":7744},{"d":"2018-12-19","o":4.64,"h":4.96,"l":3.84,"c":4.96,"v":1806},{"d":"2018-12-20","o":4.16,"h":4.8,"l":4,"c":4.64,"v":4175},{"d":"2018-12-21","o":4.32,"h":4.48,"l":4.32,"c":4.32,"v":1656},{"d":"2018-12-24","o":4.32,"h":4.48,"l":4.32,"c":4.32,"v":6688},{"d":"2018-12-26","o":4.32,"h":4.48,"l":4.16,"c":4.48,"v":3144},{"d":"2018-12-27","o":4.48,"h":4.8,"l":4.16,"c":4.48,"v":6194},{"d":"2018-12-28","o":4.48,"h":4.64,"l":4.32,"c":4.48,"v":2169},{"d":"2018-12-31","o":4.8,"h":4.8,"l":4,"c":4.16,"v":11931},{"d":"2019-01-02","o":4.8,"h":4.8,"l":4.32,"c":4.32,"v":2106},{"d":"2019-01-03","o":4.16,"h":4.16,"l":4.16,"c":4.16,"v":125},{"d":"2019-01-04","o":4.48,"h":4.8,"l":4.32,"c":4.8,"v":3931},{"d":"2019-01-07","o":4.8,"h":4.8,"l":4.48,"c":4.8,"v":906},{"d":"2019-01-08","o":4.48,"h":4.8,"l":4.48,"c":4.48,"v":1356},{"d":"2019-01-09","o":4.8,"h":4.8,"l":4.32,"c":4.32,"v":394},{"d":"2019-01-10","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":263},{"d":"2019-01-11","o":4.48,"h":4.48,"l":4.48,"c":4.48,"v":31},{"d":"2019-01-14","o":4.48,"h":4.8,"l":4.32,"c":4.32,"v":4113},{"d":"2019-01-15","o":4.32,"h":4.32,"l":4.32,"c":4.32,"v":669},{"d":"2019-01-16","o":4.8,"h":4.8,"l":4.32,"c":4.48,"v":450},{"d":"2019-01-17","o":4.32,"h":4.8,"l":4.32,"c":4.8,"v":656},{"d":"2019-01-18","o":4.48,"h":4.64,"l":4.48,"c":4.64,"v":88},{"d":"2019-01-22","o":4.48,"h":4.48,"l":4.48,"c":4.48,"v":63},{"d":"2019-01-23","o":4.48,"h":4.8,"l":4.32,"c":4.8,"v":1700},{"d":"2019-01-24","o":4.32,"h":4.8,"l":4.32,"c":4.64,"v":956},{"d":"2019-01-25","o":4.8,"h":4.96,"l":4.64,"c":4.64,"v":3675},{"d":"2019-01-28","o":4.64,"h":4.96,"l":4.64,"c":4.64,"v":150},{"d":"2019-01-29","o":5.12,"h":5.12,"l":4.96,"c":4.96,"v":94},{"d":"2019-01-30","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":419},{"d":"2019-01-31","o":4.64,"h":4.96,"l":4.64,"c":4.96,"v":525},{"d":"2019-02-01","o":4.96,"h":4.96,"l":4.64,"c":4.8,"v":606},{"d":"2019-02-04","o":5.12,"h":5.12,"l":4.96,"c":4.96,"v":244},{"d":"2019-02-05","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":469},{"d":"2019-02-06","o":4.64,"h":6.08,"l":4.64,"c":5.6,"v":11388},{"d":"2019-02-07","o":4.96,"h":6.88,"l":4.96,"c":5.76,"v":4100},{"d":"2019-02-08","o":7.2,"h":7.2,"l":6.24,"c":6.24,"v":13},{"d":"2019-02-11","o":6.72,"h":6.72,"l":5.6,"c":6.08,"v":2019},{"d":"2019-02-12","o":5.76,"h":6.4,"l":5.76,"c":5.76,"v":813},{"d":"2019-02-13","o":5.6,"h":5.92,"l":5.6,"c":5.92,"v":1213},{"d":"2019-02-14","o":5.92,"h":5.92,"l":5.6,"c":5.6,"v":1256},{"d":"2019-02-15","o":5.6,"h":6.4,"l":4.8,"c":6.4,"v":331},{"d":"2019-02-19","o":5.6,"h":5.92,"l":5.6,"c":5.6,"v":619},{"d":"2019-02-20","o":6.08,"h":6.08,"l":5.6,"c":5.6,"v":538},{"d":"2019-02-21","o":5.6,"h":6.08,"l":5.6,"c":6.08,"v":119},{"d":"2019-02-22","o":5.6,"h":6.4,"l":4.96,"c":5.76,"v":850},{"d":"2019-02-25","o":5.76,"h":5.76,"l":5.44,"c":5.6,"v":888},{"d":"2019-02-26","o":5.12,"h":5.6,"l":4.8,"c":4.96,"v":5475},{"d":"2019-02-27","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":1350},{"d":"2019-02-28","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":31},{"d":"2019-03-01","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":6},{"d":"2019-03-04","o":4.96,"h":5.76,"l":4.96,"c":4.96,"v":200},{"d":"2019-03-05","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":119},{"d":"2019-03-06","o":5.44,"h":5.44,"l":4.64,"c":4.8,"v":1363},{"d":"2019-03-07","o":4.8,"h":5.44,"l":4.64,"c":5.44,"v":1263},{"d":"2019-03-08","o":5.92,"h":5.92,"l":5.44,"c":5.44,"v":175},{"d":"2019-03-11","o":5.44,"h":5.92,"l":4.96,"c":5.92,"v":3344},{"d":"2019-03-12","o":5.44,"h":5.44,"l":4.96,"c":5.44,"v":81},{"d":"2019-03-13","o":5.44,"h":5.92,"l":4.96,"c":5.92,"v":544},{"d":"2019-03-14","o":5.92,"h":5.92,"l":5.92,"c":5.92,"v":0},{"d":"2019-03-15","o":5.28,"h":5.28,"l":5.12,"c":5.12,"v":281},{"d":"2019-03-18","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":81},{"d":"2019-03-19","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":50},{"d":"2019-03-20","o":4.96,"h":5.44,"l":4.96,"c":5.44,"v":950},{"d":"2019-03-21","o":5.44,"h":5.44,"l":4.96,"c":5.44,"v":1069},{"d":"2019-03-22","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":13},{"d":"2019-03-25","o":5.12,"h":5.6,"l":4.8,"c":5.6,"v":1594},{"d":"2019-03-26","o":5.6,"h":5.6,"l":5.12,"c":5.12,"v":31},{"d":"2019-03-27","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":19},{"d":"2019-03-28","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":100},{"d":"2019-03-29","o":4.96,"h":5.12,"l":4.96,"c":5.12,"v":13},{"d":"2019-04-01","o":4.8,"h":5.12,"l":4.8,"c":5.12,"v":1619},{"d":"2019-04-02","o":4.8,"h":5.12,"l":4.8,"c":4.96,"v":106},{"d":"2019-04-03","o":4.8,"h":5.12,"l":4.8,"c":5.12,"v":531},{"d":"2019-04-04","o":4.96,"h":5.12,"l":4.8,"c":4.8,"v":1306},{"d":"2019-04-05","o":5.28,"h":5.44,"l":5.28,"c":5.28,"v":2875},{"d":"2019-04-08","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":100},{"d":"2019-04-09","o":5.28,"h":5.6,"l":5.28,"c":5.6,"v":488},{"d":"2019-04-10","o":5.44,"h":5.44,"l":4.8,"c":5.28,"v":1200},{"d":"2019-04-11","o":4.96,"h":5.28,"l":4.96,"c":4.96,"v":231},{"d":"2019-04-12","o":4.8,"h":5.6,"l":4.8,"c":5.6,"v":813},{"d":"2019-04-15","o":5.44,"h":5.76,"l":4.8,"c":4.8,"v":2663},{"d":"2019-04-16","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":63},{"d":"2019-04-17","o":4.8,"h":5.12,"l":4.8,"c":5.12,"v":1863},{"d":"2019-04-18","o":5.12,"h":5.28,"l":4.8,"c":5.12,"v":2588},{"d":"2019-04-22","o":4.8,"h":4.96,"l":4.64,"c":4.8,"v":1094},{"d":"2019-04-23","o":4.96,"h":4.96,"l":4.64,"c":4.64,"v":1313},{"d":"2019-04-24","o":4.64,"h":4.96,"l":4.64,"c":4.8,"v":1225},{"d":"2019-04-25","o":4.96,"h":4.96,"l":4.8,"c":4.8,"v":781},{"d":"2019-04-26","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":588},{"d":"2019-04-29","o":5.28,"h":5.28,"l":4.64,"c":4.96,"v":788},{"d":"2019-04-30","o":4.96,"h":5.12,"l":4.64,"c":4.64,"v":363},{"d":"2019-05-01","o":5.12,"h":5.12,"l":4.64,"c":4.96,"v":256},{"d":"2019-05-02","o":4.64,"h":4.64,"l":4.64,"c":4.64,"v":13},{"d":"2019-05-03","o":4.8,"h":4.96,"l":4.8,"c":4.8,"v":863},{"d":"2019-05-06","o":4.8,"h":4.8,"l":4.48,"c":4.48,"v":3956},{"d":"2019-05-07","o":4.48,"h":4.48,"l":4.48,"c":4.48,"v":213},{"d":"2019-05-08","o":4.48,"h":5.44,"l":4.48,"c":5.44,"v":381},{"d":"2019-05-09","o":4.8,"h":5.28,"l":4.8,"c":5.28,"v":113},{"d":"2019-05-10","o":4.8,"h":5.12,"l":4.48,"c":5.12,"v":1594},{"d":"2019-05-13","o":4.48,"h":5.12,"l":4.48,"c":5.12,"v":4231},{"d":"2019-05-14","o":5.12,"h":5.12,"l":4.8,"c":5.12,"v":1325},{"d":"2019-05-15","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":0},{"d":"2019-05-16","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":19},{"d":"2019-05-17","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":12563},{"d":"2019-05-20","o":4.48,"h":4.96,"l":4,"c":4.64,"v":1175},{"d":"2019-05-21","o":4.64,"h":4.64,"l":4.64,"c":4.64,"v":6},{"d":"2019-05-22","o":4,"h":4.48,"l":4,"c":4.48,"v":438},{"d":"2019-05-23","o":4.48,"h":4.96,"l":4.48,"c":4.48,"v":4238},{"d":"2019-05-24","o":4.48,"h":4.8,"l":4.48,"c":4.48,"v":413},{"d":"2019-05-28","o":4.32,"h":4.64,"l":4.32,"c":4.64,"v":2213},{"d":"2019-05-29","o":4.48,"h":4.8,"l":4.48,"c":4.8,"v":23819},{"d":"2019-05-30","o":4.8,"h":5.12,"l":4.8,"c":5.12,"v":1044},{"d":"2019-05-31","o":4.8,"h":4.8,"l":4.16,"c":4.8,"v":9125},{"d":"2019-06-03","o":4.16,"h":4.64,"l":4.16,"c":4.64,"v":256},{"d":"2019-06-04","o":4.48,"h":4.48,"l":4.16,"c":4.16,"v":1850},{"d":"2019-06-05","o":4.16,"h":4.16,"l":4,"c":4,"v":3681},{"d":"2019-06-06","o":4,"h":4.32,"l":4,"c":4.16,"v":1994},{"d":"2019-06-07","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":188},{"d":"2019-06-10","o":4.16,"h":4.16,"l":4.16,"c":4.16,"v":88},{"d":"2019-06-11","o":4.16,"h":4.16,"l":4,"c":4,"v":150},{"d":"2019-06-12","o":4,"h":4.16,"l":4,"c":4,"v":744},{"d":"2019-06-13","o":4.16,"h":4.32,"l":4,"c":4.16,"v":2263},{"d":"2019-06-14","o":4.16,"h":4.32,"l":4,"c":4,"v":3681},{"d":"2019-06-17","o":4,"h":4.32,"l":4,"c":4.16,"v":563},{"d":"2019-06-18","o":4.16,"h":4.48,"l":4.16,"c":4.48,"v":2856},{"d":"2019-06-19","o":4.32,"h":4.32,"l":4.16,"c":4.16,"v":763},{"d":"2019-06-20","o":4.16,"h":4.16,"l":4.16,"c":4.16,"v":3244},{"d":"2019-06-21","o":4.16,"h":4.96,"l":4.16,"c":4.16,"v":7506},{"d":"2019-06-24","o":4.16,"h":4.48,"l":4.16,"c":4.48,"v":2569},{"d":"2019-06-25","o":4.32,"h":4.32,"l":4.32,"c":4.32,"v":6681},{"d":"2019-06-26","o":4.32,"h":4.8,"l":4.32,"c":4.64,"v":2300},{"d":"2019-06-27","o":5.28,"h":5.76,"l":4.8,"c":5.12,"v":9744},{"d":"2019-06-28","o":5.44,"h":5.44,"l":4.8,"c":4.8,"v":2163},{"d":"2019-07-01","o":4.8,"h":5.28,"l":4.8,"c":5.28,"v":400},{"d":"2019-07-02","o":5.44,"h":5.44,"l":5.12,"c":5.28,"v":1038},{"d":"2019-07-03","o":5.44,"h":5.44,"l":4.64,"c":5.44,"v":1394},{"d":"2019-07-05","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":200},{"d":"2019-07-08","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":0},{"d":"2019-07-09","o":5.44,"h":5.44,"l":5.28,"c":5.28,"v":1463},{"d":"2019-07-10","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":263},{"d":"2019-07-11","o":4.96,"h":5.12,"l":4.96,"c":5.12,"v":100},{"d":"2019-07-12","o":4.96,"h":5.12,"l":4.96,"c":5.12,"v":369},{"d":"2019-07-15","o":5.44,"h":5.76,"l":5.28,"c":5.6,"v":1569},{"d":"2019-07-16","o":4.96,"h":5.44,"l":4.96,"c":5.44,"v":775},{"d":"2019-07-17","o":4.96,"h":5.44,"l":4.96,"c":5.44,"v":1875},{"d":"2019-07-18","o":5.44,"h":5.44,"l":4.64,"c":4.64,"v":1638},{"d":"2019-07-19","o":4.8,"h":5.6,"l":4.8,"c":5.44,"v":3100},{"d":"2019-07-22","o":5.44,"h":5.44,"l":5.12,"c":5.44,"v":244},{"d":"2019-07-23","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":3431},{"d":"2019-07-24","o":5.44,"h":5.44,"l":4.96,"c":4.96,"v":1094},{"d":"2019-07-25","o":5.44,"h":5.44,"l":5.12,"c":5.12,"v":419},{"d":"2019-07-26","o":5.44,"h":5.44,"l":5.28,"c":5.28,"v":381},{"d":"2019-07-29","o":5.44,"h":5.6,"l":4.64,"c":4.8,"v":3594},{"d":"2019-07-30","o":4.64,"h":5.28,"l":4.64,"c":5.28,"v":138},{"d":"2019-07-31","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":13},{"d":"2019-08-01","o":4.8,"h":5.28,"l":4.8,"c":4.96,"v":200},{"d":"2019-08-02","o":4.8,"h":5.28,"l":4.48,"c":4.8,"v":3506},{"d":"2019-08-05","o":4.96,"h":5.28,"l":4.96,"c":5.28,"v":38},{"d":"2019-08-06","o":5.12,"h":5.12,"l":4.32,"c":4.8,"v":1688},{"d":"2019-08-07","o":4.64,"h":4.8,"l":4.64,"c":4.64,"v":888},{"d":"2019-08-08","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":31},{"d":"2019-08-09","o":4.96,"h":4.96,"l":4.32,"c":4.48,"v":3100},{"d":"2019-08-12","o":4.8,"h":4.8,"l":3.2,"c":3.2,"v":15006},{"d":"2019-08-13","o":4,"h":4.32,"l":4,"c":4.32,"v":706},{"d":"2019-08-14","o":4,"h":4.64,"l":4,"c":4.64,"v":906},{"d":"2019-08-15","o":4.32,"h":4.48,"l":4.32,"c":4.32,"v":150},{"d":"2019-08-16","o":4.32,"h":4.32,"l":4.32,"c":4.32,"v":0},{"d":"2019-08-19","o":4.48,"h":4.48,"l":4.48,"c":4.48,"v":13},{"d":"2019-08-20","o":4.64,"h":4.8,"l":4.48,"c":4.48,"v":381},{"d":"2019-08-21","o":4.8,"h":4.8,"l":4.32,"c":4.32,"v":731},{"d":"2019-08-22","o":4.48,"h":4.64,"l":4.16,"c":4.32,"v":1806},{"d":"2019-08-23","o":4.16,"h":4.48,"l":4.16,"c":4.48,"v":519},{"d":"2019-08-26","o":4.16,"h":4.48,"l":4.16,"c":4.48,"v":1244},{"d":"2019-08-27","o":4.32,"h":4.64,"l":4.32,"c":4.48,"v":231},{"d":"2019-08-28","o":4.64,"h":4.64,"l":4.32,"c":4.64,"v":556},{"d":"2019-08-29","o":4.64,"h":4.64,"l":4.48,"c":4.48,"v":1925},{"d":"2019-08-30","o":4.32,"h":4.48,"l":4,"c":4,"v":1919},{"d":"2019-09-03","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2019-09-04","o":4.48,"h":4.64,"l":4.48,"c":4.64,"v":1244},{"d":"2019-09-05","o":4.48,"h":4.48,"l":4.16,"c":4.16,"v":3119},{"d":"2019-09-06","o":4.48,"h":4.48,"l":4.32,"c":4.32,"v":1669},{"d":"2019-09-09","o":4.32,"h":4.48,"l":4.16,"c":4.48,"v":250},{"d":"2019-09-10","o":4.48,"h":4.48,"l":4,"c":4.16,"v":1313},{"d":"2019-09-11","o":4,"h":4.48,"l":4,"c":4.48,"v":538},{"d":"2019-09-12","o":4.16,"h":4.32,"l":3.84,"c":4.32,"v":1756},{"d":"2019-09-13","o":4.32,"h":4.32,"l":4.16,"c":4.32,"v":1656},{"d":"2019-09-16","o":4.32,"h":4.32,"l":4,"c":4.32,"v":1275},{"d":"2019-09-17","o":4,"h":4.32,"l":3.84,"c":4.32,"v":15256},{"d":"2019-09-18","o":4,"h":4.48,"l":4,"c":4.48,"v":163},{"d":"2019-09-19","o":4.16,"h":4.32,"l":4,"c":4,"v":363},{"d":"2019-09-20","o":4,"h":4.16,"l":4,"c":4.16,"v":1463},{"d":"2019-09-23","o":4.16,"h":4.16,"l":4.16,"c":4.16,"v":113},{"d":"2019-09-24","o":4.16,"h":4.32,"l":4.16,"c":4.32,"v":719},{"d":"2019-09-25","o":4.16,"h":4.32,"l":4,"c":4.32,"v":2038},{"d":"2019-09-26","o":4.16,"h":4.32,"l":4,"c":4,"v":1469},{"d":"2019-09-27","o":3.84,"h":4.32,"l":3.84,"c":4.32,"v":1300},{"d":"2019-09-30","o":4.16,"h":4.32,"l":4.16,"c":4.32,"v":1263},{"d":"2019-10-01","o":3.84,"h":4.16,"l":3.84,"c":4.16,"v":325},{"d":"2019-10-02","o":4,"h":4.48,"l":3.84,"c":3.84,"v":6669},{"d":"2019-10-03","o":4.16,"h":4.32,"l":3.84,"c":4.16,"v":369},{"d":"2019-10-04","o":4,"h":4,"l":3.84,"c":3.84,"v":200},{"d":"2019-10-07","o":3.84,"h":4.32,"l":3.84,"c":3.84,"v":675},{"d":"2019-10-08","o":4,"h":4.16,"l":4,"c":4.16,"v":256},{"d":"2019-10-09","o":4.16,"h":4.16,"l":4,"c":4.16,"v":344},{"d":"2019-10-10","o":4.16,"h":4.32,"l":3.84,"c":4.16,"v":669},{"d":"2019-10-11","o":4.16,"h":4.16,"l":4.16,"c":4.16,"v":0},{"d":"2019-10-14","o":4.16,"h":4.16,"l":3.84,"c":4,"v":988},{"d":"2019-10-15","o":4,"h":4,"l":4,"c":4,"v":488},{"d":"2019-10-16","o":4.16,"h":4.32,"l":3.84,"c":4.16,"v":644},{"d":"2019-10-17","o":4.16,"h":4.16,"l":4.16,"c":4.16,"v":13},{"d":"2019-10-18","o":4.16,"h":4.16,"l":4.16,"c":4.16,"v":0},{"d":"2019-10-21","o":4,"h":4.32,"l":4,"c":4.32,"v":475},{"d":"2019-10-22","o":4,"h":4.32,"l":4,"c":4.32,"v":75},{"d":"2019-10-23","o":4,"h":4.48,"l":4,"c":4.32,"v":813},{"d":"2019-10-24","o":4.32,"h":4.32,"l":4,"c":4,"v":644},{"d":"2019-10-25","o":4,"h":4.32,"l":4,"c":4.32,"v":619},{"d":"2019-10-28","o":4.32,"h":4.32,"l":4.32,"c":4.32,"v":688},{"d":"2019-10-29","o":4.48,"h":4.48,"l":4,"c":4,"v":2294},{"d":"2019-10-30","o":4,"h":4.16,"l":4,"c":4,"v":494},{"d":"2019-10-31","o":4,"h":4.48,"l":4,"c":4.32,"v":800},{"d":"2019-11-01","o":4,"h":4.32,"l":3.84,"c":4.32,"v":1544},{"d":"2019-11-04","o":3.84,"h":4.32,"l":3.84,"c":4.32,"v":200},{"d":"2019-11-05","o":4.16,"h":4.48,"l":4.16,"c":4.48,"v":2000},{"d":"2019-11-06","o":4.16,"h":4.16,"l":4.16,"c":4.16,"v":63},{"d":"2019-11-07","o":4.16,"h":4.48,"l":4,"c":4.48,"v":1369},{"d":"2019-11-08","o":4.16,"h":4.48,"l":4.16,"c":4.48,"v":1313},{"d":"2019-11-11","o":4.16,"h":4.48,"l":4.16,"c":4.48,"v":900},{"d":"2019-11-12","o":4.48,"h":4.48,"l":4.48,"c":4.48,"v":206},{"d":"2019-11-13","o":4,"h":4,"l":4,"c":4,"v":56},{"d":"2019-11-14","o":4.16,"h":5.28,"l":4.16,"c":5.12,"v":7550},{"d":"2019-11-15","o":4.96,"h":5.12,"l":4.32,"c":4.32,"v":1438},{"d":"2019-11-18","o":4.32,"h":4.32,"l":4.32,"c":4.32,"v":188},{"d":"2019-11-19","o":4.32,"h":4.48,"l":4,"c":4.48,"v":1931},{"d":"2019-11-20","o":4,"h":4.96,"l":4,"c":4.96,"v":3663},{"d":"2019-11-21","o":5.12,"h":5.28,"l":4.48,"c":5.28,"v":2875},{"d":"2019-11-22","o":5.44,"h":5.44,"l":4.8,"c":5.44,"v":5988},{"d":"2019-11-25","o":4.48,"h":5.28,"l":4.48,"c":4.8,"v":7938},{"d":"2019-11-26","o":4.48,"h":4.48,"l":4.48,"c":4.48,"v":44},{"d":"2019-11-27","o":4.8,"h":5.44,"l":4.8,"c":5.44,"v":3756},{"d":"2019-11-29","o":4.8,"h":5.44,"l":4.8,"c":5.12,"v":175},{"d":"2019-12-02","o":4.96,"h":5.12,"l":4.48,"c":5.12,"v":2775},{"d":"2019-12-03","o":4.96,"h":5.12,"l":4.8,"c":5.12,"v":1438},{"d":"2019-12-04","o":4.48,"h":5.12,"l":4.48,"c":4.8,"v":2213},{"d":"2019-12-05","o":4.48,"h":5.44,"l":4.48,"c":5.44,"v":1256},{"d":"2019-12-06","o":4.64,"h":5.28,"l":4.64,"c":4.64,"v":2688},{"d":"2019-12-09","o":5.28,"h":5.44,"l":5.28,"c":5.28,"v":3125},{"d":"2019-12-10","o":5.28,"h":5.28,"l":4.96,"c":5.28,"v":888},{"d":"2019-12-11","o":5.28,"h":5.28,"l":4.96,"c":5.28,"v":1656},{"d":"2019-12-12","o":4.96,"h":5.28,"l":4.96,"c":5.28,"v":1713},{"d":"2019-12-13","o":5.12,"h":5.28,"l":4.96,"c":5.28,"v":1706},{"d":"2019-12-16","o":5.44,"h":5.44,"l":4.64,"c":5.12,"v":4506},{"d":"2019-12-17","o":5.28,"h":5.28,"l":4.48,"c":5.28,"v":2106},{"d":"2019-12-18","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":63},{"d":"2019-12-19","o":4.64,"h":5.28,"l":4.64,"c":4.64,"v":1306},{"d":"2019-12-20","o":4.8,"h":5.44,"l":4.8,"c":5.28,"v":1256},{"d":"2019-12-23","o":4.8,"h":5.44,"l":4.32,"c":4.32,"v":7500},{"d":"2019-12-24","o":4.96,"h":5.28,"l":4.64,"c":4.64,"v":1106},{"d":"2019-12-26","o":4.48,"h":4.96,"l":4.48,"c":4.96,"v":75},{"d":"2019-12-27","o":5.12,"h":5.76,"l":4.8,"c":4.8,"v":4588},{"d":"2019-12-30","o":4.8,"h":5.44,"l":4.8,"c":5.28,"v":300},{"d":"2019-12-31","o":4.8,"h":6.08,"l":4.8,"c":5.92,"v":5188},{"d":"2020-01-02","o":6.08,"h":6.24,"l":5.12,"c":6.24,"v":838},{"d":"2020-01-03","o":6.4,"h":6.4,"l":4.8,"c":4.96,"v":775},{"d":"2020-01-06","o":5.44,"h":5.44,"l":4.8,"c":5.44,"v":144},{"d":"2020-01-07","o":5.6,"h":6.08,"l":5.6,"c":6.08,"v":431},{"d":"2020-01-08","o":4.96,"h":5.44,"l":4.96,"c":4.96,"v":806},{"d":"2020-01-09","o":5.44,"h":5.6,"l":5.28,"c":5.28,"v":313},{"d":"2020-01-10","o":5.12,"h":5.12,"l":4.96,"c":4.96,"v":156},{"d":"2020-01-13","o":4.96,"h":5.28,"l":4.8,"c":4.8,"v":763},{"d":"2020-01-14","o":4.8,"h":4.96,"l":4.8,"c":4.96,"v":175},{"d":"2020-01-15","o":4.96,"h":5.12,"l":4.8,"c":5.12,"v":694},{"d":"2020-01-16","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":50},{"d":"2020-01-17","o":4.8,"h":5.6,"l":4.8,"c":5.6,"v":1494},{"d":"2020-01-21","o":5.44,"h":5.6,"l":4.96,"c":4.96,"v":1094},{"d":"2020-01-22","o":5.28,"h":5.76,"l":4.96,"c":5.76,"v":8481},{"d":"2020-01-23","o":5.12,"h":5.92,"l":5.12,"c":5.28,"v":100},{"d":"2020-01-24","o":5.28,"h":5.76,"l":5.28,"c":5.6,"v":11075},{"d":"2020-01-27","o":5.6,"h":5.6,"l":5.28,"c":5.44,"v":944},{"d":"2020-01-28","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":19},{"d":"2020-01-29","o":5.28,"h":5.44,"l":5.12,"c":5.44,"v":438},{"d":"2020-01-30","o":5.44,"h":5.44,"l":5.28,"c":5.28,"v":950},{"d":"2020-01-31","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":113},{"d":"2020-02-03","o":5.44,"h":5.44,"l":5.12,"c":5.12,"v":663},{"d":"2020-02-04","o":5.28,"h":5.44,"l":4.8,"c":5.28,"v":2513},{"d":"2020-02-05","o":5.28,"h":5.28,"l":5.12,"c":5.28,"v":688},{"d":"2020-02-06","o":5.28,"h":5.28,"l":4.96,"c":4.96,"v":1338},{"d":"2020-02-07","o":4.96,"h":5.28,"l":4.8,"c":5.12,"v":4988},{"d":"2020-02-10","o":4.96,"h":5.12,"l":4.8,"c":5.12,"v":219},{"d":"2020-02-11","o":4.96,"h":5.44,"l":4.96,"c":5.28,"v":819},{"d":"2020-02-12","o":5.12,"h":5.12,"l":4.96,"c":4.96,"v":294},{"d":"2020-02-13","o":4.96,"h":5.28,"l":4.96,"c":5.28,"v":306},{"d":"2020-02-14","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":4713},{"d":"2020-02-18","o":4.96,"h":5.44,"l":4.96,"c":5.44,"v":3225},{"d":"2020-02-19","o":5.44,"h":5.44,"l":5.12,"c":5.44,"v":2419},{"d":"2020-02-20","o":5.28,"h":5.28,"l":5.12,"c":5.12,"v":1438},{"d":"2020-02-21","o":5.28,"h":5.44,"l":5.12,"c":5.12,"v":1388},{"d":"2020-02-24","o":5.28,"h":5.28,"l":4.96,"c":5.12,"v":2069},{"d":"2020-02-25","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":475},{"d":"2020-02-26","o":4.96,"h":5.12,"l":4.96,"c":4.96,"v":738},{"d":"2020-02-27","o":4.96,"h":4.96,"l":4.32,"c":4.48,"v":15750},{"d":"2020-02-28","o":4.16,"h":4.8,"l":3.84,"c":4.64,"v":7169},{"d":"2020-03-02","o":4.32,"h":4.48,"l":4.32,"c":4.32,"v":1513},{"d":"2020-03-03","o":4.32,"h":4.8,"l":4.32,"c":4.48,"v":388},{"d":"2020-03-04","o":4.48,"h":4.48,"l":4.48,"c":4.48,"v":0},{"d":"2020-03-05","o":4.32,"h":4.32,"l":4.16,"c":4.32,"v":3875},{"d":"2020-03-06","o":4.48,"h":4.48,"l":4.32,"c":4.32,"v":225},{"d":"2020-03-09","o":4.16,"h":4.16,"l":3.68,"c":3.84,"v":4325},{"d":"2020-03-10","o":3.84,"h":3.84,"l":3.68,"c":3.68,"v":2775},{"d":"2020-03-11","o":3.68,"h":4,"l":3.68,"c":4,"v":681},{"d":"2020-03-12","o":3.52,"h":3.68,"l":1.76,"c":3.36,"v":5956},{"d":"2020-03-13","o":3.36,"h":3.36,"l":3.04,"c":3.36,"v":481},{"d":"2020-03-16","o":3.04,"h":3.2,"l":2.24,"c":3.04,"v":1544},{"d":"2020-03-17","o":3.2,"h":3.2,"l":3.04,"c":3.04,"v":4331},{"d":"2020-03-18","o":3.2,"h":3.2,"l":2.4,"c":2.4,"v":11819},{"d":"2020-03-19","o":2.88,"h":2.88,"l":2.72,"c":2.72,"v":219},{"d":"2020-03-20","o":2.4,"h":2.88,"l":2.4,"c":2.4,"v":275},{"d":"2020-03-23","o":3.04,"h":3.04,"l":2.4,"c":2.56,"v":7463},{"d":"2020-03-24","o":2.4,"h":3.04,"l":2.4,"c":2.88,"v":2806},{"d":"2020-03-25","o":3.2,"h":3.68,"l":3.04,"c":3.36,"v":2619},{"d":"2020-03-26","o":3.68,"h":3.68,"l":3.36,"c":3.52,"v":1431},{"d":"2020-03-27","o":3.52,"h":3.52,"l":3.36,"c":3.36,"v":300},{"d":"2020-03-30","o":2.4,"h":3.52,"l":2.4,"c":3.2,"v":506},{"d":"2020-03-31","o":3.52,"h":3.52,"l":3.2,"c":3.2,"v":5181},{"d":"2020-04-01","o":3.36,"h":3.36,"l":3.2,"c":3.2,"v":288},{"d":"2020-04-02","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":0},{"d":"2020-04-03","o":3.36,"h":3.36,"l":3.2,"c":3.2,"v":375},{"d":"2020-04-06","o":3.36,"h":3.36,"l":3.36,"c":3.36,"v":94},{"d":"2020-04-07","o":3.2,"h":3.52,"l":3.2,"c":3.2,"v":2050},{"d":"2020-04-08","o":3.2,"h":3.36,"l":3.2,"c":3.36,"v":269},{"d":"2020-04-09","o":3.2,"h":3.36,"l":3.2,"c":3.36,"v":2350},{"d":"2020-04-13","o":3.36,"h":3.68,"l":3.2,"c":3.36,"v":4175},{"d":"2020-04-14","o":3.2,"h":3.36,"l":2.56,"c":3.04,"v":7850},{"d":"2020-04-15","o":3.2,"h":3.2,"l":3.04,"c":3.2,"v":394},{"d":"2020-04-16","o":2.56,"h":3.36,"l":2.56,"c":3.36,"v":1981},{"d":"2020-04-17","o":3.2,"h":3.36,"l":3.2,"c":3.36,"v":2419},{"d":"2020-04-20","o":3.52,"h":3.52,"l":3.36,"c":3.36,"v":219},{"d":"2020-04-21","o":3.2,"h":3.36,"l":3.04,"c":3.04,"v":2506},{"d":"2020-04-22","o":2.72,"h":3.2,"l":2.72,"c":3.2,"v":613},{"d":"2020-04-23","o":3.04,"h":3.2,"l":3.04,"c":3.04,"v":5269},{"d":"2020-04-24","o":3.2,"h":3.2,"l":2.72,"c":3.04,"v":1663},{"d":"2020-04-27","o":3.04,"h":3.04,"l":2.88,"c":3.04,"v":4113},{"d":"2020-04-28","o":3.2,"h":3.2,"l":3.04,"c":3.04,"v":725},{"d":"2020-04-29","o":3.04,"h":3.2,"l":3.04,"c":3.2,"v":950},{"d":"2020-04-30","o":3.2,"h":3.36,"l":3.04,"c":3.04,"v":1281},{"d":"2020-05-01","o":3.52,"h":3.52,"l":3.04,"c":3.04,"v":1975},{"d":"2020-05-04","o":3.2,"h":3.52,"l":2.88,"c":3.52,"v":3756},{"d":"2020-05-05","o":3.52,"h":3.68,"l":3.36,"c":3.52,"v":9656},{"d":"2020-05-06","o":3.2,"h":3.52,"l":3.2,"c":3.52,"v":81},{"d":"2020-05-07","o":3.36,"h":3.52,"l":3.36,"c":3.36,"v":875},{"d":"2020-05-08","o":3.52,"h":4.48,"l":3.52,"c":3.52,"v":17200},{"d":"2020-05-11","o":3.36,"h":3.84,"l":3.36,"c":3.52,"v":2113},{"d":"2020-05-12","o":3.68,"h":3.68,"l":3.68,"c":3.68,"v":38},{"d":"2020-05-13","o":3.36,"h":3.68,"l":3.36,"c":3.36,"v":5294},{"d":"2020-05-14","o":3.36,"h":3.52,"l":3.36,"c":3.52,"v":625},{"d":"2020-05-15","o":3.52,"h":3.68,"l":3.36,"c":3.68,"v":3438},{"d":"2020-05-18","o":3.68,"h":3.68,"l":3.36,"c":3.36,"v":1719},{"d":"2020-05-19","o":3.36,"h":3.52,"l":3.36,"c":3.52,"v":250},{"d":"2020-05-20","o":3.52,"h":3.52,"l":3.36,"c":3.36,"v":1406},{"d":"2020-05-21","o":3.52,"h":3.52,"l":3.36,"c":3.52,"v":506},{"d":"2020-05-22","o":3.52,"h":3.52,"l":3.36,"c":3.36,"v":25},{"d":"2020-05-26","o":3.36,"h":3.84,"l":3.36,"c":3.68,"v":1694},{"d":"2020-05-27","o":3.68,"h":3.68,"l":3.68,"c":3.68,"v":625},{"d":"2020-05-28","o":3.68,"h":3.68,"l":3.36,"c":3.68,"v":188},{"d":"2020-05-29","o":3.68,"h":3.68,"l":3.68,"c":3.68,"v":31},{"d":"2020-06-01","o":3.52,"h":3.52,"l":3.36,"c":3.36,"v":94},{"d":"2020-06-02","o":3.84,"h":3.84,"l":3.52,"c":3.84,"v":219},{"d":"2020-06-03","o":3.84,"h":3.84,"l":3.52,"c":3.52,"v":300},{"d":"2020-06-04","o":3.36,"h":3.84,"l":3.36,"c":3.84,"v":225},{"d":"2020-06-05","o":3.36,"h":3.68,"l":2.88,"c":3.68,"v":3031},{"d":"2020-06-08","o":3.36,"h":3.68,"l":3.2,"c":3.68,"v":2588},{"d":"2020-06-09","o":3.2,"h":3.68,"l":3.2,"c":3.36,"v":456},{"d":"2020-06-10","o":3.52,"h":3.68,"l":3.36,"c":3.68,"v":394},{"d":"2020-06-11","o":3.52,"h":3.68,"l":3.52,"c":3.68,"v":1019},{"d":"2020-06-12","o":3.68,"h":3.68,"l":3.36,"c":3.36,"v":1388},{"d":"2020-06-15","o":3.52,"h":3.52,"l":3.36,"c":3.52,"v":1006},{"d":"2020-06-16","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":13},{"d":"2020-06-17","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":6},{"d":"2020-06-18","o":3.68,"h":3.68,"l":3.52,"c":3.52,"v":863},{"d":"2020-06-19","o":3.52,"h":3.68,"l":3.52,"c":3.52,"v":325},{"d":"2020-06-22","o":3.68,"h":3.68,"l":3.52,"c":3.52,"v":319},{"d":"2020-06-23","o":3.52,"h":3.52,"l":3.2,"c":3.36,"v":3019},{"d":"2020-06-24","o":3.36,"h":3.36,"l":3.36,"c":3.36,"v":156},{"d":"2020-06-25","o":3.36,"h":3.36,"l":3.36,"c":3.36,"v":769},{"d":"2020-06-26","o":3.68,"h":3.68,"l":3.2,"c":3.52,"v":12356},{"d":"2020-06-29","o":3.68,"h":3.68,"l":3.52,"c":3.68,"v":613},{"d":"2020-06-30","o":3.52,"h":3.68,"l":3.52,"c":3.52,"v":3281},{"d":"2020-07-01","o":3.68,"h":3.68,"l":3.52,"c":3.68,"v":3200},{"d":"2020-07-02","o":3.68,"h":3.84,"l":3.68,"c":3.68,"v":3338},{"d":"2020-07-06","o":3.84,"h":3.84,"l":3.68,"c":3.84,"v":6825},{"d":"2020-07-07","o":3.84,"h":3.84,"l":3.52,"c":3.68,"v":1819},{"d":"2020-07-08","o":3.84,"h":3.84,"l":3.68,"c":3.84,"v":5194},{"d":"2020-07-09","o":3.68,"h":3.84,"l":3.68,"c":3.68,"v":1044},{"d":"2020-07-10","o":4,"h":4,"l":3.68,"c":3.84,"v":850},{"d":"2020-07-13","o":3.2,"h":3.84,"l":3.2,"c":3.84,"v":1344},{"d":"2020-07-14","o":3.68,"h":3.68,"l":3.68,"c":3.68,"v":2588},{"d":"2020-07-15","o":3.68,"h":3.68,"l":3.68,"c":3.68,"v":706},{"d":"2020-07-16","o":3.68,"h":3.68,"l":3.68,"c":3.68,"v":188},{"d":"2020-07-17","o":3.84,"h":3.84,"l":3.68,"c":3.84,"v":2050},{"d":"2020-07-20","o":3.68,"h":3.84,"l":3.68,"c":3.68,"v":788},{"d":"2020-07-21","o":3.68,"h":3.68,"l":3.52,"c":3.68,"v":1250},{"d":"2020-07-22","o":3.68,"h":3.84,"l":3.68,"c":3.84,"v":1044},{"d":"2020-07-23","o":3.84,"h":3.84,"l":3.68,"c":3.84,"v":938},{"d":"2020-07-24","o":3.68,"h":3.68,"l":3.68,"c":3.68,"v":500},{"d":"2020-07-27","o":3.36,"h":3.84,"l":3.36,"c":3.84,"v":3113},{"d":"2020-07-28","o":3.84,"h":3.84,"l":3.52,"c":3.52,"v":1650},{"d":"2020-07-29","o":3.52,"h":3.68,"l":3.52,"c":3.68,"v":2675},{"d":"2020-07-30","o":3.68,"h":3.68,"l":3.68,"c":3.68,"v":613},{"d":"2020-07-31","o":3.68,"h":3.84,"l":3.52,"c":3.84,"v":3081},{"d":"2020-08-03","o":3.68,"h":4,"l":3.68,"c":4,"v":2069},{"d":"2020-08-04","o":4,"h":4.48,"l":4,"c":4.48,"v":7456},{"d":"2020-08-05","o":4.32,"h":4.48,"l":4,"c":4.32,"v":2450},{"d":"2020-08-06","o":4.32,"h":4.64,"l":4.32,"c":4.32,"v":6781},{"d":"2020-08-07","o":4.32,"h":4.48,"l":4.32,"c":4.48,"v":794},{"d":"2020-08-10","o":4.8,"h":4.8,"l":4.48,"c":4.48,"v":4531},{"d":"2020-08-11","o":4.8,"h":4.96,"l":4.8,"c":4.96,"v":6106},{"d":"2020-08-12","o":4.96,"h":5.12,"l":4.96,"c":5.12,"v":7094},{"d":"2020-08-13","o":5.12,"h":5.6,"l":5.12,"c":5.28,"v":3088},{"d":"2020-08-14","o":4.8,"h":5.6,"l":4.8,"c":5.6,"v":4650},{"d":"2020-08-17","o":5.92,"h":5.92,"l":5.12,"c":5.76,"v":3819},{"d":"2020-08-18","o":5.12,"h":5.92,"l":5.12,"c":5.92,"v":3106},{"d":"2020-08-19","o":5.6,"h":6.08,"l":5.6,"c":6.08,"v":5163},{"d":"2020-08-20","o":5.6,"h":6.08,"l":5.6,"c":6.08,"v":1169},{"d":"2020-08-21","o":5.6,"h":6.08,"l":5.6,"c":6.08,"v":2144},{"d":"2020-08-24","o":5.92,"h":6.08,"l":5.76,"c":5.76,"v":2313},{"d":"2020-08-25","o":5.6,"h":6.08,"l":5.6,"c":6.08,"v":1100},{"d":"2020-08-26","o":5.92,"h":6.08,"l":5.76,"c":6.08,"v":1719},{"d":"2020-08-27","o":6.4,"h":6.4,"l":6.08,"c":6.08,"v":1719},{"d":"2020-08-28","o":6.4,"h":6.4,"l":5.12,"c":6.08,"v":5506},{"d":"2020-08-31","o":6.08,"h":6.4,"l":6.08,"c":6.4,"v":2213},{"d":"2020-09-01","o":6.08,"h":6.4,"l":6.08,"c":6.08,"v":2444},{"d":"2020-09-02","o":6.08,"h":6.4,"l":6.08,"c":6.08,"v":6656},{"d":"2020-09-03","o":5.6,"h":6.08,"l":5.6,"c":6.08,"v":381},{"d":"2020-09-04","o":6.4,"h":6.4,"l":5.92,"c":6.08,"v":338},{"d":"2020-09-08","o":6.08,"h":6.08,"l":5.6,"c":5.6,"v":2025},{"d":"2020-09-09","o":5.76,"h":6.08,"l":5.6,"c":6.08,"v":1306},{"d":"2020-09-10","o":5.76,"h":6.08,"l":5.76,"c":6.08,"v":263},{"d":"2020-09-11","o":6.08,"h":6.08,"l":5.76,"c":6.08,"v":3363},{"d":"2020-09-14","o":6.08,"h":6.08,"l":5.92,"c":6.08,"v":2688},{"d":"2020-09-15","o":6.08,"h":6.08,"l":6.08,"c":6.08,"v":431},{"d":"2020-09-16","o":6.08,"h":6.24,"l":6.08,"c":6.08,"v":10669},{"d":"2020-09-17","o":5.92,"h":5.92,"l":5.6,"c":5.92,"v":2700},{"d":"2020-09-18","o":6.08,"h":6.08,"l":5.6,"c":5.76,"v":6756},{"d":"2020-09-21","o":5.6,"h":5.6,"l":5.28,"c":5.6,"v":1538},{"d":"2020-09-22","o":6.08,"h":6.08,"l":5.44,"c":5.6,"v":456},{"d":"2020-09-23","o":5.44,"h":5.44,"l":5.28,"c":5.44,"v":2581},{"d":"2020-09-24","o":5.28,"h":5.28,"l":4.96,"c":4.96,"v":9550},{"d":"2020-09-25","o":4.96,"h":4.96,"l":4.64,"c":4.8,"v":3106},{"d":"2020-09-28","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":131},{"d":"2020-09-29","o":4.8,"h":5.6,"l":4.8,"c":5.6,"v":163},{"d":"2020-09-30","o":5.28,"h":5.28,"l":4.8,"c":5.28,"v":1256},{"d":"2020-10-01","o":4.96,"h":5.6,"l":4.8,"c":5.6,"v":3969},{"d":"2020-10-02","o":5.6,"h":5.6,"l":4.96,"c":5.12,"v":150},{"d":"2020-10-05","o":5.12,"h":5.12,"l":4.96,"c":5.12,"v":650},{"d":"2020-10-06","o":5.28,"h":5.28,"l":5.12,"c":5.12,"v":325},{"d":"2020-10-07","o":4.96,"h":5.12,"l":4.96,"c":4.96,"v":1213},{"d":"2020-10-08","o":5.12,"h":5.12,"l":4.8,"c":4.96,"v":1506},{"d":"2020-10-09","o":4.8,"h":5.12,"l":4.8,"c":5.12,"v":1081},{"d":"2020-10-12","o":5.28,"h":5.28,"l":4.8,"c":4.8,"v":1281},{"d":"2020-10-13","o":4.8,"h":5.28,"l":4.8,"c":4.96,"v":456},{"d":"2020-10-14","o":4.96,"h":5.12,"l":4.96,"c":5.12,"v":2025},{"d":"2020-10-15","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":125},{"d":"2020-10-16","o":4.96,"h":5.12,"l":4.96,"c":5.12,"v":375},{"d":"2020-10-19","o":5.12,"h":5.12,"l":4.96,"c":5.12,"v":469},{"d":"2020-10-20","o":5.12,"h":5.12,"l":4.96,"c":4.96,"v":344},{"d":"2020-10-21","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":706},{"d":"2020-10-22","o":4.96,"h":5.12,"l":4.96,"c":5.12,"v":113},{"d":"2020-10-23","o":5.12,"h":5.44,"l":5.12,"c":5.28,"v":3225},{"d":"2020-10-26","o":4.96,"h":5.44,"l":4.96,"c":5.28,"v":538},{"d":"2020-10-27","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":269},{"d":"2020-10-28","o":4.96,"h":5.12,"l":4.96,"c":5.12,"v":525},{"d":"2020-10-29","o":5.12,"h":5.12,"l":4.8,"c":4.8,"v":7344},{"d":"2020-10-30","o":4.96,"h":4.96,"l":4.8,"c":4.8,"v":219},{"d":"2020-11-02","o":4.96,"h":4.96,"l":4.64,"c":4.8,"v":1456},{"d":"2020-11-03","o":4.96,"h":5.12,"l":4.96,"c":5.12,"v":231},{"d":"2020-11-04","o":4.64,"h":5.12,"l":4.64,"c":5.12,"v":750},{"d":"2020-11-05","o":4.96,"h":4.96,"l":4.8,"c":4.96,"v":188},{"d":"2020-11-06","o":5.12,"h":5.12,"l":4.64,"c":4.8,"v":2106},{"d":"2020-11-09","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2020-11-10","o":4.8,"h":5.28,"l":4.8,"c":5.28,"v":1575},{"d":"2020-11-11","o":5.44,"h":5.44,"l":4.96,"c":5.12,"v":263},{"d":"2020-11-12","o":5.28,"h":5.28,"l":4.96,"c":5.12,"v":2863},{"d":"2020-11-13","o":4.96,"h":5.28,"l":4.96,"c":5.12,"v":794},{"d":"2020-11-16","o":5.12,"h":5.12,"l":4.96,"c":4.96,"v":156},{"d":"2020-11-17","o":4.96,"h":5.12,"l":4.96,"c":5.12,"v":294},{"d":"2020-11-18","o":4.96,"h":5.6,"l":4.96,"c":5.28,"v":2700},{"d":"2020-11-19","o":5.28,"h":5.6,"l":4.96,"c":5.44,"v":4200},{"d":"2020-11-20","o":5.6,"h":5.6,"l":5.44,"c":5.44,"v":2138},{"d":"2020-11-23","o":5.12,"h":5.6,"l":5.12,"c":5.12,"v":1013},{"d":"2020-11-24","o":5.12,"h":5.6,"l":4.96,"c":4.96,"v":838},{"d":"2020-11-25","o":5.44,"h":5.44,"l":4.96,"c":5.12,"v":213},{"d":"2020-11-27","o":5.28,"h":5.44,"l":5.28,"c":5.44,"v":50},{"d":"2020-11-30","o":5.28,"h":5.44,"l":5.12,"c":5.12,"v":413},{"d":"2020-12-01","o":4.96,"h":5.44,"l":4.96,"c":5.44,"v":588},{"d":"2020-12-02","o":5.12,"h":5.28,"l":5.12,"c":5.12,"v":800},{"d":"2020-12-03","o":5.12,"h":5.12,"l":4.64,"c":4.8,"v":20988},{"d":"2020-12-04","o":4.96,"h":5.12,"l":4.8,"c":4.8,"v":663},{"d":"2020-12-07","o":5.44,"h":5.6,"l":4.96,"c":4.96,"v":2269},{"d":"2020-12-08","o":5.6,"h":5.6,"l":4.96,"c":5.28,"v":2519},{"d":"2020-12-09","o":5.12,"h":7.2,"l":5.12,"c":6.72,"v":38519},{"d":"2020-12-10","o":7.04,"h":8,"l":6.4,"c":7.04,"v":7419},{"d":"2020-12-11","o":7.04,"h":7.2,"l":6.4,"c":6.72,"v":2669},{"d":"2020-12-14","o":6.72,"h":7.2,"l":6.56,"c":7.04,"v":869},{"d":"2020-12-15","o":6.72,"h":7.2,"l":6.72,"c":7.04,"v":3056},{"d":"2020-12-16","o":7.2,"h":7.2,"l":6.08,"c":6.08,"v":2719},{"d":"2020-12-17","o":6.24,"h":6.4,"l":5.76,"c":6.4,"v":2875},{"d":"2020-12-18","o":6.08,"h":7.2,"l":6.08,"c":6.56,"v":3556},{"d":"2020-12-21","o":6.56,"h":6.56,"l":6.24,"c":6.24,"v":3406},{"d":"2020-12-22","o":6.24,"h":7.04,"l":6.24,"c":6.88,"v":1094},{"d":"2020-12-23","o":6.72,"h":7.04,"l":6.4,"c":7.04,"v":2156},{"d":"2020-12-24","o":6.72,"h":6.72,"l":6.4,"c":6.72,"v":2031},{"d":"2020-12-28","o":6.88,"h":6.88,"l":6.08,"c":6.24,"v":2694},{"d":"2020-12-29","o":6.24,"h":6.4,"l":6.24,"c":6.24,"v":2525},{"d":"2020-12-30","o":6.4,"h":6.4,"l":5.76,"c":6.08,"v":5763},{"d":"2020-12-31","o":5.6,"h":6.4,"l":5.6,"c":5.92,"v":5044},{"d":"2021-01-04","o":6.24,"h":6.4,"l":5.92,"c":6.24,"v":2350},{"d":"2021-01-05","o":6.4,"h":6.56,"l":6.4,"c":6.4,"v":400},{"d":"2021-01-06","o":6.4,"h":6.56,"l":6.24,"c":6.56,"v":2138},{"d":"2021-01-07","o":6.24,"h":6.72,"l":6.24,"c":6.4,"v":6431},{"d":"2021-01-08","o":6.24,"h":6.56,"l":6.08,"c":6.08,"v":3850},{"d":"2021-01-11","o":6.4,"h":6.4,"l":6.08,"c":6.24,"v":5013},{"d":"2021-01-12","o":6.4,"h":6.72,"l":6.24,"c":6.72,"v":1488},{"d":"2021-01-13","o":7.04,"h":7.2,"l":6.72,"c":7.04,"v":20444},{"d":"2021-01-14","o":7.2,"h":8,"l":6.56,"c":8,"v":24200},{"d":"2021-01-15","o":8,"h":8,"l":7.2,"c":7.52,"v":3969},{"d":"2021-01-19","o":7.68,"h":8,"l":7.52,"c":7.84,"v":1838},{"d":"2021-01-20","o":7.68,"h":8,"l":7.52,"c":7.52,"v":1669},{"d":"2021-01-21","o":7.52,"h":8.48,"l":7.52,"c":8,"v":1944},{"d":"2021-01-22","o":8,"h":8,"l":7.52,"c":7.52,"v":1650},{"d":"2021-01-25","o":7.52,"h":10.56,"l":6.56,"c":7.68,"v":7594},{"d":"2021-01-26","o":8,"h":8,"l":7.68,"c":7.84,"v":2738},{"d":"2021-01-27","o":8,"h":8,"l":6.88,"c":7.2,"v":969},{"d":"2021-01-28","o":8,"h":8,"l":7.2,"c":7.36,"v":181},{"d":"2021-01-29","o":7.84,"h":8,"l":7.2,"c":8,"v":2263},{"d":"2021-02-01","o":7.84,"h":8,"l":7.68,"c":7.68,"v":1744},{"d":"2021-02-02","o":7.68,"h":8,"l":7.68,"c":7.84,"v":1488},{"d":"2021-02-03","o":7.84,"h":8.32,"l":7.68,"c":7.84,"v":8869},{"d":"2021-02-04","o":7.84,"h":8.8,"l":7.68,"c":8,"v":2256},{"d":"2021-02-05","o":8.32,"h":9.28,"l":8,"c":8.32,"v":16138},{"d":"2021-02-08","o":8.32,"h":8.48,"l":8,"c":8,"v":8931},{"d":"2021-02-09","o":8,"h":8.48,"l":7.68,"c":8.16,"v":8688},{"d":"2021-02-10","o":8.32,"h":10.24,"l":7.68,"c":8,"v":10369},{"d":"2021-02-11","o":8,"h":8.16,"l":7.84,"c":8,"v":3281},{"d":"2021-02-12","o":7.84,"h":9.6,"l":7.84,"c":8.64,"v":10819},{"d":"2021-02-16","o":8.96,"h":8.96,"l":8.64,"c":8.64,"v":9781},{"d":"2021-02-17","o":8.96,"h":8.96,"l":7.84,"c":7.84,"v":5275},{"d":"2021-02-18","o":8,"h":8.48,"l":7.84,"c":8.16,"v":3169},{"d":"2021-02-19","o":7.84,"h":8.48,"l":7.84,"c":8.48,"v":2831},{"d":"2021-02-22","o":8.48,"h":8.8,"l":7.84,"c":8,"v":8000},{"d":"2021-02-23","o":8,"h":8.32,"l":7.68,"c":7.68,"v":5944},{"d":"2021-02-24","o":7.68,"h":8.32,"l":7.36,"c":8.32,"v":6256},{"d":"2021-02-25","o":8.32,"h":8.32,"l":7.84,"c":7.84,"v":331},{"d":"2021-02-26","o":7.52,"h":8.16,"l":7.36,"c":8.16,"v":1550},{"d":"2021-03-01","o":8.32,"h":8.32,"l":7.52,"c":8,"v":2794},{"d":"2021-03-02","o":7.84,"h":8,"l":7.2,"c":7.84,"v":3819},{"d":"2021-03-03","o":8,"h":8,"l":7.36,"c":8,"v":2569},{"d":"2021-03-04","o":8,"h":8,"l":7.36,"c":8,"v":8369},{"d":"2021-03-05","o":8.16,"h":8.16,"l":7.84,"c":8,"v":17119},{"d":"2021-03-08","o":7.36,"h":8.48,"l":7.36,"c":8.48,"v":9525},{"d":"2021-03-09","o":8.48,"h":8.48,"l":8,"c":8.48,"v":7444},{"d":"2021-03-10","o":7.68,"h":8.64,"l":7.68,"c":8.64,"v":4075},{"d":"2021-03-11","o":8.64,"h":9.28,"l":8.48,"c":8.8,"v":7806},{"d":"2021-03-12","o":8.96,"h":8.96,"l":8,"c":8,"v":1019},{"d":"2021-03-15","o":8.16,"h":9.6,"l":8.16,"c":9.12,"v":7731},{"d":"2021-03-16","o":9.6,"h":10.08,"l":9.6,"c":9.6,"v":12844},{"d":"2021-03-17","o":9.6,"h":9.76,"l":8.8,"c":9.76,"v":4038},{"d":"2021-03-18","o":9.6,"h":9.76,"l":9.28,"c":9.28,"v":1869},{"d":"2021-03-19","o":9.44,"h":9.76,"l":8.8,"c":9.6,"v":1750},{"d":"2021-03-22","o":9.76,"h":11.04,"l":9.44,"c":11.04,"v":5981},{"d":"2021-03-23","o":11.04,"h":11.04,"l":9.92,"c":10.08,"v":5125},{"d":"2021-03-24","o":11.04,"h":11.04,"l":10.24,"c":10.24,"v":1444},{"d":"2021-03-25","o":10.4,"h":10.4,"l":9.92,"c":10.08,"v":538},{"d":"2021-03-26","o":10.4,"h":10.4,"l":10.08,"c":10.08,"v":119},{"d":"2021-03-29","o":10.4,"h":10.4,"l":9.92,"c":10.08,"v":2188},{"d":"2021-03-30","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":1431},{"d":"2021-03-31","o":10.08,"h":10.08,"l":9.6,"c":10.08,"v":1331},{"d":"2021-04-01","o":9.6,"h":10.72,"l":9.6,"c":10.72,"v":4500},{"d":"2021-04-05","o":11.2,"h":11.2,"l":10.88,"c":10.88,"v":4325},{"d":"2021-04-06","o":10.88,"h":11.2,"l":10.08,"c":10.56,"v":1694},{"d":"2021-04-07","o":10.24,"h":10.88,"l":10.24,"c":10.72,"v":613},{"d":"2021-04-08","o":10.88,"h":10.88,"l":9.6,"c":10.24,"v":1813},{"d":"2021-04-09","o":10.72,"h":10.72,"l":9.76,"c":9.92,"v":1556},{"d":"2021-04-12","o":9.6,"h":10.4,"l":9.6,"c":10.4,"v":1038},{"d":"2021-04-13","o":10.56,"h":10.56,"l":10.4,"c":10.4,"v":944},{"d":"2021-04-14","o":10.56,"h":10.56,"l":9.6,"c":9.6,"v":2413},{"d":"2021-04-15","o":9.12,"h":9.92,"l":9.12,"c":9.6,"v":7356},{"d":"2021-04-16","o":9.6,"h":9.6,"l":9.44,"c":9.44,"v":475},{"d":"2021-04-19","o":9.6,"h":9.6,"l":9.44,"c":9.44,"v":550},{"d":"2021-04-20","o":9.44,"h":9.6,"l":9.12,"c":9.44,"v":244},{"d":"2021-04-21","o":9.44,"h":9.44,"l":9.28,"c":9.44,"v":213},{"d":"2021-04-22","o":9.6,"h":9.6,"l":9.12,"c":9.6,"v":394},{"d":"2021-04-23","o":9.6,"h":9.92,"l":9.28,"c":9.44,"v":3181},{"d":"2021-04-26","o":9.44,"h":10.08,"l":9.44,"c":9.92,"v":1906},{"d":"2021-04-27","o":9.92,"h":10.08,"l":9.6,"c":9.76,"v":838},{"d":"2021-04-28","o":9.6,"h":9.92,"l":9.6,"c":9.76,"v":225},{"d":"2021-04-29","o":9.44,"h":9.92,"l":9.44,"c":9.92,"v":1738},{"d":"2021-04-30","o":9.92,"h":9.92,"l":9.12,"c":9.92,"v":1294},{"d":"2021-05-03","o":9.92,"h":10.08,"l":9.6,"c":10.08,"v":2169},{"d":"2021-05-04","o":10.08,"h":10.08,"l":9.6,"c":9.6,"v":381},{"d":"2021-05-05","o":9.6,"h":9.92,"l":9.12,"c":9.92,"v":500},{"d":"2021-05-06","o":9.28,"h":9.92,"l":9.12,"c":9.92,"v":375},{"d":"2021-05-07","o":9.44,"h":9.92,"l":9.12,"c":9.92,"v":113},{"d":"2021-05-10","o":9.92,"h":9.92,"l":9.6,"c":9.92,"v":325},{"d":"2021-05-11","o":9.92,"h":10.4,"l":9.6,"c":10.24,"v":2575},{"d":"2021-05-12","o":10.24,"h":11.04,"l":10.24,"c":10.4,"v":11663},{"d":"2021-05-13","o":10.56,"h":10.72,"l":9.12,"c":9.12,"v":6569},{"d":"2021-05-14","o":9.44,"h":9.44,"l":9.44,"c":9.44,"v":600},{"d":"2021-05-17","o":9.44,"h":10.08,"l":9.44,"c":9.92,"v":1331},{"d":"2021-05-18","o":9.44,"h":9.92,"l":9.44,"c":9.6,"v":613},{"d":"2021-05-19","o":9.44,"h":10.24,"l":9.44,"c":9.44,"v":1331},{"d":"2021-05-20","o":9.44,"h":9.6,"l":9.28,"c":9.28,"v":2231},{"d":"2021-05-21","o":8.96,"h":9.92,"l":8.96,"c":9.76,"v":994},{"d":"2021-05-24","o":9.76,"h":9.76,"l":9.28,"c":9.44,"v":1144},{"d":"2021-05-25","o":9.6,"h":9.6,"l":9.44,"c":9.6,"v":1206},{"d":"2021-05-26","o":9.6,"h":9.76,"l":9.44,"c":9.44,"v":1319},{"d":"2021-05-27","o":9.44,"h":9.76,"l":9.44,"c":9.6,"v":213},{"d":"2021-05-28","o":9.44,"h":9.76,"l":9.44,"c":9.44,"v":556},{"d":"2021-06-01","o":9.76,"h":9.76,"l":9.6,"c":9.76,"v":1913},{"d":"2021-06-02","o":9.76,"h":9.76,"l":9.6,"c":9.6,"v":669},{"d":"2021-06-03","o":9.44,"h":9.6,"l":9.28,"c":9.44,"v":1825},{"d":"2021-06-04","o":9.44,"h":9.6,"l":9.12,"c":9.12,"v":3325},{"d":"2021-06-07","o":8.96,"h":9.28,"l":8.96,"c":9.28,"v":788},{"d":"2021-06-08","o":9.44,"h":9.44,"l":8.8,"c":9.44,"v":1188},{"d":"2021-06-09","o":8.8,"h":9.44,"l":8.8,"c":9.44,"v":1919},{"d":"2021-06-10","o":8.64,"h":9.6,"l":7.2,"c":9.6,"v":8919},{"d":"2021-06-11","o":9.6,"h":9.6,"l":8.8,"c":9.6,"v":863},{"d":"2021-06-14","o":9.6,"h":9.6,"l":7.84,"c":8.96,"v":1469},{"d":"2021-06-15","o":9.28,"h":9.76,"l":8.32,"c":9.6,"v":11544},{"d":"2021-06-16","o":9.76,"h":9.76,"l":8.8,"c":9.28,"v":856},{"d":"2021-06-17","o":8.8,"h":9.6,"l":8.8,"c":9.6,"v":175},{"d":"2021-06-18","o":9.28,"h":9.6,"l":8.96,"c":8.96,"v":600},{"d":"2021-06-21","o":8.8,"h":9.44,"l":8.8,"c":8.96,"v":1744},{"d":"2021-06-22","o":9.28,"h":9.28,"l":9.28,"c":9.28,"v":44},{"d":"2021-06-23","o":8.96,"h":9.28,"l":8.8,"c":8.8,"v":681},{"d":"2021-06-24","o":9.28,"h":9.28,"l":8.8,"c":8.8,"v":869},{"d":"2021-06-25","o":8.8,"h":9.28,"l":8.8,"c":8.8,"v":388},{"d":"2021-06-28","o":8.8,"h":9.44,"l":8.8,"c":9.44,"v":381},{"d":"2021-06-29","o":8.96,"h":9.6,"l":8.96,"c":9.6,"v":9850},{"d":"2021-06-30","o":9.76,"h":9.76,"l":9.44,"c":9.6,"v":556},{"d":"2021-07-01","o":9.76,"h":10.08,"l":9.76,"c":10.08,"v":1206},{"d":"2021-07-02","o":9.44,"h":10.08,"l":9.44,"c":9.6,"v":2850},{"d":"2021-07-06","o":10.4,"h":10.4,"l":9.6,"c":9.76,"v":1800},{"d":"2021-07-07","o":9.92,"h":10.08,"l":9.76,"c":9.76,"v":1219},{"d":"2021-07-08","o":9.76,"h":10.08,"l":9.76,"c":9.92,"v":813},{"d":"2021-07-09","o":9.92,"h":10.08,"l":9.76,"c":9.92,"v":325},{"d":"2021-07-12","o":9.76,"h":9.92,"l":9.44,"c":9.44,"v":6544},{"d":"2021-07-13","o":9.28,"h":9.44,"l":9.12,"c":9.12,"v":475},{"d":"2021-07-14","o":9.12,"h":9.92,"l":6.56,"c":9.6,"v":16331},{"d":"2021-07-15","o":8.16,"h":9.6,"l":8.16,"c":9.6,"v":2506},{"d":"2021-07-16","o":9.6,"h":9.6,"l":8.8,"c":9.6,"v":319},{"d":"2021-07-19","o":9.44,"h":9.6,"l":8.96,"c":9.6,"v":350},{"d":"2021-07-20","o":9.6,"h":10.08,"l":9.6,"c":9.76,"v":1663},{"d":"2021-07-21","o":8.96,"h":10.08,"l":8.8,"c":9.6,"v":206},{"d":"2021-07-22","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":500},{"d":"2021-07-23","o":8.96,"h":9.76,"l":8.96,"c":9.6,"v":1463},{"d":"2021-07-26","o":9.76,"h":9.92,"l":8.96,"c":9.92,"v":3081},{"d":"2021-07-27","o":9.28,"h":9.92,"l":9.28,"c":9.92,"v":438},{"d":"2021-07-28","o":9.6,"h":9.76,"l":9.28,"c":9.6,"v":81},{"d":"2021-07-29","o":8.8,"h":9.76,"l":8.8,"c":9.76,"v":181},{"d":"2021-07-30","o":8.8,"h":9.6,"l":8.8,"c":9.28,"v":713},{"d":"2021-08-02","o":9.28,"h":9.28,"l":9.28,"c":9.28,"v":69},{"d":"2021-08-03","o":9.12,"h":9.12,"l":9.12,"c":9.12,"v":156},{"d":"2021-08-04","o":9.28,"h":9.76,"l":8.8,"c":9.28,"v":994},{"d":"2021-08-05","o":9.28,"h":9.76,"l":9.28,"c":9.6,"v":163},{"d":"2021-08-06","o":9.28,"h":9.28,"l":9.12,"c":9.12,"v":500},{"d":"2021-08-09","o":9.12,"h":9.76,"l":8,"c":9.44,"v":9575},{"d":"2021-08-10","o":9.12,"h":9.44,"l":8.8,"c":9.28,"v":344},{"d":"2021-08-11","o":8.96,"h":9.6,"l":8.8,"c":9.44,"v":856},{"d":"2021-08-12","o":8.96,"h":9.44,"l":8.96,"c":9.28,"v":406},{"d":"2021-08-13","o":9.28,"h":9.28,"l":9.28,"c":9.28,"v":0},{"d":"2021-08-16","o":9.28,"h":9.28,"l":8.48,"c":9.12,"v":4056},{"d":"2021-08-17","o":8.8,"h":9.12,"l":8.8,"c":8.96,"v":913},{"d":"2021-08-18","o":8.96,"h":8.96,"l":8.96,"c":8.96,"v":638},{"d":"2021-08-19","o":8.96,"h":8.96,"l":8.48,"c":8.8,"v":3556},{"d":"2021-08-20","o":9.28,"h":9.28,"l":8.16,"c":8.8,"v":5450},{"d":"2021-08-23","o":8.8,"h":8.8,"l":8.48,"c":8.8,"v":1531},{"d":"2021-08-24","o":8.64,"h":8.64,"l":7.52,"c":8.32,"v":8363},{"d":"2021-08-25","o":8.32,"h":8.96,"l":8.32,"c":8.96,"v":1956},{"d":"2021-08-26","o":8.32,"h":8.64,"l":8.32,"c":8.64,"v":144},{"d":"2021-08-27","o":8.64,"h":8.96,"l":8.64,"c":8.64,"v":831},{"d":"2021-08-30","o":8.48,"h":9.28,"l":8.48,"c":9.28,"v":519},{"d":"2021-08-31","o":8.96,"h":9.28,"l":8.48,"c":8.96,"v":3544},{"d":"2021-09-01","o":8.48,"h":9.6,"l":8.48,"c":9.6,"v":3813},{"d":"2021-09-02","o":9.76,"h":9.92,"l":9.28,"c":9.28,"v":3356},{"d":"2021-09-03","o":9.92,"h":9.92,"l":9.12,"c":9.6,"v":1381},{"d":"2021-09-07","o":8.96,"h":9.76,"l":8.96,"c":9.6,"v":3038},{"d":"2021-09-08","o":9.76,"h":9.76,"l":8.8,"c":9.6,"v":1750},{"d":"2021-09-09","o":9.76,"h":9.76,"l":9.12,"c":9.6,"v":2231},{"d":"2021-09-10","o":9.28,"h":9.92,"l":9.28,"c":9.92,"v":12525},{"d":"2021-09-13","o":9.76,"h":10.88,"l":9.28,"c":10.24,"v":16656},{"d":"2021-09-14","o":10.72,"h":10.88,"l":9.92,"c":9.92,"v":8719},{"d":"2021-09-15","o":10.88,"h":10.88,"l":10.08,"c":10.4,"v":1175},{"d":"2021-09-16","o":10.24,"h":10.88,"l":9.92,"c":10.08,"v":2338},{"d":"2021-09-17","o":10.4,"h":11.2,"l":9.76,"c":10.4,"v":6688},{"d":"2021-09-20","o":11.04,"h":11.04,"l":9.92,"c":10.4,"v":750},{"d":"2021-09-21","o":10.08,"h":11.04,"l":10.08,"c":10.72,"v":119},{"d":"2021-09-22","o":10.72,"h":11.2,"l":10.72,"c":11.2,"v":1856},{"d":"2021-09-23","o":11.2,"h":11.2,"l":10.56,"c":10.56,"v":906},{"d":"2021-09-24","o":10.56,"h":10.88,"l":10.56,"c":10.56,"v":538},{"d":"2021-09-27","o":10.56,"h":10.56,"l":8.8,"c":10.24,"v":2863},{"d":"2021-09-28","o":9.76,"h":10.56,"l":9.76,"c":10.4,"v":656},{"d":"2021-09-29","o":10.4,"h":10.4,"l":9.92,"c":9.92,"v":300},{"d":"2021-09-30","o":9.6,"h":10.4,"l":9.6,"c":10.24,"v":1069},{"d":"2021-10-01","o":9.6,"h":10.24,"l":9.6,"c":10.08,"v":700},{"d":"2021-10-04","o":9.6,"h":9.92,"l":9.6,"c":9.92,"v":375},{"d":"2021-10-05","o":9.92,"h":9.92,"l":9.6,"c":9.6,"v":938},{"d":"2021-10-06","o":9.76,"h":9.76,"l":9.44,"c":9.76,"v":1113},{"d":"2021-10-07","o":9.44,"h":9.76,"l":9.44,"c":9.76,"v":413},{"d":"2021-10-08","o":9.6,"h":9.76,"l":9.28,"c":9.76,"v":69},{"d":"2021-10-11","o":9.76,"h":9.76,"l":8.8,"c":9.6,"v":5206},{"d":"2021-10-12","o":9.44,"h":9.76,"l":9.44,"c":9.76,"v":31},{"d":"2021-10-13","o":8.96,"h":9.6,"l":8.96,"c":9.6,"v":438},{"d":"2021-10-14","o":9.6,"h":9.92,"l":9.6,"c":9.76,"v":2369},{"d":"2021-10-15","o":9.44,"h":10.24,"l":9.44,"c":10.08,"v":1681},{"d":"2021-10-18","o":9.44,"h":10.08,"l":9.28,"c":9.76,"v":875},{"d":"2021-10-19","o":9.76,"h":9.76,"l":9.76,"c":9.76,"v":13},{"d":"2021-10-20","o":9.6,"h":9.6,"l":9.44,"c":9.6,"v":231},{"d":"2021-10-21","o":9.44,"h":9.6,"l":9.44,"c":9.6,"v":81},{"d":"2021-10-22","o":9.44,"h":9.44,"l":8.8,"c":9.12,"v":594},{"d":"2021-10-25","o":8.96,"h":9.6,"l":8.96,"c":9.44,"v":313},{"d":"2021-10-26","o":9.6,"h":10.4,"l":9.12,"c":9.12,"v":1488},{"d":"2021-10-27","o":9.44,"h":9.6,"l":8.96,"c":8.96,"v":581},{"d":"2021-10-28","o":9.28,"h":9.28,"l":9.28,"c":9.28,"v":300},{"d":"2021-10-29","o":9.28,"h":9.92,"l":8.96,"c":9.12,"v":988},{"d":"2021-11-01","o":9.28,"h":9.92,"l":9.28,"c":9.6,"v":125},{"d":"2021-11-02","o":10.08,"h":10.4,"l":10.08,"c":10.08,"v":1044},{"d":"2021-11-03","o":10.08,"h":10.4,"l":10.08,"c":10.4,"v":769},{"d":"2021-11-04","o":9.6,"h":10.08,"l":9.6,"c":9.76,"v":625},{"d":"2021-11-05","o":9.6,"h":9.6,"l":9.28,"c":9.28,"v":600},{"d":"2021-11-08","o":9.6,"h":9.6,"l":8.8,"c":9.6,"v":806},{"d":"2021-11-09","o":9.6,"h":9.6,"l":9.12,"c":9.44,"v":1150},{"d":"2021-11-10","o":9.44,"h":9.92,"l":8.8,"c":9.92,"v":1519},{"d":"2021-11-11","o":9.28,"h":9.92,"l":8.96,"c":9.28,"v":375},{"d":"2021-11-12","o":9.28,"h":10.08,"l":9.28,"c":9.44,"v":1988},{"d":"2021-11-15","o":9.44,"h":9.44,"l":8.96,"c":8.96,"v":1100},{"d":"2021-11-16","o":8.8,"h":9.76,"l":8.8,"c":9.44,"v":175},{"d":"2021-11-17","o":9.44,"h":9.44,"l":9.12,"c":9.12,"v":538},{"d":"2021-11-18","o":9.44,"h":9.44,"l":8.8,"c":9.44,"v":988},{"d":"2021-11-19","o":8.8,"h":8.96,"l":8.8,"c":8.96,"v":331},{"d":"2021-11-22","o":8.96,"h":9.28,"l":8.96,"c":9.28,"v":1775},{"d":"2021-11-23","o":9.12,"h":9.28,"l":8.8,"c":8.96,"v":194},{"d":"2021-11-24","o":9.28,"h":9.28,"l":8.8,"c":8.8,"v":3538},{"d":"2021-11-26","o":9.12,"h":9.44,"l":8.8,"c":9.44,"v":400},{"d":"2021-11-29","o":8.8,"h":9.6,"l":8.8,"c":9.28,"v":475},{"d":"2021-11-30","o":8.8,"h":10.08,"l":8.8,"c":9.6,"v":1850},{"d":"2021-12-01","o":9.12,"h":9.6,"l":8.96,"c":9.44,"v":5138},{"d":"2021-12-02","o":9.12,"h":9.6,"l":9.12,"c":9.6,"v":2769},{"d":"2021-12-03","o":8.8,"h":9.92,"l":8.8,"c":9.6,"v":3119},{"d":"2021-12-06","o":8.96,"h":9.6,"l":8.64,"c":9.6,"v":2175},{"d":"2021-12-07","o":8.8,"h":9.92,"l":8.8,"c":9.76,"v":3719},{"d":"2021-12-08","o":9.44,"h":9.76,"l":9.12,"c":9.6,"v":275},{"d":"2021-12-09","o":9.12,"h":9.12,"l":9.12,"c":9.12,"v":63},{"d":"2021-12-10","o":9.12,"h":9.12,"l":9.12,"c":9.12,"v":581},{"d":"2021-12-13","o":9.44,"h":9.44,"l":9.28,"c":9.28,"v":519},{"d":"2021-12-14","o":9.76,"h":9.76,"l":9.28,"c":9.44,"v":2575},{"d":"2021-12-15","o":9.44,"h":9.6,"l":9.28,"c":9.28,"v":2144},{"d":"2021-12-16","o":9.44,"h":9.6,"l":9.44,"c":9.6,"v":944},{"d":"2021-12-17","o":9.6,"h":9.6,"l":9.28,"c":9.6,"v":388},{"d":"2021-12-20","o":9.12,"h":9.28,"l":8.96,"c":9.12,"v":3075},{"d":"2021-12-21","o":8.96,"h":9.44,"l":8.96,"c":9.44,"v":138},{"d":"2021-12-22","o":9.12,"h":9.6,"l":8.96,"c":9.6,"v":1381},{"d":"2021-12-23","o":8.96,"h":9.28,"l":8.96,"c":8.96,"v":506},{"d":"2021-12-27","o":8.96,"h":9.6,"l":8.96,"c":9.12,"v":1325},{"d":"2021-12-28","o":8.96,"h":9.6,"l":8.96,"c":9.6,"v":4819},{"d":"2021-12-29","o":9.12,"h":9.6,"l":9.12,"c":9.6,"v":425},{"d":"2021-12-30","o":9.6,"h":9.6,"l":9.44,"c":9.44,"v":306},{"d":"2021-12-31","o":9.6,"h":10.08,"l":9.6,"c":10.08,"v":3756},{"d":"2022-01-03","o":10.08,"h":10.08,"l":9.76,"c":10.08,"v":1706},{"d":"2022-01-04","o":10.08,"h":10.08,"l":9.76,"c":10.08,"v":56},{"d":"2022-01-05","o":9.76,"h":10.08,"l":9.76,"c":10.08,"v":1981},{"d":"2022-01-06","o":9.92,"h":9.92,"l":9.76,"c":9.92,"v":831},{"d":"2022-01-07","o":9.92,"h":9.92,"l":9.76,"c":9.76,"v":606},{"d":"2022-01-10","o":9.92,"h":9.92,"l":9.6,"c":9.6,"v":369},{"d":"2022-01-11","o":9.92,"h":9.92,"l":9.6,"c":9.6,"v":656},{"d":"2022-01-12","o":9.76,"h":10.08,"l":9.76,"c":10.08,"v":1144},{"d":"2022-01-13","o":9.44,"h":9.92,"l":9.44,"c":9.6,"v":2225},{"d":"2022-01-14","o":9.76,"h":9.76,"l":9.44,"c":9.6,"v":1194},{"d":"2022-01-18","o":9.44,"h":9.6,"l":9.44,"c":9.6,"v":188},{"d":"2022-01-19","o":9.92,"h":9.92,"l":9.6,"c":9.6,"v":1506},{"d":"2022-01-20","o":9.6,"h":9.76,"l":9.6,"c":9.6,"v":744},{"d":"2022-01-21","o":9.6,"h":9.76,"l":9.44,"c":9.6,"v":6444},{"d":"2022-01-24","o":9.28,"h":9.6,"l":9.28,"c":9.44,"v":1888},{"d":"2022-01-25","o":9.28,"h":9.28,"l":9.28,"c":9.28,"v":1044},{"d":"2022-01-26","o":9.12,"h":9.28,"l":9.12,"c":9.12,"v":163},{"d":"2022-01-27","o":9.12,"h":9.76,"l":9.12,"c":9.76,"v":2344},{"d":"2022-01-28","o":9.76,"h":9.76,"l":8.8,"c":9.12,"v":4956},{"d":"2022-01-31","o":8.32,"h":8.96,"l":8.32,"c":8.96,"v":356},{"d":"2022-02-01","o":8.16,"h":9.12,"l":8.16,"c":9.12,"v":450},{"d":"2022-02-02","o":8.96,"h":9.6,"l":8.96,"c":9.6,"v":913},{"d":"2022-02-03","o":9.6,"h":9.6,"l":8.64,"c":8.8,"v":856},{"d":"2022-02-04","o":8.96,"h":9.12,"l":8.8,"c":8.8,"v":425},{"d":"2022-02-07","o":8.96,"h":9.76,"l":8.96,"c":9.76,"v":31},{"d":"2022-02-08","o":9.44,"h":9.44,"l":9.44,"c":9.44,"v":188},{"d":"2022-02-09","o":9.12,"h":9.28,"l":9.12,"c":9.28,"v":263},{"d":"2022-02-10","o":9.28,"h":9.28,"l":9.12,"c":9.12,"v":75},{"d":"2022-02-11","o":9.28,"h":9.6,"l":8.96,"c":9.6,"v":575},{"d":"2022-02-14","o":9.44,"h":9.44,"l":9.44,"c":9.44,"v":13},{"d":"2022-02-15","o":9.12,"h":9.12,"l":9.12,"c":9.12,"v":281},{"d":"2022-02-16","o":8.8,"h":9.12,"l":8.8,"c":9.12,"v":444},{"d":"2022-02-17","o":8.96,"h":8.96,"l":8.8,"c":8.96,"v":938},{"d":"2022-02-18","o":8.8,"h":9.12,"l":8.8,"c":9.12,"v":1506},{"d":"2022-02-22","o":9.28,"h":9.28,"l":8.8,"c":8.8,"v":831},{"d":"2022-02-23","o":8.8,"h":8.96,"l":8.8,"c":8.8,"v":756},{"d":"2022-02-24","o":8.8,"h":9.76,"l":8.8,"c":8.8,"v":1038},{"d":"2022-02-25","o":8.96,"h":8.96,"l":8.8,"c":8.8,"v":300},{"d":"2022-02-28","o":8.96,"h":8.96,"l":8.8,"c":8.8,"v":144},{"d":"2022-03-01","o":8.8,"h":8.8,"l":8.8,"c":8.8,"v":0},{"d":"2022-03-02","o":8.64,"h":8.8,"l":8.64,"c":8.8,"v":181},{"d":"2022-03-03","o":8.64,"h":8.8,"l":8.48,"c":8.8,"v":1094},{"d":"2022-03-04","o":8.64,"h":8.64,"l":8.64,"c":8.64,"v":6},{"d":"2022-03-07","o":8.8,"h":8.8,"l":7.2,"c":8,"v":15725},{"d":"2022-03-08","o":8,"h":8,"l":7.84,"c":8,"v":219},{"d":"2022-03-09","o":8,"h":8.8,"l":8,"c":8.8,"v":788},{"d":"2022-03-10","o":8.8,"h":8.8,"l":8.8,"c":8.8,"v":0},{"d":"2022-03-11","o":8.8,"h":8.8,"l":8.48,"c":8.64,"v":75},{"d":"2022-03-14","o":7.84,"h":8.8,"l":7.84,"c":8.32,"v":3031},{"d":"2022-03-15","o":7.84,"h":8.96,"l":7.84,"c":8.8,"v":1469},{"d":"2022-03-16","o":7.84,"h":9.44,"l":7.84,"c":8.8,"v":688},{"d":"2022-03-17","o":8.8,"h":8.8,"l":8.16,"c":8.16,"v":194},{"d":"2022-03-18","o":8.16,"h":8.16,"l":7.84,"c":7.84,"v":813},{"d":"2022-03-21","o":8,"h":8,"l":7.84,"c":7.84,"v":106},{"d":"2022-03-22","o":7.84,"h":7.84,"l":7.84,"c":7.84,"v":0},{"d":"2022-03-23","o":8.48,"h":8.64,"l":8.48,"c":8.64,"v":194},{"d":"2022-03-24","o":8.64,"h":8.64,"l":7.84,"c":8.48,"v":606},{"d":"2022-03-25","o":8.64,"h":8.64,"l":7.84,"c":8.64,"v":25},{"d":"2022-03-28","o":8.8,"h":8.8,"l":7.68,"c":8.16,"v":356},{"d":"2022-03-29","o":7.84,"h":8,"l":6.56,"c":8,"v":2800},{"d":"2022-03-30","o":8,"h":8.16,"l":8,"c":8.16,"v":1319},{"d":"2022-03-31","o":6.72,"h":9.44,"l":6.72,"c":8.16,"v":1650},{"d":"2022-04-01","o":8.16,"h":8.16,"l":8,"c":8,"v":906},{"d":"2022-04-04","o":8,"h":8.16,"l":8,"c":8.16,"v":844},{"d":"2022-04-05","o":8.16,"h":8.48,"l":8.16,"c":8.48,"v":100},{"d":"2022-04-06","o":8.48,"h":8.48,"l":8,"c":8,"v":631},{"d":"2022-04-07","o":8.32,"h":8.32,"l":8,"c":8,"v":156},{"d":"2022-04-08","o":8,"h":8.16,"l":8,"c":8,"v":288},{"d":"2022-04-11","o":8,"h":8.16,"l":8,"c":8,"v":2581},{"d":"2022-04-12","o":8.32,"h":8.32,"l":4.16,"c":7.68,"v":5681},{"d":"2022-04-13","o":7.2,"h":7.84,"l":7.2,"c":7.84,"v":10788},{"d":"2022-04-14","o":7.84,"h":7.84,"l":7.84,"c":7.84,"v":0},{"d":"2022-04-18","o":7.84,"h":8,"l":6.88,"c":7.52,"v":875},{"d":"2022-04-19","o":6.88,"h":7.52,"l":6.88,"c":6.88,"v":475},{"d":"2022-04-20","o":8,"h":8,"l":6.08,"c":8,"v":2875},{"d":"2022-04-21","o":8,"h":8.16,"l":7.68,"c":7.84,"v":1106},{"d":"2022-04-22","o":7.84,"h":7.84,"l":7.84,"c":7.84,"v":25},{"d":"2022-04-25","o":7.84,"h":7.84,"l":7.84,"c":7.84,"v":0},{"d":"2022-04-26","o":7.84,"h":7.84,"l":7.84,"c":7.84,"v":738},{"d":"2022-04-27","o":6.72,"h":8.16,"l":6.72,"c":7.84,"v":1394},{"d":"2022-04-28","o":7.84,"h":8,"l":7.04,"c":7.36,"v":3063},{"d":"2022-04-29","o":6.72,"h":8,"l":6.72,"c":8,"v":1269},{"d":"2022-05-02","o":8,"h":8,"l":6.4,"c":7.2,"v":2950},{"d":"2022-05-03","o":7.36,"h":7.52,"l":7.36,"c":7.36,"v":1419},{"d":"2022-05-04","o":7.36,"h":7.36,"l":7.36,"c":7.36,"v":463},{"d":"2022-05-05","o":6.56,"h":6.56,"l":6.56,"c":6.56,"v":294},{"d":"2022-05-06","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":63},{"d":"2022-05-09","o":7.2,"h":7.2,"l":6.88,"c":6.88,"v":319},{"d":"2022-05-10","o":6.88,"h":6.88,"l":6.24,"c":6.56,"v":950},{"d":"2022-05-11","o":6.56,"h":6.72,"l":6.56,"c":6.56,"v":1125},{"d":"2022-05-12","o":6.56,"h":6.56,"l":6.4,"c":6.4,"v":769},{"d":"2022-05-13","o":6.4,"h":6.72,"l":6.08,"c":6.4,"v":10244},{"d":"2022-05-16","o":6.4,"h":6.56,"l":6.4,"c":6.56,"v":81},{"d":"2022-05-17","o":6.72,"h":6.72,"l":6.56,"c":6.56,"v":1075},{"d":"2022-05-18","o":6.56,"h":7.84,"l":6.56,"c":7.04,"v":6988},{"d":"2022-05-19","o":7.2,"h":7.36,"l":7.2,"c":7.36,"v":106},{"d":"2022-05-20","o":7.84,"h":7.84,"l":7.52,"c":7.52,"v":444},{"d":"2022-05-23","o":7.52,"h":7.84,"l":7.52,"c":7.52,"v":513},{"d":"2022-05-24","o":8,"h":8.64,"l":8,"c":8.16,"v":3994},{"d":"2022-05-25","o":8.32,"h":8.32,"l":8,"c":8,"v":163},{"d":"2022-05-26","o":7.84,"h":8,"l":7.36,"c":7.36,"v":169},{"d":"2022-05-27","o":7.68,"h":7.68,"l":7.2,"c":7.36,"v":644},{"d":"2022-05-31","o":6.56,"h":7.2,"l":6.56,"c":7.04,"v":2306},{"d":"2022-06-01","o":7.04,"h":7.68,"l":7.04,"c":7.68,"v":556},{"d":"2022-06-02","o":7.68,"h":7.68,"l":7.2,"c":7.52,"v":2669},{"d":"2022-06-03","o":7.36,"h":7.36,"l":7.36,"c":7.36,"v":6},{"d":"2022-06-06","o":7.52,"h":7.52,"l":7.04,"c":7.04,"v":2344},{"d":"2022-06-07","o":7.2,"h":7.2,"l":7.04,"c":7.2,"v":2156},{"d":"2022-06-08","o":7.84,"h":8,"l":7.68,"c":8,"v":1456},{"d":"2022-06-09","o":8,"h":8,"l":8,"c":8,"v":325},{"d":"2022-06-10","o":7.68,"h":8,"l":7.36,"c":8,"v":500},{"d":"2022-06-13","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":638},{"d":"2022-06-14","o":7.2,"h":8.48,"l":7.2,"c":8.48,"v":2856},{"d":"2022-06-15","o":8.8,"h":9.92,"l":8.32,"c":9.44,"v":6681},{"d":"2022-06-16","o":9.12,"h":9.92,"l":8.8,"c":8.96,"v":11506},{"d":"2022-06-17","o":8.96,"h":8.96,"l":8,"c":8.8,"v":213},{"d":"2022-06-21","o":8.64,"h":8.64,"l":8.32,"c":8.32,"v":369},{"d":"2022-06-22","o":8,"h":8.64,"l":8,"c":8.64,"v":700},{"d":"2022-06-23","o":9.28,"h":9.28,"l":8.64,"c":8.8,"v":456},{"d":"2022-06-24","o":8.64,"h":8.64,"l":8.48,"c":8.48,"v":75},{"d":"2022-06-27","o":8.48,"h":8.48,"l":8.32,"c":8.32,"v":1031},{"d":"2022-06-28","o":8.32,"h":8.32,"l":8.32,"c":8.32,"v":269},{"d":"2022-06-29","o":8.32,"h":8.32,"l":8.32,"c":8.32,"v":0},{"d":"2022-06-30","o":8.32,"h":8.32,"l":8.32,"c":8.32,"v":0},{"d":"2022-07-01","o":8.96,"h":8.96,"l":8.32,"c":8.32,"v":588},{"d":"2022-07-05","o":9.6,"h":9.6,"l":8.48,"c":8.48,"v":44},{"d":"2022-07-06","o":7.52,"h":8.48,"l":7.52,"c":8.16,"v":15519},{"d":"2022-07-07","o":7.84,"h":8,"l":7.52,"c":8,"v":13388},{"d":"2022-07-08","o":7.84,"h":8,"l":7.84,"c":8,"v":650},{"d":"2022-07-11","o":9.28,"h":9.28,"l":8.48,"c":8.48,"v":119},{"d":"2022-07-12","o":8.64,"h":9.12,"l":8.64,"c":9.12,"v":38},{"d":"2022-07-13","o":7.84,"h":8.48,"l":7.68,"c":8.48,"v":44},{"d":"2022-07-14","o":7.84,"h":7.84,"l":7.68,"c":7.68,"v":63},{"d":"2022-07-15","o":8.8,"h":8.8,"l":7.52,"c":7.84,"v":419},{"d":"2022-07-18","o":7.2,"h":9.28,"l":7.2,"c":8.8,"v":2081},{"d":"2022-07-19","o":8.64,"h":9.28,"l":8.64,"c":9.28,"v":13},{"d":"2022-07-20","o":8.8,"h":8.8,"l":8.32,"c":8.8,"v":569},{"d":"2022-07-21","o":8.96,"h":8.96,"l":8.8,"c":8.8,"v":444},{"d":"2022-07-22","o":7.68,"h":8.8,"l":7.68,"c":8.8,"v":644},{"d":"2022-07-25","o":8.48,"h":8.48,"l":8.48,"c":8.48,"v":88},{"d":"2022-07-26","o":8.48,"h":8.48,"l":8.48,"c":8.48,"v":0},{"d":"2022-07-27","o":8,"h":8.32,"l":8,"c":8.32,"v":213},{"d":"2022-07-28","o":8.16,"h":8.16,"l":8.16,"c":8.16,"v":31},{"d":"2022-07-29","o":8.16,"h":8.16,"l":8.16,"c":8.16,"v":19},{"d":"2022-08-01","o":8.16,"h":8.32,"l":8.16,"c":8.16,"v":56},{"d":"2022-08-02","o":8.32,"h":8.32,"l":8.16,"c":8.32,"v":238},{"d":"2022-08-03","o":8.32,"h":8.32,"l":8.16,"c":8.16,"v":206},{"d":"2022-08-04","o":8.16,"h":8.32,"l":8.16,"c":8.32,"v":450},{"d":"2022-08-05","o":8.32,"h":8.32,"l":8.32,"c":8.32,"v":656},{"d":"2022-08-08","o":8.32,"h":8.48,"l":8.32,"c":8.48,"v":294},{"d":"2022-08-09","o":8.48,"h":8.48,"l":8.48,"c":8.48,"v":6},{"d":"2022-08-10","o":8.48,"h":8.64,"l":8.32,"c":8.64,"v":1125},{"d":"2022-08-11","o":8.64,"h":8.64,"l":8.64,"c":8.64,"v":0},{"d":"2022-08-12","o":8.64,"h":8.64,"l":8.48,"c":8.48,"v":1144},{"d":"2022-08-15","o":8.32,"h":8.32,"l":8.16,"c":8.16,"v":525},{"d":"2022-08-16","o":8.16,"h":8.16,"l":8.16,"c":8.16,"v":0},{"d":"2022-08-17","o":8.16,"h":8.64,"l":8.16,"c":8.64,"v":1938},{"d":"2022-08-18","o":8.64,"h":8.64,"l":8.48,"c":8.48,"v":1156},{"d":"2022-08-19","o":8.32,"h":8.32,"l":8.16,"c":8.16,"v":156},{"d":"2022-08-22","o":8.64,"h":8.64,"l":8.64,"c":8.64,"v":63},{"d":"2022-08-23","o":8.48,"h":8.64,"l":8.16,"c":8.48,"v":900},{"d":"2022-08-24","o":8.32,"h":8.32,"l":8.32,"c":8.32,"v":356},{"d":"2022-08-25","o":8.32,"h":8.64,"l":8.16,"c":8.64,"v":1556},{"d":"2022-08-26","o":8.48,"h":8.48,"l":7.36,"c":7.36,"v":1638},{"d":"2022-08-29","o":6.72,"h":8.32,"l":6.72,"c":7.36,"v":600},{"d":"2022-08-30","o":7.36,"h":7.36,"l":7.36,"c":7.36,"v":325},{"d":"2022-08-31","o":7.36,"h":7.52,"l":7.2,"c":7.2,"v":431},{"d":"2022-09-01","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":125},{"d":"2022-09-02","o":7.52,"h":7.52,"l":7.36,"c":7.36,"v":44},{"d":"2022-09-06","o":7.2,"h":8.48,"l":7.2,"c":7.2,"v":1713},{"d":"2022-09-07","o":8.16,"h":8.16,"l":8.16,"c":8.16,"v":6},{"d":"2022-09-08","o":8.48,"h":8.48,"l":7.36,"c":7.36,"v":400},{"d":"2022-09-09","o":8,"h":8,"l":7.2,"c":7.36,"v":100},{"d":"2022-09-12","o":7.68,"h":7.68,"l":6.72,"c":7.68,"v":1525},{"d":"2022-09-13","o":7.68,"h":7.68,"l":7.52,"c":7.52,"v":188},{"d":"2022-09-14","o":8,"h":8,"l":8,"c":8,"v":6},{"d":"2022-09-15","o":7.52,"h":7.84,"l":7.52,"c":7.84,"v":19},{"d":"2022-09-16","o":7.36,"h":7.52,"l":7.04,"c":7.36,"v":1388},{"d":"2022-09-19","o":7.84,"h":7.84,"l":7.84,"c":7.84,"v":6},{"d":"2022-09-20","o":8,"h":8,"l":6.4,"c":7.2,"v":2075},{"d":"2022-09-21","o":7.2,"h":8,"l":7.04,"c":7.04,"v":1394},{"d":"2022-09-22","o":7.52,"h":7.84,"l":5.6,"c":7.52,"v":5175},{"d":"2022-09-23","o":6.72,"h":7.36,"l":6.56,"c":7.36,"v":1038},{"d":"2022-09-26","o":7.04,"h":7.04,"l":6.56,"c":6.56,"v":138},{"d":"2022-09-27","o":5.28,"h":7.68,"l":5.28,"c":7.52,"v":1156},{"d":"2022-09-28","o":7.04,"h":7.36,"l":7.04,"c":7.04,"v":269},{"d":"2022-09-29","o":6.4,"h":7.68,"l":6.4,"c":7.2,"v":150},{"d":"2022-09-30","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2022-10-03","o":6.72,"h":7.2,"l":6.72,"c":7.2,"v":138},{"d":"2022-10-04","o":7.04,"h":7.2,"l":6.72,"c":7.04,"v":319},{"d":"2022-10-05","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":569},{"d":"2022-10-06","o":6.72,"h":7.2,"l":6.72,"c":7.2,"v":681},{"d":"2022-10-07","o":7.2,"h":7.2,"l":6.88,"c":6.88,"v":375},{"d":"2022-10-10","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":6},{"d":"2022-10-11","o":6.88,"h":6.88,"l":6.4,"c":6.4,"v":319},{"d":"2022-10-12","o":6.72,"h":6.88,"l":6.72,"c":6.88,"v":19},{"d":"2022-10-13","o":5.76,"h":6.72,"l":5.76,"c":6.56,"v":181},{"d":"2022-10-14","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":13},{"d":"2022-10-17","o":6.08,"h":7.04,"l":6.08,"c":7.04,"v":19},{"d":"2022-10-18","o":6.56,"h":7.2,"l":6.08,"c":6.56,"v":631},{"d":"2022-10-19","o":6.88,"h":7.04,"l":5.92,"c":5.92,"v":100},{"d":"2022-10-20","o":6.24,"h":6.72,"l":6.08,"c":6.72,"v":131},{"d":"2022-10-21","o":6.08,"h":6.08,"l":6.08,"c":6.08,"v":56},{"d":"2022-10-24","o":6.88,"h":7.2,"l":6.88,"c":7.2,"v":194},{"d":"2022-10-25","o":6.4,"h":6.72,"l":6.4,"c":6.72,"v":250},{"d":"2022-10-26","o":6.4,"h":6.4,"l":5.92,"c":6.08,"v":1538},{"d":"2022-10-27","o":5.92,"h":6.72,"l":5.92,"c":6.4,"v":169},{"d":"2022-10-28","o":6.56,"h":6.72,"l":6.56,"c":6.72,"v":13},{"d":"2022-10-31","o":6.56,"h":6.72,"l":6.56,"c":6.72,"v":56},{"d":"2022-11-01","o":6.72,"h":6.72,"l":6.4,"c":6.4,"v":600},{"d":"2022-11-02","o":5.92,"h":6.08,"l":5.92,"c":6.08,"v":338},{"d":"2022-11-03","o":6.08,"h":6.08,"l":5.92,"c":5.92,"v":94},{"d":"2022-11-04","o":6.24,"h":6.4,"l":6.24,"c":6.4,"v":13},{"d":"2022-11-07","o":6.4,"h":6.4,"l":5.92,"c":5.92,"v":431},{"d":"2022-11-08","o":5.92,"h":6.72,"l":5.92,"c":6.72,"v":344},{"d":"2022-11-09","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":6},{"d":"2022-11-10","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":0},{"d":"2022-11-11","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":0},{"d":"2022-11-14","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":0},{"d":"2022-11-15","o":5.76,"h":6.24,"l":5.76,"c":6.24,"v":144},{"d":"2022-11-16","o":6.72,"h":6.72,"l":5.44,"c":6.4,"v":619},{"d":"2022-11-17","o":6.72,"h":6.72,"l":5.92,"c":6.4,"v":706},{"d":"2022-11-18","o":5.92,"h":5.92,"l":5.92,"c":5.92,"v":438},{"d":"2022-11-21","o":4.8,"h":6.4,"l":4.32,"c":5.6,"v":244},{"d":"2022-11-22","o":5.6,"h":5.76,"l":4.32,"c":5.6,"v":1100},{"d":"2022-11-23","o":5.76,"h":5.76,"l":5.76,"c":5.76,"v":63},{"d":"2022-11-25","o":5.76,"h":5.76,"l":5.76,"c":5.76,"v":0},{"d":"2022-11-28","o":5.76,"h":5.76,"l":5.76,"c":5.76,"v":0},{"d":"2022-11-29","o":4.96,"h":6.4,"l":4.8,"c":6.08,"v":450},{"d":"2022-11-30","o":6.4,"h":6.4,"l":5.76,"c":5.76,"v":1800},{"d":"2022-12-01","o":5.92,"h":5.92,"l":4.96,"c":5.28,"v":4113},{"d":"2022-12-02","o":5.28,"h":5.6,"l":5.28,"c":5.28,"v":513},{"d":"2022-12-05","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":219},{"d":"2022-12-06","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":6},{"d":"2022-12-07","o":6.08,"h":6.08,"l":6.08,"c":6.08,"v":6},{"d":"2022-12-08","o":6.4,"h":6.4,"l":6.4,"c":6.4,"v":63},{"d":"2022-12-09","o":5.6,"h":5.76,"l":5.6,"c":5.6,"v":231},{"d":"2022-12-12","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":0},{"d":"2022-12-13","o":5.28,"h":5.6,"l":5.28,"c":5.28,"v":138},{"d":"2022-12-14","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":0},{"d":"2022-12-15","o":6.08,"h":6.24,"l":5.28,"c":5.28,"v":75},{"d":"2022-12-16","o":5.92,"h":6.08,"l":5.28,"c":6.08,"v":988},{"d":"2022-12-19","o":6.08,"h":6.08,"l":5.6,"c":5.6,"v":969},{"d":"2022-12-20","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":0},{"d":"2022-12-21","o":5.44,"h":5.76,"l":5.44,"c":5.76,"v":500},{"d":"2022-12-22","o":5.76,"h":5.76,"l":5.76,"c":5.76,"v":1113},{"d":"2022-12-23","o":5.76,"h":5.76,"l":5.28,"c":5.28,"v":4106},{"d":"2022-12-27","o":5.28,"h":5.28,"l":4.8,"c":4.8,"v":6456},{"d":"2022-12-28","o":4.96,"h":5.28,"l":4.32,"c":5.12,"v":3119},{"d":"2022-12-29","o":5.28,"h":5.76,"l":5.28,"c":5.76,"v":631},{"d":"2022-12-30","o":5.44,"h":5.6,"l":5.28,"c":5.6,"v":4913},{"d":"2023-01-03","o":5.28,"h":6.4,"l":5.12,"c":6.24,"v":2081},{"d":"2023-01-04","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":6},{"d":"2023-01-05","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":88},{"d":"2023-01-06","o":6.24,"h":6.24,"l":5.76,"c":6.08,"v":769},{"d":"2023-01-09","o":6.08,"h":6.08,"l":6.08,"c":6.08,"v":0},{"d":"2023-01-10","o":5.92,"h":6.08,"l":5.92,"c":6.08,"v":800},{"d":"2023-01-11","o":6.24,"h":6.24,"l":6.08,"c":6.08,"v":544},{"d":"2023-01-12","o":6.08,"h":6.08,"l":6.08,"c":6.08,"v":1256},{"d":"2023-01-13","o":6.08,"h":6.08,"l":6.08,"c":6.08,"v":0},{"d":"2023-01-17","o":5.28,"h":5.92,"l":5.28,"c":5.6,"v":2938},{"d":"2023-01-18","o":5.76,"h":5.76,"l":5.28,"c":5.44,"v":6969},{"d":"2023-01-19","o":5.44,"h":5.6,"l":5.44,"c":5.6,"v":463},{"d":"2023-01-20","o":5.44,"h":5.44,"l":5.28,"c":5.28,"v":19},{"d":"2023-01-23","o":5.44,"h":5.6,"l":5.28,"c":5.6,"v":394},{"d":"2023-01-24","o":5.44,"h":5.44,"l":5.28,"c":5.28,"v":531},{"d":"2023-01-25","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":81},{"d":"2023-01-26","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":256},{"d":"2023-01-27","o":5.28,"h":5.76,"l":5.28,"c":5.76,"v":456},{"d":"2023-01-30","o":5.12,"h":5.44,"l":4.64,"c":5.12,"v":1906},{"d":"2023-01-31","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":0},{"d":"2023-02-01","o":5.44,"h":5.44,"l":5.12,"c":5.12,"v":319},{"d":"2023-02-02","o":5.12,"h":5.6,"l":4.96,"c":5.44,"v":1069},{"d":"2023-02-03","o":5.6,"h":5.76,"l":4.64,"c":5.12,"v":3631},{"d":"2023-02-06","o":5.28,"h":5.6,"l":4.48,"c":5.6,"v":1963},{"d":"2023-02-07","o":4.96,"h":5.44,"l":4.32,"c":5.28,"v":1344},{"d":"2023-02-08","o":5.28,"h":5.28,"l":5.12,"c":5.12,"v":194},{"d":"2023-02-09","o":5.28,"h":5.44,"l":5.12,"c":5.12,"v":663},{"d":"2023-02-10","o":5.28,"h":5.6,"l":4.32,"c":5.12,"v":1606},{"d":"2023-02-13","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":0},{"d":"2023-02-14","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":0},{"d":"2023-02-15","o":4.8,"h":5.12,"l":4.32,"c":5.12,"v":3563},{"d":"2023-02-16","o":5.12,"h":5.44,"l":5.12,"c":5.12,"v":781},{"d":"2023-02-17","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":0},{"d":"2023-02-21","o":5.28,"h":6.08,"l":5.28,"c":5.28,"v":769},{"d":"2023-02-22","o":5.28,"h":5.28,"l":4.8,"c":4.8,"v":163},{"d":"2023-02-23","o":4.96,"h":6.56,"l":4.96,"c":6.56,"v":744},{"d":"2023-02-24","o":6.56,"h":6.56,"l":6.56,"c":6.56,"v":0},{"d":"2023-02-27","o":6.4,"h":6.4,"l":4.96,"c":6.08,"v":63},{"d":"2023-02-28","o":5.76,"h":5.76,"l":5.6,"c":5.6,"v":169},{"d":"2023-03-01","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":669},{"d":"2023-03-02","o":6.08,"h":6.08,"l":5.12,"c":5.12,"v":256},{"d":"2023-03-03","o":5.12,"h":5.6,"l":5.12,"c":5.12,"v":2994},{"d":"2023-03-06","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":0},{"d":"2023-03-07","o":5.12,"h":5.76,"l":5.12,"c":5.76,"v":188},{"d":"2023-03-08","o":5.12,"h":5.76,"l":5.12,"c":5.44,"v":344},{"d":"2023-03-09","o":5.92,"h":6.4,"l":5.92,"c":6.4,"v":38},{"d":"2023-03-10","o":6.24,"h":6.24,"l":6.24,"c":6.24,"v":13},{"d":"2023-03-13","o":5.92,"h":5.92,"l":5.6,"c":5.6,"v":313},{"d":"2023-03-14","o":5.6,"h":5.92,"l":5.6,"c":5.92,"v":1375},{"d":"2023-03-15","o":5.6,"h":5.6,"l":5.44,"c":5.44,"v":350},{"d":"2023-03-16","o":5.28,"h":5.6,"l":4.96,"c":5.6,"v":7631},{"d":"2023-03-17","o":5.44,"h":5.6,"l":5.44,"c":5.6,"v":656},{"d":"2023-03-20","o":4.96,"h":5.44,"l":4.8,"c":4.8,"v":11794},{"d":"2023-03-21","o":4.8,"h":5.28,"l":4.64,"c":4.8,"v":9306},{"d":"2023-03-22","o":4.8,"h":5.12,"l":4.64,"c":4.64,"v":56788},{"d":"2023-03-23","o":4.48,"h":4.96,"l":4.32,"c":4.96,"v":9619},{"d":"2023-03-24","o":4.8,"h":5.28,"l":4.8,"c":5.12,"v":15213},{"d":"2023-03-27","o":5.6,"h":6.08,"l":5.44,"c":5.6,"v":2188},{"d":"2023-03-28","o":5.6,"h":6.24,"l":5.6,"c":6.24,"v":294},{"d":"2023-03-29","o":6.24,"h":6.24,"l":5.92,"c":5.92,"v":1138},{"d":"2023-03-30","o":6.24,"h":6.24,"l":5.76,"c":5.92,"v":1119},{"d":"2023-03-31","o":5.28,"h":5.92,"l":5.28,"c":5.92,"v":650},{"d":"2023-04-03","o":5.6,"h":5.76,"l":5.28,"c":5.28,"v":1450},{"d":"2023-04-04","o":4.96,"h":5.12,"l":4.96,"c":5.12,"v":1775},{"d":"2023-04-05","o":5.12,"h":5.28,"l":4.96,"c":4.96,"v":1613},{"d":"2023-04-06","o":5.28,"h":5.28,"l":4.8,"c":5.28,"v":2138},{"d":"2023-04-10","o":5.92,"h":5.92,"l":4.96,"c":4.96,"v":1881},{"d":"2023-04-11","o":4.8,"h":4.96,"l":4.8,"c":4.96,"v":163},{"d":"2023-04-12","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":6},{"d":"2023-04-13","o":5.28,"h":5.28,"l":4.96,"c":4.96,"v":2100},{"d":"2023-04-14","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":63},{"d":"2023-04-17","o":5.44,"h":5.44,"l":4.96,"c":5.12,"v":800},{"d":"2023-04-18","o":5.44,"h":5.76,"l":5.44,"c":5.76,"v":113},{"d":"2023-04-19","o":5.28,"h":5.28,"l":4.16,"c":4.32,"v":25256},{"d":"2023-04-20","o":4.64,"h":5.44,"l":4.48,"c":5.44,"v":2238},{"d":"2023-04-21","o":4.96,"h":5.28,"l":4.96,"c":5.12,"v":1488},{"d":"2023-04-24","o":5.28,"h":5.76,"l":5.28,"c":5.76,"v":3750},{"d":"2023-04-25","o":5.92,"h":5.92,"l":5.12,"c":5.76,"v":2294},{"d":"2023-04-26","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":125},{"d":"2023-04-27","o":5.44,"h":5.76,"l":4.96,"c":5.6,"v":3106},{"d":"2023-04-28","o":5.6,"h":5.92,"l":5.28,"c":5.6,"v":2044},{"d":"2023-05-01","o":5.12,"h":5.6,"l":4.8,"c":5.6,"v":2031},{"d":"2023-05-02","o":5.44,"h":5.6,"l":5.44,"c":5.44,"v":81},{"d":"2023-05-03","o":4.8,"h":5.28,"l":4.8,"c":5.28,"v":75},{"d":"2023-05-04","o":4.8,"h":5.92,"l":4.8,"c":5.6,"v":1944},{"d":"2023-05-05","o":5.44,"h":5.44,"l":5.12,"c":5.12,"v":163},{"d":"2023-05-08","o":4.8,"h":5.44,"l":4.8,"c":5.44,"v":9831},{"d":"2023-05-09","o":5.12,"h":5.44,"l":4.8,"c":5.44,"v":469},{"d":"2023-05-10","o":4,"h":5.44,"l":4,"c":5.44,"v":75},{"d":"2023-05-11","o":4.96,"h":5.12,"l":4.8,"c":4.8,"v":5819},{"d":"2023-05-12","o":5.12,"h":5.28,"l":4.48,"c":5.12,"v":2269},{"d":"2023-05-15","o":5.12,"h":5.12,"l":4.48,"c":4.8,"v":4613},{"d":"2023-05-16","o":4.48,"h":4.48,"l":4.48,"c":4.48,"v":6},{"d":"2023-05-17","o":4.48,"h":4.96,"l":4.48,"c":4.8,"v":725},{"d":"2023-05-18","o":4.96,"h":5.12,"l":4.8,"c":4.96,"v":838},{"d":"2023-05-19","o":4.48,"h":4.96,"l":4.48,"c":4.8,"v":88},{"d":"2023-05-22","o":4.8,"h":4.96,"l":4.8,"c":4.96,"v":19},{"d":"2023-05-23","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":0},{"d":"2023-05-24","o":4.8,"h":5.12,"l":4.64,"c":5.12,"v":44},{"d":"2023-05-25","o":5.12,"h":5.12,"l":4.8,"c":4.8,"v":194},{"d":"2023-05-26","o":4.8,"h":4.96,"l":4.48,"c":4.48,"v":650},{"d":"2023-05-30","o":4.8,"h":5.12,"l":4.48,"c":5.12,"v":2519},{"d":"2023-05-31","o":4.8,"h":4.96,"l":4.48,"c":4.96,"v":1244},{"d":"2023-06-01","o":4.48,"h":4.64,"l":4.48,"c":4.48,"v":494},{"d":"2023-06-02","o":4.64,"h":4.8,"l":4.48,"c":4.8,"v":3300},{"d":"2023-06-05","o":4.8,"h":4.96,"l":4.8,"c":4.96,"v":225},{"d":"2023-06-06","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":63},{"d":"2023-06-07","o":4.8,"h":4.96,"l":4.8,"c":4.8,"v":569},{"d":"2023-06-08","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":13},{"d":"2023-06-09","o":4.8,"h":5.12,"l":4,"c":5.12,"v":3019},{"d":"2023-06-12","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":1156},{"d":"2023-06-13","o":5.12,"h":5.12,"l":4.96,"c":4.96,"v":319},{"d":"2023-06-14","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":1525},{"d":"2023-06-15","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":13},{"d":"2023-06-16","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":1300},{"d":"2023-06-20","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":0},{"d":"2023-06-21","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":44},{"d":"2023-06-22","o":4.96,"h":5.12,"l":4.96,"c":4.96,"v":1019},{"d":"2023-06-23","o":4.96,"h":5.12,"l":4.96,"c":4.96,"v":675},{"d":"2023-06-26","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":63},{"d":"2023-06-27","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":13},{"d":"2023-06-28","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":638},{"d":"2023-06-29","o":5.12,"h":5.12,"l":4.96,"c":4.96,"v":919},{"d":"2023-06-30","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":6},{"d":"2023-07-03","o":5.12,"h":5.76,"l":5.12,"c":5.44,"v":2300},{"d":"2023-07-05","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":69},{"d":"2023-07-06","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":1825},{"d":"2023-07-07","o":5.28,"h":5.28,"l":5.12,"c":5.12,"v":1000},{"d":"2023-07-10","o":5.28,"h":5.28,"l":5.12,"c":5.12,"v":181},{"d":"2023-07-11","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":56},{"d":"2023-07-12","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":63},{"d":"2023-07-13","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":88},{"d":"2023-07-14","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":63},{"d":"2023-07-17","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":63},{"d":"2023-07-18","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":69},{"d":"2023-07-19","o":4.64,"h":5.12,"l":4.64,"c":5.12,"v":9513},{"d":"2023-07-20","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":0},{"d":"2023-07-21","o":4.64,"h":4.96,"l":4.64,"c":4.96,"v":69},{"d":"2023-07-24","o":5.12,"h":5.28,"l":4.64,"c":4.64,"v":1950},{"d":"2023-07-25","o":4.64,"h":4.64,"l":4.64,"c":4.64,"v":0},{"d":"2023-07-26","o":4.8,"h":4.8,"l":4.32,"c":4.64,"v":1500},{"d":"2023-07-27","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":1031},{"d":"2023-07-28","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":6},{"d":"2023-07-31","o":5.12,"h":5.12,"l":4.96,"c":4.96,"v":481},{"d":"2023-08-01","o":4.96,"h":4.96,"l":4.64,"c":4.96,"v":1025},{"d":"2023-08-02","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":6},{"d":"2023-08-03","o":4.8,"h":4.8,"l":4,"c":4.8,"v":3994},{"d":"2023-08-04","o":4.16,"h":4.8,"l":4,"c":4.8,"v":3294},{"d":"2023-08-07","o":4.64,"h":4.96,"l":4.64,"c":4.8,"v":838},{"d":"2023-08-08","o":4.48,"h":4.64,"l":4.48,"c":4.48,"v":544},{"d":"2023-08-09","o":4.48,"h":4.8,"l":4.48,"c":4.8,"v":50},{"d":"2023-08-10","o":4.96,"h":5.92,"l":4.96,"c":5.6,"v":2981},{"d":"2023-08-11","o":5.92,"h":5.92,"l":5.44,"c":5.6,"v":6656},{"d":"2023-08-14","o":5.12,"h":5.76,"l":5.12,"c":5.12,"v":156},{"d":"2023-08-15","o":5.12,"h":5.44,"l":5.12,"c":5.44,"v":200},{"d":"2023-08-16","o":5.44,"h":5.76,"l":5.44,"c":5.76,"v":1119},{"d":"2023-08-17","o":5.44,"h":5.44,"l":4.96,"c":4.96,"v":2363},{"d":"2023-08-18","o":5.44,"h":5.76,"l":5.44,"c":5.76,"v":38},{"d":"2023-08-21","o":5.6,"h":6.24,"l":5.6,"c":5.76,"v":4713},{"d":"2023-08-22","o":5.76,"h":5.76,"l":5.76,"c":5.76,"v":0},{"d":"2023-08-23","o":5.28,"h":6.08,"l":5.28,"c":6.08,"v":38},{"d":"2023-08-24","o":5.76,"h":6.08,"l":5.44,"c":6.08,"v":69},{"d":"2023-08-25","o":5.76,"h":5.76,"l":5.76,"c":5.76,"v":13},{"d":"2023-08-28","o":5.92,"h":5.92,"l":5.92,"c":5.92,"v":63},{"d":"2023-08-29","o":5.92,"h":6.08,"l":5.76,"c":5.76,"v":125},{"d":"2023-08-30","o":5.76,"h":5.92,"l":5.76,"c":5.92,"v":113},{"d":"2023-08-31","o":5.92,"h":5.92,"l":5.76,"c":5.76,"v":844},{"d":"2023-09-01","o":5.92,"h":6.08,"l":5.92,"c":6.08,"v":969},{"d":"2023-09-05","o":6.24,"h":6.24,"l":5.76,"c":5.76,"v":1094},{"d":"2023-09-06","o":5.76,"h":5.92,"l":5.76,"c":5.76,"v":300},{"d":"2023-09-07","o":6.08,"h":8,"l":5.92,"c":7.04,"v":57481},{"d":"2023-09-08","o":7.05,"h":8.5,"l":7.05,"c":7.87,"v":1100},{"d":"2023-09-11","o":7.92,"h":7.92,"l":7,"c":7,"v":700},{"d":"2023-09-12","o":7,"h":7,"l":5.8,"c":6.38,"v":4300},{"d":"2023-09-13","o":6.61,"h":7,"l":6.28,"c":6.55,"v":3600},{"d":"2023-09-14","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":1100},{"d":"2023-09-15","o":6.52,"h":6.52,"l":6.52,"c":6.52,"v":1100},{"d":"2023-09-18","o":6.95,"h":7,"l":6.95,"c":6.95,"v":1300},{"d":"2023-09-19","o":6.95,"h":6.95,"l":6.95,"c":6.95,"v":100},{"d":"2023-09-20","o":7,"h":7,"l":6.55,"c":6.55,"v":700},{"d":"2023-09-21","o":6.55,"h":6.55,"l":6.55,"c":6.55,"v":900},{"d":"2023-09-22","o":6.55,"h":6.55,"l":6.55,"c":6.55,"v":100},{"d":"2023-09-25","o":6.52,"h":6.53,"l":6.51,"c":6.51,"v":2400},{"d":"2023-09-26","o":6.47,"h":6.47,"l":6.47,"c":6.47,"v":200},{"d":"2023-09-27","o":6.47,"h":6.47,"l":6.47,"c":6.47,"v":0},{"d":"2023-09-28","o":6.45,"h":6.48,"l":6.45,"c":6.48,"v":1700},{"d":"2023-09-29","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":300},{"d":"2023-10-02","o":6.34,"h":6.34,"l":6.34,"c":6.34,"v":200},{"d":"2023-10-03","o":6.34,"h":6.34,"l":6.34,"c":6.34,"v":0},{"d":"2023-10-04","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":300},{"d":"2023-10-05","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":300},{"d":"2023-10-06","o":6.36,"h":6.36,"l":6.3,"c":6.3,"v":300},{"d":"2023-10-09","o":6.28,"h":6.37,"l":6.28,"c":6.37,"v":200},{"d":"2023-10-10","o":6.37,"h":6.37,"l":6.37,"c":6.37,"v":0},{"d":"2023-10-11","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":100},{"d":"2023-10-12","o":6.11,"h":6.11,"l":6.11,"c":6.11,"v":500},{"d":"2023-10-13","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":300},{"d":"2023-10-16","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":100},{"d":"2023-10-17","o":6.1,"h":6.1,"l":4.5,"c":5.5,"v":2300},{"d":"2023-10-18","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2023-10-19","o":5.21,"h":5.21,"l":5.21,"c":5.21,"v":600},{"d":"2023-10-20","o":5.21,"h":5.21,"l":5.21,"c":5.21,"v":200},{"d":"2023-10-23","o":5.21,"h":5.21,"l":5.21,"c":5.21,"v":200},{"d":"2023-10-24","o":5.27,"h":5.27,"l":5,"c":5,"v":800},{"d":"2023-10-25","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":300},{"d":"2023-10-26","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":200},{"d":"2023-10-27","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":0},{"d":"2023-10-30","o":5.03,"h":5.03,"l":5,"c":5,"v":300},{"d":"2023-10-31","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":100},{"d":"2023-11-01","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":300},{"d":"2023-11-02","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":400},{"d":"2023-11-03","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":1100},{"d":"2023-11-06","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":200},{"d":"2023-11-07","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":300},{"d":"2023-11-08","o":5.05,"h":5.2,"l":5.05,"c":5.2,"v":1100},{"d":"2023-11-09","o":6.08,"h":6.08,"l":6,"c":6,"v":900},{"d":"2023-11-10","o":6.5,"h":6.7,"l":6.5,"c":6.7,"v":4300},{"d":"2023-11-13","o":6.7,"h":6.7,"l":6.7,"c":6.7,"v":1600},{"d":"2023-11-14","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":500},{"d":"2023-11-15","o":6.95,"h":6.95,"l":6.95,"c":6.95,"v":1000},{"d":"2023-11-16","o":6.9,"h":7.25,"l":6.9,"c":7.25,"v":800},{"d":"2023-11-17","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":400},{"d":"2023-11-20","o":7,"h":8.4,"l":7,"c":7.5,"v":5600},{"d":"2023-11-21","o":7.95,"h":8.09,"l":7.95,"c":8.09,"v":1900},{"d":"2023-11-22","o":7.55,"h":7.75,"l":7.11,"c":7.75,"v":3000},{"d":"2023-11-24","o":7.6,"h":7.6,"l":7.6,"c":7.6,"v":100},{"d":"2023-11-27","o":7.4,"h":7.41,"l":7.2,"c":7.41,"v":4500},{"d":"2023-11-28","o":7.4,"h":7.45,"l":7.2,"c":7.45,"v":1700},{"d":"2023-11-29","o":7.43,"h":7.43,"l":7.43,"c":7.43,"v":200},{"d":"2023-11-30","o":7.5,"h":7.5,"l":6.4,"c":6.9,"v":6300},{"d":"2023-12-01","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":400},{"d":"2023-12-04","o":7.1,"h":7.12,"l":7.1,"c":7.1,"v":4800},{"d":"2023-12-05","o":7.1,"h":7.1,"l":7.1,"c":7.1,"v":0},{"d":"2023-12-06","o":7.1,"h":7.1,"l":7.1,"c":7.1,"v":0},{"d":"2023-12-07","o":7.1,"h":7.1,"l":7.1,"c":7.1,"v":0},{"d":"2023-12-08","o":7.1,"h":7.1,"l":7.1,"c":7.1,"v":0},{"d":"2023-12-11","o":6.63,"h":6.65,"l":6.41,"c":6.65,"v":2900},{"d":"2023-12-12","o":6.7,"h":6.7,"l":6.7,"c":6.7,"v":600},{"d":"2023-12-13","o":6.67,"h":6.7,"l":6.65,"c":6.7,"v":1600},{"d":"2023-12-14","o":6.6,"h":6.6,"l":6.15,"c":6.5,"v":2800},{"d":"2023-12-15","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":8000},{"d":"2023-12-18","o":6.45,"h":6.45,"l":6.1,"c":6.1,"v":2600},{"d":"2023-12-19","o":6.35,"h":6.38,"l":6.35,"c":6.37,"v":3700},{"d":"2023-12-20","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":900},{"d":"2023-12-21","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":1000},{"d":"2023-12-22","o":6.35,"h":6.5,"l":6.35,"c":6.4,"v":1000},{"d":"2023-12-26","o":6.32,"h":6.32,"l":6.32,"c":6.32,"v":600},{"d":"2023-12-27","o":6.31,"h":6.31,"l":6.3,"c":6.3,"v":900},{"d":"2023-12-28","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":200},{"d":"2023-12-29","o":5.9,"h":6.09,"l":5.9,"c":6.09,"v":1600},{"d":"2024-01-02","o":6.36,"h":6.65,"l":6.36,"c":6.65,"v":2300},{"d":"2024-01-03","o":6.25,"h":7,"l":6.25,"c":7,"v":1600},{"d":"2024-01-04","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":300},{"d":"2024-01-05","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":0},{"d":"2024-01-08","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":0},{"d":"2024-01-09","o":6.7,"h":6.7,"l":6.5,"c":6.7,"v":2200},{"d":"2024-01-10","o":6.7,"h":6.7,"l":6.7,"c":6.7,"v":0},{"d":"2024-01-11","o":6.7,"h":6.7,"l":6.7,"c":6.7,"v":0},{"d":"2024-01-12","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":1700},{"d":"2024-01-16","o":7,"h":7,"l":7,"c":7,"v":400},{"d":"2024-01-17","o":6.7,"h":6.7,"l":6.5,"c":6.5,"v":400},{"d":"2024-01-18","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":1300},{"d":"2024-01-19","o":6.35,"h":6.35,"l":5.92,"c":5.99,"v":700},{"d":"2024-01-22","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":300},{"d":"2024-01-23","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":0},{"d":"2024-01-24","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":0},{"d":"2024-01-25","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":0},{"d":"2024-01-26","o":6.25,"h":6.28,"l":6.1,"c":6.1,"v":1000},{"d":"2024-01-29","o":6,"h":6.25,"l":6,"c":6.25,"v":500},{"d":"2024-01-30","o":6.1,"h":6.1,"l":5.8,"c":6,"v":1000},{"d":"2024-01-31","o":6,"h":6,"l":6,"c":6,"v":10400},{"d":"2024-02-01","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2024-02-02","o":6.05,"h":6.05,"l":6,"c":6,"v":1200},{"d":"2024-02-05","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2024-02-06","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2024-02-07","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2024-02-08","o":6.15,"h":6.15,"l":6.05,"c":6.05,"v":500},{"d":"2024-02-09","o":6.15,"h":6.15,"l":6.15,"c":6.15,"v":400},{"d":"2024-02-12","o":5.95,"h":5.95,"l":5.76,"c":5.76,"v":1400},{"d":"2024-02-13","o":5.76,"h":5.76,"l":5.76,"c":5.76,"v":0},{"d":"2024-02-14","o":5.87,"h":5.87,"l":5.85,"c":5.85,"v":3900},{"d":"2024-02-15","o":5.85,"h":5.85,"l":5.85,"c":5.85,"v":0},{"d":"2024-02-16","o":6,"h":6,"l":6,"c":6,"v":1100},{"d":"2024-02-20","o":6.05,"h":6.05,"l":6.05,"c":6.05,"v":900},{"d":"2024-02-21","o":6,"h":6.21,"l":6,"c":6.21,"v":1300},{"d":"2024-02-22","o":6.21,"h":6.21,"l":6.21,"c":6.21,"v":300},{"d":"2024-02-23","o":6.21,"h":6.21,"l":6.21,"c":6.21,"v":100},{"d":"2024-02-26","o":6.21,"h":6.21,"l":6.21,"c":6.21,"v":100},{"d":"2024-02-27","o":6.2,"h":6.2,"l":6.02,"c":6.02,"v":1300},{"d":"2024-02-28","o":6.02,"h":6.02,"l":6.01,"c":6.02,"v":2500},{"d":"2024-02-29","o":6.02,"h":6.02,"l":6.02,"c":6.02,"v":0},{"d":"2024-03-01","o":6.02,"h":6.02,"l":6.02,"c":6.02,"v":0},{"d":"2024-03-04","o":6.02,"h":6.02,"l":6.02,"c":6.02,"v":100},{"d":"2024-03-05","o":6.05,"h":6.05,"l":6.04,"c":6.04,"v":700},{"d":"2024-03-06","o":6.04,"h":6.2,"l":6.04,"c":6.2,"v":4100},{"d":"2024-03-07","o":6.45,"h":7.2,"l":6.45,"c":7,"v":7700},{"d":"2024-03-08","o":7.19,"h":7.19,"l":7.08,"c":7.1,"v":1800},{"d":"2024-03-11","o":6.75,"h":7.25,"l":6.05,"c":7.25,"v":6800},{"d":"2024-03-12","o":7.5,"h":7.86,"l":7.22,"c":7.86,"v":2100},{"d":"2024-03-13","o":7.8,"h":7.98,"l":7.8,"c":7.95,"v":2500},{"d":"2024-03-14","o":7.9,"h":7.95,"l":7.9,"c":7.9,"v":600},{"d":"2024-03-15","o":7.89,"h":7.95,"l":7.89,"c":7.95,"v":300},{"d":"2024-03-18","o":7.75,"h":7.75,"l":6.65,"c":6.65,"v":5500},{"d":"2024-03-19","o":6.65,"h":6.65,"l":6.65,"c":6.65,"v":0},{"d":"2024-03-20","o":7.5,"h":7.55,"l":7.5,"c":7.55,"v":1000},{"d":"2024-03-21","o":7.75,"h":7.75,"l":7.25,"c":7.25,"v":1900},{"d":"2024-03-22","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":700},{"d":"2024-03-25","o":7.3,"h":7.3,"l":7.3,"c":7.3,"v":300},{"d":"2024-03-26","o":7.3,"h":7.3,"l":7.3,"c":7.3,"v":0},{"d":"2024-03-27","o":7.3,"h":7.3,"l":7.3,"c":7.3,"v":0},{"d":"2024-03-28","o":7,"h":7,"l":6.4,"c":7,"v":1900},{"d":"2024-04-01","o":7.15,"h":7.15,"l":7.15,"c":7.15,"v":200},{"d":"2024-04-02","o":7.15,"h":7.15,"l":7.15,"c":7.15,"v":0},{"d":"2024-04-03","o":7.05,"h":7.15,"l":7.05,"c":7.14,"v":2600},{"d":"2024-04-04","o":7.14,"h":7.15,"l":7.14,"c":7.15,"v":600},{"d":"2024-04-05","o":7.15,"h":7.64,"l":7.15,"c":7.5,"v":5100},{"d":"2024-04-08","o":7.15,"h":7.25,"l":7.15,"c":7.25,"v":1300},{"d":"2024-04-09","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2024-04-10","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":200},{"d":"2024-04-11","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":100},{"d":"2024-04-12","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2024-04-15","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2024-04-16","o":6.8,"h":6.8,"l":6.8,"c":6.8,"v":100},{"d":"2024-04-17","o":6.81,"h":6.81,"l":6.81,"c":6.81,"v":400},{"d":"2024-04-18","o":7,"h":7,"l":7,"c":7,"v":200},{"d":"2024-04-19","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2024-04-22","o":7.5,"h":7.85,"l":7.22,"c":7.5,"v":4600},{"d":"2024-04-23","o":7.83,"h":8.95,"l":7.83,"c":8.95,"v":4800},{"d":"2024-04-24","o":8.95,"h":8.95,"l":8.95,"c":8.95,"v":0},{"d":"2024-04-25","o":7.7,"h":8.25,"l":7.7,"c":8.25,"v":2300},{"d":"2024-04-26","o":8.5,"h":9,"l":8.46,"c":9,"v":1600},{"d":"2024-04-29","o":9,"h":10,"l":8.94,"c":9.73,"v":12500},{"d":"2024-04-30","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":300},{"d":"2024-05-01","o":9.5,"h":9.5,"l":9,"c":9,"v":800},{"d":"2024-05-02","o":8.3,"h":8.5,"l":7,"c":8,"v":1200},{"d":"2024-05-03","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2024-05-06","o":9,"h":10.89,"l":9,"c":10.89,"v":1400},{"d":"2024-05-07","o":10.88,"h":10.99,"l":9.99,"c":10,"v":2700},{"d":"2024-05-08","o":9.99,"h":10.9,"l":9.73,"c":10.25,"v":3600},{"d":"2024-05-09","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":800},{"d":"2024-05-10","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":100},{"d":"2024-05-13","o":9.91,"h":9.91,"l":8.91,"c":8.91,"v":600},{"d":"2024-05-14","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":2400},{"d":"2024-05-15","o":9.84,"h":10,"l":9,"c":10,"v":1000},{"d":"2024-05-16","o":9,"h":9.95,"l":9,"c":9.95,"v":800},{"d":"2024-05-17","o":9.5,"h":9.82,"l":9.5,"c":9.82,"v":700},{"d":"2024-05-20","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":200},{"d":"2024-05-21","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":0},{"d":"2024-05-22","o":9.6,"h":9.95,"l":8.69,"c":9.95,"v":2900},{"d":"2024-05-23","o":9.37,"h":9.37,"l":9.2,"c":9.2,"v":600},{"d":"2024-05-24","o":9.99,"h":10.04,"l":9.01,"c":9.01,"v":1700},{"d":"2024-05-28","o":9.8,"h":9.87,"l":9.4,"c":9.87,"v":900},{"d":"2024-05-29","o":10,"h":10,"l":10,"c":10,"v":400},{"d":"2024-05-30","o":10.2,"h":10.2,"l":10.13,"c":10.18,"v":700},{"d":"2024-05-31","o":10.08,"h":10.08,"l":9.62,"c":9.65,"v":1000},{"d":"2024-06-03","o":9.3,"h":9.57,"l":9.25,"c":9.5,"v":2100},{"d":"2024-06-04","o":9.58,"h":9.58,"l":9.3,"c":9.45,"v":4000},{"d":"2024-06-05","o":10.06,"h":10.5,"l":10.06,"c":10.31,"v":14100},{"d":"2024-06-06","o":10.16,"h":10.3,"l":10.16,"c":10.3,"v":1300},{"d":"2024-06-07","o":10.45,"h":10.45,"l":10.4,"c":10.4,"v":1300},{"d":"2024-06-10","o":10.35,"h":10.4,"l":10.35,"c":10.35,"v":800},{"d":"2024-06-11","o":10.35,"h":10.75,"l":10.35,"c":10.65,"v":3200},{"d":"2024-06-12","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":400},{"d":"2024-06-13","o":10.53,"h":10.53,"l":10.2,"c":10.2,"v":1700},{"d":"2024-06-14","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2024-06-17","o":10.03,"h":10.65,"l":8.9,"c":10.65,"v":4800},{"d":"2024-06-18","o":8.61,"h":10.33,"l":8.61,"c":9.53,"v":2400},{"d":"2024-06-20","o":9.53,"h":9.53,"l":9.53,"c":9.53,"v":0},{"d":"2024-06-21","o":8.95,"h":8.95,"l":8.95,"c":8.95,"v":300},{"d":"2024-06-24","o":8.95,"h":8.95,"l":8.95,"c":8.95,"v":0},{"d":"2024-06-25","o":9,"h":9.44,"l":8.65,"c":9.44,"v":1800},{"d":"2024-06-26","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":2300},{"d":"2024-06-27","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2024-06-28","o":9.3,"h":9.75,"l":9.3,"c":9.75,"v":2800},{"d":"2024-07-01","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2024-07-02","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2024-07-03","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2024-07-05","o":9.3,"h":9.62,"l":8,"c":9.5,"v":11600},{"d":"2024-07-08","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":0},{"d":"2024-07-09","o":8.15,"h":9.08,"l":8.1,"c":8.24,"v":3200},{"d":"2024-07-10","o":8.9,"h":8.9,"l":8.8,"c":8.9,"v":1100},{"d":"2024-07-11","o":8.9,"h":8.9,"l":8.9,"c":8.9,"v":100},{"d":"2024-07-12","o":9.12,"h":9.12,"l":9.12,"c":9.12,"v":500},{"d":"2024-07-15","o":8.4,"h":9.12,"l":8.4,"c":9.12,"v":3100},{"d":"2024-07-16","o":9.4,"h":9.55,"l":8.65,"c":9.25,"v":3400},{"d":"2024-07-17","o":9.55,"h":10,"l":9.32,"c":10,"v":4600},{"d":"2024-07-18","o":10,"h":10,"l":10,"c":10,"v":1000},{"d":"2024-07-19","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2024-07-22","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2024-07-23","o":9.25,"h":9.25,"l":8.7,"c":8.9,"v":1900},{"d":"2024-07-24","o":8.9,"h":8.9,"l":8.9,"c":8.9,"v":0},{"d":"2024-07-25","o":8.94,"h":8.95,"l":8.85,"c":8.85,"v":900},{"d":"2024-07-26","o":8.75,"h":8.79,"l":8.75,"c":8.79,"v":800},{"d":"2024-07-29","o":8.75,"h":8.8,"l":8.75,"c":8.75,"v":1000},{"d":"2024-07-30","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"2024-07-31","o":8.25,"h":9,"l":8.25,"c":9,"v":600},{"d":"2024-08-01","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":100},{"d":"2024-08-02","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":400},{"d":"2024-08-05","o":8.25,"h":8.5,"l":8.15,"c":8.5,"v":400},{"d":"2024-08-06","o":8.11,"h":8.45,"l":8.1,"c":8.44,"v":1700},{"d":"2024-08-07","o":8.85,"h":9.25,"l":8.85,"c":9.25,"v":1300},{"d":"2024-08-08","o":9.85,"h":10,"l":9.5,"c":9.5,"v":7800},{"d":"2024-08-09","o":9.65,"h":10,"l":9.6,"c":10,"v":1900},{"d":"2024-08-12","o":9.7,"h":10,"l":9.7,"c":10,"v":1500},{"d":"2024-08-13","o":9.94,"h":10,"l":9.94,"c":10,"v":300},{"d":"2024-08-14","o":9.87,"h":10.55,"l":9.87,"c":10.45,"v":4900},{"d":"2024-08-15","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":0},{"d":"2024-08-16","o":10.44,"h":10.96,"l":10.43,"c":10.9,"v":8800},{"d":"2024-08-19","o":10.75,"h":10.75,"l":10.51,"c":10.51,"v":4100},{"d":"2024-08-20","o":10.95,"h":11,"l":10.75,"c":10.75,"v":2100},{"d":"2024-08-21","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2024-08-22","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":300},{"d":"2024-08-23","o":10.99,"h":11,"l":10.93,"c":10.98,"v":1600},{"d":"2024-08-26","o":10.98,"h":10.98,"l":10.98,"c":10.98,"v":0},{"d":"2024-08-27","o":10.82,"h":10.9,"l":10.03,"c":10.9,"v":4600},{"d":"2024-08-28","o":10.52,"h":10.52,"l":10.51,"c":10.51,"v":200},{"d":"2024-08-29","o":10.5,"h":10.52,"l":10,"c":10,"v":3700},{"d":"2024-08-30","o":10.99,"h":10.99,"l":10,"c":10,"v":5000},{"d":"2024-09-03","o":10,"h":10,"l":9.55,"c":9.55,"v":1200},{"d":"2024-09-04","o":9.75,"h":10,"l":9.5,"c":9.5,"v":2100},{"d":"2024-09-05","o":9.5,"h":9.64,"l":9,"c":9.5,"v":1300},{"d":"2024-09-06","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":0},{"d":"2024-09-09","o":9.58,"h":9.58,"l":9.58,"c":9.58,"v":200},{"d":"2024-09-10","o":9.54,"h":10,"l":9.54,"c":10,"v":2000},{"d":"2024-09-11","o":10.25,"h":10.3,"l":8.79,"c":9.3,"v":10200},{"d":"2024-09-12","o":10,"h":11,"l":9.91,"c":10.2,"v":4700},{"d":"2024-09-13","o":10,"h":10,"l":9.82,"c":9.98,"v":1100},{"d":"2024-09-16","o":9.78,"h":9.78,"l":9.5,"c":9.5,"v":1400},{"d":"2024-09-17","o":9.26,"h":9.5,"l":9.26,"c":9.45,"v":4700},{"d":"2024-09-18","o":9.96,"h":9.96,"l":9.55,"c":9.9,"v":6500},{"d":"2024-09-19","o":9.55,"h":9.55,"l":9.43,"c":9.45,"v":2900},{"d":"2024-09-20","o":9.49,"h":9.55,"l":9.49,"c":9.55,"v":200},{"d":"2024-09-23","o":9.55,"h":9.64,"l":8.75,"c":9.64,"v":14100},{"d":"2024-09-24","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":300},{"d":"2024-09-25","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":500},{"d":"2024-09-26","o":9.56,"h":9.62,"l":9.56,"c":9.62,"v":1000},{"d":"2024-09-27","o":9.5,"h":9.7,"l":9.5,"c":9.7,"v":800},{"d":"2024-09-30","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":200},{"d":"2024-10-01","o":9.61,"h":9.9,"l":9.61,"c":9.9,"v":1300},{"d":"2024-10-02","o":10,"h":10,"l":9.98,"c":9.98,"v":4100},{"d":"2024-10-03","o":10.06,"h":10.06,"l":10,"c":10,"v":400},{"d":"2024-10-04","o":10.09,"h":10.38,"l":10.09,"c":10.38,"v":900},{"d":"2024-10-07","o":10.9,"h":10.96,"l":10.9,"c":10.95,"v":1100},{"d":"2024-10-08","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":600},{"d":"2024-10-09","o":11,"h":11.2,"l":10.87,"c":11.15,"v":8500},{"d":"2024-10-10","o":11.05,"h":11.05,"l":10.9,"c":10.9,"v":700},{"d":"2024-10-11","o":10.8,"h":10.9,"l":10.8,"c":10.9,"v":1000},{"d":"2024-10-14","o":11.1,"h":11.35,"l":11.1,"c":11.35,"v":1500},{"d":"2024-10-15","o":11,"h":11.15,"l":10.91,"c":10.91,"v":1400},{"d":"2024-10-16","o":11.35,"h":11.35,"l":11.28,"c":11.28,"v":2000},{"d":"2024-10-17","o":11.34,"h":11.35,"l":11.34,"c":11.35,"v":9700},{"d":"2024-10-18","o":11.36,"h":12.25,"l":11,"c":11.55,"v":12900},{"d":"2024-10-21","o":11.9,"h":13.8,"l":11.9,"c":13.5,"v":8500},{"d":"2024-10-22","o":13.8,"h":13.8,"l":13.5,"c":13.6,"v":5500},{"d":"2024-10-23","o":13.45,"h":13.46,"l":13,"c":13,"v":8800},{"d":"2024-10-24","o":12.81,"h":12.81,"l":12.81,"c":12.81,"v":300},{"d":"2024-10-25","o":12.8,"h":13.2,"l":12.8,"c":13.2,"v":800},{"d":"2024-10-28","o":13.2,"h":13.2,"l":12.5,"c":13,"v":4400},{"d":"2024-10-29","o":12.15,"h":13,"l":12.15,"c":13,"v":1900},{"d":"2024-10-30","o":12.65,"h":12.75,"l":12.18,"c":12.75,"v":4000},{"d":"2024-10-31","o":12.8,"h":13,"l":12.04,"c":13,"v":8400},{"d":"2024-11-01","o":12.75,"h":13.03,"l":12.75,"c":13.03,"v":1200},{"d":"2024-11-04","o":14.2,"h":14.2,"l":12.8,"c":13.2,"v":3800},{"d":"2024-11-05","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":400},{"d":"2024-11-06","o":13.5,"h":14.11,"l":13.5,"c":14.11,"v":6400},{"d":"2024-11-07","o":14.44,"h":16.09,"l":14.44,"c":15.81,"v":33600},{"d":"2024-11-08","o":16,"h":17,"l":15.98,"c":16.95,"v":22100},{"d":"2024-11-11","o":16.95,"h":17.88,"l":16.95,"c":17.05,"v":7500},{"d":"2024-11-12","o":17.4,"h":17.55,"l":16.85,"c":16.85,"v":6100},{"d":"2024-11-13","o":16.5,"h":16.51,"l":16.5,"c":16.51,"v":2000},{"d":"2024-11-14","o":15.26,"h":15.75,"l":11.93,"c":15.2,"v":8900},{"d":"2024-11-15","o":14.8,"h":15.45,"l":13.01,"c":14.4,"v":6700},{"d":"2024-11-18","o":15.1,"h":15.16,"l":14.5,"c":14.89,"v":3700},{"d":"2024-11-19","o":14.8,"h":15.4,"l":14.75,"c":15.4,"v":1900},{"d":"2024-11-20","o":15.55,"h":17.35,"l":15.55,"c":17.35,"v":12500},{"d":"2024-11-21","o":17.35,"h":18.18,"l":17.35,"c":18,"v":19300},{"d":"2024-11-22","o":18.8,"h":19.19,"l":18.5,"c":19.19,"v":7100},{"d":"2024-11-25","o":19,"h":19.08,"l":18.45,"c":18.45,"v":5500},{"d":"2024-11-26","o":17.85,"h":18.5,"l":17.43,"c":18.5,"v":4700},{"d":"2024-11-27","o":18.71,"h":18.9,"l":18.71,"c":18.79,"v":2500},{"d":"2024-11-29","o":18.75,"h":18.78,"l":18.75,"c":18.75,"v":1100},{"d":"2024-12-02","o":18.11,"h":18.11,"l":18.03,"c":18.1,"v":1100},{"d":"2024-12-03","o":18.69,"h":18.8,"l":18.4,"c":18.8,"v":5200},{"d":"2024-12-04","o":18.8,"h":19,"l":17.6,"c":18,"v":17900},{"d":"2024-12-05","o":18,"h":19.35,"l":17.98,"c":19.25,"v":18300},{"d":"2024-12-06","o":18.75,"h":19,"l":18,"c":19,"v":4500},{"d":"2024-12-09","o":19,"h":19.29,"l":18,"c":18,"v":5900},{"d":"2024-12-10","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":300},{"d":"2024-12-11","o":19.1,"h":19.1,"l":18.27,"c":18.27,"v":300},{"d":"2024-12-12","o":18.83,"h":19.1,"l":17.6,"c":18,"v":5000},{"d":"2024-12-13","o":18,"h":18,"l":18,"c":18,"v":400},{"d":"2024-12-16","o":18.19,"h":18.19,"l":18,"c":18,"v":400},{"d":"2024-12-17","o":18,"h":18,"l":17.61,"c":17.61,"v":400},{"d":"2024-12-18","o":18.67,"h":18.7,"l":17.6,"c":17.6,"v":2600},{"d":"2024-12-19","o":17.5,"h":18.11,"l":17.5,"c":18.1,"v":2300},{"d":"2024-12-20","o":17.67,"h":18,"l":17.67,"c":18,"v":2300},{"d":"2024-12-23","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":400},{"d":"2024-12-24","o":17.5,"h":18.42,"l":17.5,"c":18,"v":2000},{"d":"2024-12-26","o":18.05,"h":18.99,"l":18.05,"c":18.72,"v":2200},{"d":"2024-12-27","o":18.99,"h":18.99,"l":18.19,"c":18.19,"v":5900},{"d":"2024-12-30","o":18,"h":18,"l":18,"c":18,"v":300},{"d":"2024-12-31","o":18.03,"h":18.27,"l":17.89,"c":17.89,"v":1900},{"d":"2025-01-02","o":17.8,"h":18.55,"l":17.5,"c":18.55,"v":1500},{"d":"2025-01-03","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":300},{"d":"2025-01-06","o":17.31,"h":18.41,"l":16.51,"c":18.41,"v":700},{"d":"2025-01-07","o":17.89,"h":17.97,"l":17.39,"c":17.97,"v":1100},{"d":"2025-01-08","o":17.74,"h":18.74,"l":17.74,"c":18.74,"v":800},{"d":"2025-01-10","o":19,"h":19,"l":19,"c":19,"v":700},{"d":"2025-01-13","o":18.75,"h":18.75,"l":18.56,"c":18.56,"v":700},{"d":"2025-01-14","o":18.56,"h":18.56,"l":18.56,"c":18.56,"v":0},{"d":"2025-01-15","o":18.75,"h":19.5,"l":18.72,"c":19.5,"v":6800},{"d":"2025-01-16","o":18.97,"h":18.97,"l":18.66,"c":18.93,"v":1500},{"d":"2025-01-17","o":18.93,"h":18.93,"l":18.91,"c":18.91,"v":800},{"d":"2025-01-21","o":19,"h":19,"l":18.5,"c":18.5,"v":1700},{"d":"2025-01-22","o":18.5,"h":18.63,"l":18.22,"c":18.5,"v":900},{"d":"2025-01-23","o":18.5,"h":18.61,"l":18.2,"c":18.2,"v":1300},{"d":"2025-01-24","o":18,"h":18,"l":18,"c":18,"v":400},{"d":"2025-01-27","o":18.4,"h":18.4,"l":15,"c":18,"v":4600},{"d":"2025-01-28","o":17.3,"h":17.3,"l":17.3,"c":17.3,"v":200},{"d":"2025-01-29","o":17.3,"h":17.3,"l":17.3,"c":17.3,"v":0},{"d":"2025-01-30","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":200},{"d":"2025-01-31","o":17.11,"h":17.11,"l":17.11,"c":17.11,"v":100},{"d":"2025-02-03","o":17.75,"h":17.75,"l":17.25,"c":17.25,"v":500},{"d":"2025-02-04","o":17,"h":17,"l":16.85,"c":16.85,"v":1300},{"d":"2025-02-05","o":17.25,"h":17.5,"l":17.25,"c":17.34,"v":600},{"d":"2025-02-06","o":17.5,"h":17.75,"l":17.4,"c":17.75,"v":2100},{"d":"2025-02-07","o":18,"h":18,"l":17.7,"c":17.7,"v":1800},{"d":"2025-02-10","o":17.3,"h":17.3,"l":17.3,"c":17.3,"v":200},{"d":"2025-02-11","o":17.3,"h":17.3,"l":17.3,"c":17.3,"v":0},{"d":"2025-02-12","o":18,"h":18,"l":18,"c":18,"v":400},{"d":"2025-02-13","o":17.5,"h":17.5,"l":16.51,"c":16.9,"v":2200},{"d":"2025-02-14","o":17.25,"h":17.3,"l":17,"c":17.05,"v":600},{"d":"2025-02-18","o":17.55,"h":18.3,"l":17.55,"c":18.2,"v":4300},{"d":"2025-02-19","o":18.2,"h":18.2,"l":18.2,"c":18.2,"v":0},{"d":"2025-02-20","o":17.76,"h":17.97,"l":17.23,"c":17.97,"v":1400},{"d":"2025-02-21","o":17.97,"h":17.97,"l":17.97,"c":17.97,"v":600},{"d":"2025-02-24","o":17.23,"h":17.66,"l":17,"c":17.66,"v":2900},{"d":"2025-02-25","o":17,"h":17.56,"l":16.5,"c":17.5,"v":1700},{"d":"2025-02-26","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"2025-02-27","o":17.5,"h":17.52,"l":16.1,"c":16.1,"v":4300},{"d":"2025-02-28","o":15.94,"h":16.05,"l":15.5,"c":15.8,"v":7200},{"d":"2025-03-03","o":15.78,"h":16.1,"l":15.78,"c":15.85,"v":5000},{"d":"2025-03-04","o":16,"h":16.34,"l":15.98,"c":16.34,"v":2200},{"d":"2025-03-05","o":16.35,"h":17.3,"l":16.35,"c":17.3,"v":1500},{"d":"2025-03-06","o":18.17,"h":18.9,"l":17.78,"c":18.39,"v":27600},{"d":"2025-03-07","o":18.35,"h":18.35,"l":18.35,"c":18.35,"v":400},{"d":"2025-03-10","o":18,"h":18,"l":17.45,"c":17.45,"v":1500},{"d":"2025-03-11","o":17.01,"h":17.01,"l":16.01,"c":17,"v":6600},{"d":"2025-03-12","o":16.55,"h":16.6,"l":15.5,"c":16.55,"v":1500},{"d":"2025-03-13","o":16.54,"h":16.9,"l":16.54,"c":16.9,"v":4000},{"d":"2025-03-14","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":1100},{"d":"2025-03-17","o":16.9,"h":16.9,"l":16.9,"c":16.9,"v":300},{"d":"2025-03-18","o":17,"h":17,"l":17,"c":17,"v":400},{"d":"2025-03-19","o":17.25,"h":17.25,"l":17,"c":17.1,"v":2400},{"d":"2025-03-20","o":17.1,"h":17.1,"l":17.1,"c":17.1,"v":0},{"d":"2025-03-21","o":17.05,"h":17.05,"l":16.41,"c":16.41,"v":5300},{"d":"2025-03-24","o":16.43,"h":16.43,"l":15.93,"c":15.93,"v":1100},{"d":"2025-03-25","o":16,"h":16.41,"l":16,"c":16.41,"v":1000},{"d":"2025-03-26","o":16,"h":16.04,"l":15.51,"c":15.99,"v":4900},{"d":"2025-03-27","o":15.99,"h":16,"l":15.95,"c":16,"v":2700},{"d":"2025-03-28","o":15.51,"h":15.51,"l":15.51,"c":15.51,"v":1100},{"d":"2025-03-31","o":15.46,"h":15.73,"l":15,"c":15.73,"v":7900},{"d":"2025-04-01","o":15.26,"h":15.98,"l":15.26,"c":15.36,"v":600},{"d":"2025-04-02","o":15,"h":15.25,"l":13.56,"c":13.8,"v":30400},{"d":"2025-04-03","o":15.01,"h":15.05,"l":13.75,"c":14,"v":4800},{"d":"2025-04-04","o":15.3,"h":15.3,"l":14,"c":14.01,"v":5700},{"d":"2025-04-07","o":14,"h":14.93,"l":13.78,"c":13.78,"v":4800},{"d":"2025-04-08","o":14,"h":14,"l":13.85,"c":13.85,"v":900},{"d":"2025-04-09","o":13.5,"h":14,"l":13.5,"c":14,"v":5100},{"d":"2025-04-10","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":1000},{"d":"2025-04-11","o":14.11,"h":14.5,"l":14.11,"c":14.5,"v":1700},{"d":"2025-04-14","o":14.67,"h":14.67,"l":14.67,"c":14.67,"v":700},{"d":"2025-04-15","o":14.44,"h":15.49,"l":14.44,"c":14.44,"v":700},{"d":"2025-04-16","o":14.6,"h":14.6,"l":14.5,"c":14.5,"v":900},{"d":"2025-04-17","o":15.1,"h":17,"l":15.1,"c":16,"v":5500},{"d":"2025-04-21","o":16,"h":16,"l":14.25,"c":14.3,"v":4900},{"d":"2025-04-22","o":14,"h":14.62,"l":14,"c":14.5,"v":9400},{"d":"2025-04-23","o":14.95,"h":14.95,"l":14.5,"c":14.5,"v":2900},{"d":"2025-04-24","o":14.75,"h":15,"l":14.74,"c":15,"v":4200},{"d":"2025-04-25","o":15.2,"h":16.25,"l":14.7,"c":14.7,"v":1200},{"d":"2025-04-28","o":15.53,"h":16.25,"l":15.5,"c":15.5,"v":3500},{"d":"2025-04-29","o":15.5,"h":15.5,"l":14.78,"c":15,"v":8000},{"d":"2025-04-30","o":15.15,"h":15.15,"l":15,"c":15,"v":1700},{"d":"2025-05-01","o":15.1,"h":15.79,"l":14.78,"c":15.5,"v":3800},{"d":"2025-05-02","o":15.54,"h":16.58,"l":15.54,"c":16.58,"v":2000},{"d":"2025-05-05","o":16.66,"h":17,"l":16.66,"c":17,"v":500},{"d":"2025-05-06","o":17,"h":17,"l":17,"c":17,"v":300},{"d":"2025-05-07","o":17,"h":17.25,"l":17,"c":17.25,"v":1700},{"d":"2025-05-08","o":17.5,"h":17.85,"l":17.25,"c":17.85,"v":17300},{"d":"2025-05-09","o":17.85,"h":17.9,"l":17.55,"c":17.75,"v":5200},{"d":"2025-05-12","o":17.75,"h":18.92,"l":17.75,"c":18,"v":9000},{"d":"2025-05-13","o":18.25,"h":18.25,"l":17.95,"c":17.95,"v":2400},{"d":"2025-05-14","o":18,"h":18.02,"l":17.85,"c":17.85,"v":3700},{"d":"2025-05-15","o":17.85,"h":17.85,"l":17.75,"c":17.77,"v":900},{"d":"2025-05-16","o":17.75,"h":18.27,"l":17.75,"c":18.27,"v":4400},{"d":"2025-05-19","o":18.25,"h":18.25,"l":18.11,"c":18.11,"v":900},{"d":"2025-05-20","o":18.1,"h":18.1,"l":18,"c":18,"v":400},{"d":"2025-05-21","o":17.28,"h":17.9,"l":17.2,"c":17.87,"v":1200},{"d":"2025-05-22","o":17.05,"h":17.93,"l":16.8,"c":17.93,"v":3200},{"d":"2025-05-23","o":18,"h":18,"l":17.88,"c":17.88,"v":400},{"d":"2025-05-27","o":17.75,"h":18,"l":17,"c":17.88,"v":1400},{"d":"2025-05-28","o":17.7,"h":17.7,"l":17.7,"c":17.7,"v":300},{"d":"2025-05-29","o":17.96,"h":17.96,"l":17.96,"c":17.96,"v":600},{"d":"2025-05-30","o":17.75,"h":17.84,"l":17.2,"c":17.8,"v":2000},{"d":"2025-06-02","o":17.8,"h":17.8,"l":17.8,"c":17.8,"v":400},{"d":"2025-06-03","o":17.59,"h":17.59,"l":17.59,"c":17.59,"v":200},{"d":"2025-06-04","o":17.16,"h":17.75,"l":16.97,"c":17.75,"v":1000},{"d":"2025-06-05","o":17.8,"h":17.8,"l":16.54,"c":17.74,"v":900},{"d":"2025-06-06","o":17,"h":17,"l":16.5,"c":16.5,"v":2200},{"d":"2025-06-09","o":17.02,"h":17.74,"l":17.02,"c":17.74,"v":1100},{"d":"2025-06-10","o":16.7,"h":16.7,"l":16.7,"c":16.7,"v":300},{"d":"2025-06-11","o":17,"h":17.81,"l":17,"c":17.81,"v":3100},{"d":"2025-06-12","o":17.81,"h":17.81,"l":17.81,"c":17.81,"v":0},{"d":"2025-06-13","o":17.81,"h":17.81,"l":17.81,"c":17.81,"v":0},{"d":"2025-06-16","o":17.75,"h":18,"l":17.75,"c":17.93,"v":1600},{"d":"2025-06-17","o":17.85,"h":17.85,"l":17.85,"c":17.85,"v":200},{"d":"2025-06-18","o":17.43,"h":17.75,"l":17.43,"c":17.75,"v":700},{"d":"2025-06-20","o":17.26,"h":18,"l":17.01,"c":18,"v":2100},{"d":"2025-06-23","o":17.81,"h":17.81,"l":17.3,"c":17.5,"v":1000},{"d":"2025-06-24","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":200},{"d":"2025-06-25","o":17.5,"h":17.56,"l":17.5,"c":17.56,"v":800},{"d":"2025-06-26","o":17.38,"h":18,"l":17.01,"c":18,"v":1800},{"d":"2025-06-27","o":17.01,"h":17.9,"l":16.97,"c":17,"v":3900},{"d":"2025-06-30","o":17,"h":17.32,"l":16.95,"c":16.95,"v":3200},{"d":"2025-07-01","o":17,"h":17.75,"l":16.95,"c":16.95,"v":2100},{"d":"2025-07-02","o":16.7,"h":16.7,"l":16,"c":16.1,"v":7400},{"d":"2025-07-03","o":15.98,"h":16.21,"l":15.98,"c":15.98,"v":1700},{"d":"2025-07-07","o":16.24,"h":17.75,"l":16.24,"c":17.69,"v":1200},{"d":"2025-07-08","o":17.69,"h":17.69,"l":17.69,"c":17.69,"v":0},{"d":"2025-07-09","o":17,"h":17.25,"l":16.13,"c":16.72,"v":8800},{"d":"2025-07-10","o":16.99,"h":17.35,"l":15.98,"c":15.98,"v":900},{"d":"2025-07-11","o":16.25,"h":16.4,"l":16.02,"c":16.4,"v":5300},{"d":"2025-07-14","o":16.21,"h":16.3,"l":16.15,"c":16.26,"v":2800},{"d":"2025-07-15","o":16.17,"h":16.35,"l":15.95,"c":15.95,"v":6500},{"d":"2025-07-16","o":15.95,"h":15.95,"l":15.95,"c":15.95,"v":0},{"d":"2025-07-17","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":600},{"d":"2025-07-18","o":15.9,"h":15.95,"l":15.7,"c":15.7,"v":4000},{"d":"2025-07-21","o":15.95,"h":16.8,"l":15.95,"c":16.35,"v":5100},{"d":"2025-07-22","o":16.33,"h":16.33,"l":15.7,"c":15.95,"v":2400},{"d":"2025-07-23","o":17.11,"h":18.55,"l":17.11,"c":18.06,"v":41400},{"d":"2025-07-24","o":18.5,"h":18.5,"l":17.22,"c":18.01,"v":35600},{"d":"2025-07-25","o":17.78,"h":18.01,"l":17.5,"c":17.95,"v":23100},{"d":"2025-07-28","o":18.21,"h":21.95,"l":17.76,"c":21.95,"v":111400},{"d":"2025-07-29","o":24.56,"h":27.61,"l":23.18,"c":24.91,"v":108700},{"d":"2025-07-30","o":26.55,"h":27.75,"l":25.24,"c":26.63,"v":94400},{"d":"2025-07-31","o":26,"h":27.62,"l":25.04,"c":25.45,"v":35700},{"d":"2025-08-01","o":25,"h":28.73,"l":22.59,"c":28.7,"v":75900},{"d":"2025-08-04","o":28.77,"h":29.95,"l":28.77,"c":29.19,"v":73600},{"d":"2025-08-05","o":29.4,"h":29.57,"l":27.01,"c":27.53,"v":36000},{"d":"2025-08-06","o":27.36,"h":30.69,"l":26.69,"c":29.62,"v":55500},{"d":"2025-08-07","o":32,"h":33,"l":28.05,"c":30.16,"v":65000},{"d":"2025-08-08","o":30.16,"h":31,"l":27.05,"c":27.66,"v":57000},{"d":"2025-08-11","o":27.46,"h":30.37,"l":26.83,"c":30.37,"v":38200},{"d":"2025-08-12","o":30.41,"h":30.41,"l":25.7,"c":28.59,"v":50800},{"d":"2025-08-13","o":28.1,"h":29,"l":25.56,"c":28.09,"v":20400},{"d":"2025-08-14","o":27.16,"h":27.55,"l":25.55,"c":26.52,"v":22400},{"d":"2025-08-15","o":25.96,"h":26.59,"l":23.63,"c":25.16,"v":13700},{"d":"2025-08-18","o":26.47,"h":26.47,"l":25.1,"c":26.25,"v":16500},{"d":"2025-08-19","o":24.34,"h":26.59,"l":24.07,"c":26.37,"v":20000},{"d":"2025-08-20","o":25.1,"h":25.65,"l":24.07,"c":25,"v":29900},{"d":"2025-08-21","o":25.5,"h":26.95,"l":25.34,"c":26.64,"v":9500},{"d":"2025-08-22","o":26,"h":28.49,"l":25.25,"c":27.25,"v":31700},{"d":"2025-08-25","o":28,"h":30.4,"l":25.7,"c":28.72,"v":38200},{"d":"2025-08-26","o":29.75,"h":30.39,"l":27.5,"c":28.35,"v":33200},{"d":"2025-08-27","o":28.85,"h":29.13,"l":27.03,"c":28.3,"v":26700},{"d":"2025-08-28","o":28,"h":28.04,"l":25.74,"c":27.12,"v":27700},{"d":"2025-08-29","o":27.98,"h":30.2,"l":26.5,"c":27.66,"v":41500},{"d":"2025-09-02","o":28.07,"h":29.66,"l":27.18,"c":27.9,"v":29200},{"d":"2025-09-03","o":28.1,"h":29.04,"l":26.78,"c":27.35,"v":32400},{"d":"2025-09-04","o":27,"h":29.12,"l":27,"c":28.02,"v":19700},{"d":"2025-09-05","o":28.95,"h":28.95,"l":27.39,"c":27.62,"v":16800},{"d":"2025-09-08","o":29.16,"h":32,"l":28.05,"c":30.58,"v":59200},{"d":"2025-09-09","o":31.94,"h":31.94,"l":28.53,"c":29.2,"v":30700},{"d":"2025-09-10","o":30.5,"h":30.5,"l":28.39,"c":30.14,"v":11100},{"d":"2025-09-11","o":30.18,"h":31.5,"l":29.71,"c":30.4,"v":14900},{"d":"2025-09-12","o":30.08,"h":30.96,"l":29.5,"c":29.77,"v":14100},{"d":"2025-09-15","o":29.88,"h":30.55,"l":29.33,"c":30.09,"v":19900},{"d":"2025-09-16","o":30.09,"h":30.09,"l":28.01,"c":28.76,"v":10800},{"d":"2025-09-17","o":29.25,"h":30.19,"l":28.5,"c":29.29,"v":18800},{"d":"2025-09-18","o":29.69,"h":31.16,"l":28.88,"c":28.88,"v":15000},{"d":"2025-09-19","o":28.61,"h":31.47,"l":28.03,"c":28.8,"v":79100},{"d":"2025-09-22","o":29.05,"h":31.88,"l":28.59,"c":30.58,"v":41800},{"d":"2025-09-23","o":30.1,"h":31.12,"l":28.01,"c":29.51,"v":22200},{"d":"2025-09-24","o":29.6,"h":30.01,"l":28.12,"c":28.51,"v":17000},{"d":"2025-09-25","o":28.65,"h":29.98,"l":28.56,"c":28.56,"v":8000},{"d":"2025-09-26","o":28.56,"h":29.51,"l":27.63,"c":28.55,"v":15200},{"d":"2025-09-29","o":28.32,"h":30.1,"l":28.3,"c":28.3,"v":16800},{"d":"2025-09-30","o":28.62,"h":29.12,"l":27.5,"c":28.6,"v":16000},{"d":"2025-10-01","o":28.38,"h":29,"l":27.5,"c":28.07,"v":9200},{"d":"2025-10-02","o":28.51,"h":28.56,"l":27.91,"c":28.3,"v":6000},{"d":"2025-10-03","o":28.96,"h":29.93,"l":28.55,"c":29.28,"v":15000},{"d":"2025-10-06","o":29.05,"h":29.55,"l":27,"c":27.64,"v":18300},{"d":"2025-10-07","o":27.86,"h":27.86,"l":26.5,"c":26.81,"v":19100},{"d":"2025-10-08","o":26.5,"h":27.71,"l":26.5,"c":27.34,"v":10300},{"d":"2025-10-09","o":27.22,"h":27.22,"l":26.65,"c":26.71,"v":3500},{"d":"2025-10-10","o":27.5,"h":27.5,"l":25.01,"c":25.41,"v":15200},{"d":"2025-10-13","o":25,"h":25.82,"l":24.14,"c":25.38,"v":26600},{"d":"2025-10-14","o":25.04,"h":26.5,"l":24.02,"c":26.5,"v":18800},{"d":"2025-10-15","o":26,"h":26.28,"l":24.36,"c":25.6,"v":19500},{"d":"2025-10-16","o":25.01,"h":25.37,"l":23.6,"c":24.47,"v":25900},{"d":"2025-10-17","o":23.71,"h":24.51,"l":23.29,"c":24.16,"v":12400},{"d":"2025-10-20","o":23.88,"h":24.63,"l":23.24,"c":23.91,"v":18500},{"d":"2025-10-21","o":24.04,"h":25.62,"l":23.7,"c":24.91,"v":18000},{"d":"2025-10-22","o":27.05,"h":27.05,"l":23.68,"c":23.81,"v":9800},{"d":"2025-10-23","o":23.77,"h":24.89,"l":23.45,"c":23.95,"v":19300},{"d":"2025-10-24","o":23.05,"h":26.47,"l":23,"c":25.56,"v":22000},{"d":"2025-10-27","o":25.39,"h":26.01,"l":25.01,"c":25.01,"v":18000},{"d":"2025-10-28","o":25.39,"h":25.5,"l":25.02,"c":25.11,"v":2100},{"d":"2025-10-29","o":24.98,"h":25.23,"l":24.5,"c":25.04,"v":4100},{"d":"2025-10-30","o":23.54,"h":25.43,"l":23.54,"c":24.6,"v":6600},{"d":"2025-10-31","o":24.57,"h":25.09,"l":23.54,"c":24.73,"v":7300},{"d":"2025-11-03","o":24.96,"h":25.3,"l":23.88,"c":24.18,"v":8700},{"d":"2025-11-04","o":23.5,"h":24.18,"l":22.75,"c":22.95,"v":12700},{"d":"2025-11-05","o":24.16,"h":24.16,"l":22.32,"c":23,"v":9400},{"d":"2025-11-06","o":18,"h":18.61,"l":12.42,"c":14.2,"v":163700},{"d":"2025-11-07","o":13.83,"h":15.99,"l":13.5,"c":15.13,"v":95400},{"d":"2025-11-10","o":14.09,"h":16.61,"l":13.65,"c":15.87,"v":60300},{"d":"2025-11-11","o":16.13,"h":17.13,"l":15.92,"c":16,"v":47200},{"d":"2025-11-12","o":15.9,"h":15.9,"l":14.5,"c":14.51,"v":31400},{"d":"2025-11-13","o":14.5,"h":14.87,"l":13.82,"c":14.06,"v":16600},{"d":"2025-11-14","o":13.8,"h":14.64,"l":13.69,"c":14.16,"v":19600},{"d":"2025-11-17","o":14.14,"h":14.3,"l":13.3,"c":13.54,"v":21200},{"d":"2025-11-18","o":13.67,"h":13.78,"l":13.25,"c":13.25,"v":29100},{"d":"2025-11-19","o":13.4,"h":14.5,"l":13.4,"c":14.41,"v":16300},{"d":"2025-11-20","o":14.79,"h":14.79,"l":13.27,"c":13.29,"v":24000},{"d":"2025-11-21","o":13.61,"h":13.97,"l":12.8,"c":12.81,"v":23000},{"d":"2025-11-24","o":13,"h":13.68,"l":12.42,"c":13.27,"v":32400},{"d":"2025-11-25","o":13.22,"h":14.66,"l":13.22,"c":14.66,"v":16000},{"d":"2025-11-26","o":14.35,"h":14.68,"l":13.93,"c":13.93,"v":17600},{"d":"2025-11-28","o":14.47,"h":15,"l":14.38,"c":14.87,"v":7200},{"d":"2025-12-01","o":14.5,"h":14.88,"l":14.1,"c":14.37,"v":5700},{"d":"2025-12-02","o":14.91,"h":15.5,"l":14.4,"c":15.21,"v":15100},{"d":"2025-12-03","o":15.59,"h":16.54,"l":15,"c":15.94,"v":63700},{"d":"2025-12-04","o":15.93,"h":16.89,"l":15.89,"c":16.52,"v":32400},{"d":"2025-12-05","o":16.68,"h":16.68,"l":15,"c":15,"v":16800},{"d":"2025-12-08","o":15.5,"h":15.91,"l":15.25,"c":15.91,"v":12500},{"d":"2025-12-09","o":15.91,"h":16.75,"l":15.91,"c":16.75,"v":12800},{"d":"2025-12-10","o":16.35,"h":16.95,"l":15.63,"c":16.68,"v":18300},{"d":"2025-12-11","o":16.75,"h":17.53,"l":16.16,"c":16.56,"v":18700},{"d":"2025-12-12","o":16.4,"h":16.91,"l":15.11,"c":15.79,"v":103200},{"d":"2025-12-15","o":15.91,"h":17,"l":14.8,"c":15.63,"v":45100},{"d":"2025-12-16","o":15.15,"h":16.2,"l":14.82,"c":14.83,"v":55500},{"d":"2025-12-17","o":15.19,"h":15.96,"l":14.02,"c":15.36,"v":194900},{"d":"2025-12-18","o":16.12,"h":16.35,"l":14.62,"c":14.9,"v":116000},{"d":"2025-12-19","o":15.43,"h":16.14,"l":14.45,"c":15.02,"v":85400},{"d":"2025-12-22","o":15.5,"h":16.05,"l":14.86,"c":15.01,"v":42900},{"d":"2025-12-23","o":15.71,"h":15.75,"l":14.88,"c":15.75,"v":21200},{"d":"2025-12-24","o":15.6,"h":16.87,"l":15.24,"c":15.77,"v":54800},{"d":"2025-12-26","o":15.95,"h":16.01,"l":14.82,"c":15.2,"v":187600},{"d":"2025-12-29","o":15.19,"h":16.09,"l":14.69,"c":15.22,"v":129800},{"d":"2025-12-30","o":15.15,"h":15.86,"l":14.87,"c":14.93,"v":83100},{"d":"2025-12-31","o":15.3,"h":16.01,"l":14.85,"c":15.1,"v":42800},{"d":"2026-01-02","o":15.2,"h":16.2,"l":15,"c":15.22,"v":45700},{"d":"2026-01-05","o":15.79,"h":20.25,"l":15.4,"c":19.27,"v":186900},{"d":"2026-01-06","o":19.1,"h":19.2,"l":17.18,"c":17.34,"v":40900},{"d":"2026-01-07","o":17.5,"h":19.46,"l":17.4,"c":19.44,"v":75000},{"d":"2026-01-08","o":20.75,"h":20.95,"l":19.5,"c":20.81,"v":28100},{"d":"2026-01-09","o":20.95,"h":21.5,"l":19.99,"c":20.97,"v":76900},{"d":"2026-01-12","o":20.5,"h":20.92,"l":20.14,"c":20.73,"v":24200},{"d":"2026-01-13","o":19.6,"h":20.71,"l":19.6,"c":20.71,"v":15400},{"d":"2026-01-14","o":20.69,"h":20.69,"l":19.61,"c":20.14,"v":11700},{"d":"2026-01-15","o":20.24,"h":20.24,"l":19.62,"c":19.95,"v":2700},{"d":"2026-01-16","o":20.13,"h":20.13,"l":19.01,"c":19.02,"v":9800},{"d":"2026-01-20","o":18.59,"h":20.08,"l":18.21,"c":19.02,"v":33200},{"d":"2026-01-21","o":19.2,"h":19.2,"l":18.01,"c":18.13,"v":18200},{"d":"2026-01-22","o":18.12,"h":19.13,"l":17.89,"c":18.88,"v":14400},{"d":"2026-01-23","o":18.61,"h":18.82,"l":17.65,"c":18.67,"v":22100},{"d":"2026-01-26","o":18.85,"h":18.86,"l":17.5,"c":18.35,"v":30900},{"d":"2026-01-27","o":18.47,"h":18.69,"l":16.61,"c":17.52,"v":27100},{"d":"2026-01-28","o":17.65,"h":18.3,"l":17.22,"c":17.32,"v":69000},{"d":"2026-01-29","o":17.66,"h":18.28,"l":16.94,"c":18.28,"v":47200},{"d":"2026-01-30","o":18.11,"h":18.23,"l":17.69,"c":17.72,"v":20800},{"d":"2026-02-02","o":17.6,"h":18.26,"l":17.6,"c":17.72,"v":4200},{"d":"2026-02-03","o":17.79,"h":18.06,"l":16.12,"c":16.5,"v":10200},{"d":"2026-02-04","o":17.2,"h":17.2,"l":15.5,"c":16.48,"v":13400},{"d":"2026-02-05","o":16.04,"h":17.26,"l":15.81,"c":16,"v":31200},{"d":"2026-02-06","o":16.51,"h":17.63,"l":16.2,"c":16.42,"v":38500},{"d":"2026-02-09","o":16.89,"h":20.19,"l":16.89,"c":19.02,"v":25800},{"d":"2026-02-10","o":19.16,"h":19.82,"l":18.18,"c":18.18,"v":20600},{"d":"2026-02-11","o":18.19,"h":19.36,"l":17.91,"c":19.14,"v":30300},{"d":"2026-02-12","o":19.35,"h":19.35,"l":17.82,"c":18.02,"v":15800},{"d":"2026-02-13","o":18.41,"h":18.41,"l":17.82,"c":18.19,"v":2800},{"d":"2026-02-17","o":17.84,"h":18.18,"l":17.4,"c":17.5,"v":6100},{"d":"2026-02-18","o":17.5,"h":17.5,"l":16.82,"c":17.05,"v":9500},{"d":"2026-02-19","o":17.5,"h":17.5,"l":17.04,"c":17.43,"v":3300},{"d":"2026-02-20","o":17.99,"h":18.03,"l":17.43,"c":17.51,"v":15600},{"d":"2026-02-23","o":17.66,"h":17.87,"l":17.03,"c":17.28,"v":6300},{"d":"2026-02-24","o":17.99,"h":17.99,"l":16.74,"c":17.23,"v":9500},{"d":"2026-02-25","o":17.29,"h":18.44,"l":16.89,"c":18.44,"v":29800},{"d":"2026-02-26","o":18.85,"h":21.1,"l":18.8,"c":20.92,"v":30200},{"d":"2026-02-27","o":20.88,"h":22.17,"l":20.7,"c":21.07,"v":28800},{"d":"2026-03-02","o":22,"h":23.75,"l":21.67,"c":22.76,"v":33300},{"d":"2026-03-03","o":22.76,"h":23.07,"l":21.75,"c":22.5,"v":43400},{"d":"2026-03-04","o":21.67,"h":23.05,"l":21.36,"c":21.72,"v":25900},{"d":"2026-03-05","o":20,"h":20.86,"l":18.16,"c":18.32,"v":50800},{"d":"2026-03-06","o":18.32,"h":20.62,"l":18.32,"c":19.55,"v":52800},{"d":"2026-03-09","o":19.6,"h":20,"l":19.11,"c":19.7,"v":22700},{"d":"2026-03-10","o":19.38,"h":22,"l":19.08,"c":21.31,"v":61500},{"d":"2026-03-11","o":21.35,"h":22.14,"l":19.93,"c":19.93,"v":57400},{"d":"2026-03-12","o":20.12,"h":20.12,"l":18.9,"c":19.3,"v":17500},{"d":"2026-03-13","o":19.4,"h":20.55,"l":18.96,"c":19.04,"v":22600},{"d":"2026-03-16","o":19.67,"h":20.53,"l":19.6,"c":19.97,"v":5200},{"d":"2026-03-17","o":20.02,"h":20.38,"l":19.76,"c":20.24,"v":12500},{"d":"2026-03-18","o":20.01,"h":20.75,"l":18.26,"c":18.65,"v":39400},{"d":"2026-03-19","o":18.32,"h":19.34,"l":18.3,"c":19.09,"v":17600},{"d":"2026-03-20","o":19.17,"h":19.23,"l":18,"c":18.12,"v":13500},{"d":"2026-03-23","o":18.44,"h":19.17,"l":18.02,"c":18.99,"v":37400},{"d":"2026-03-24","o":19.17,"h":19.25,"l":18,"c":18.56,"v":33200},{"d":"2026-03-25","o":19.23,"h":19.23,"l":18.56,"c":18.7,"v":9900},{"d":"2026-03-26","o":18.75,"h":19.49,"l":18.75,"c":19.17,"v":12700},{"d":"2026-03-27","o":19.17,"h":19.55,"l":18.56,"c":18.69,"v":26700},{"d":"2026-03-30","o":18.56,"h":18.65,"l":16.52,"c":16.81,"v":48000},{"d":"2026-03-31","o":17.8,"h":17.8,"l":16.44,"c":17,"v":13784},{"d":"2026-04-01","o":17,"h":17.18,"l":16.17,"c":16.17,"v":13646},{"d":"2026-04-02","o":16.07,"h":17.2,"l":16,"c":17.2,"v":5503},{"d":"2026-04-06","o":17.5,"h":17.64,"l":16.8,"c":17.64,"v":41906},{"d":"2026-04-07","o":17.6,"h":17.8,"l":16.09,"c":17.11,"v":37276},{"d":"2026-04-08","o":18.51,"h":18.51,"l":17.5,"c":18.27,"v":18921},{"d":"2026-04-09","o":18.02,"h":18.87,"l":17.48,"c":18.24,"v":18005},{"d":"2026-04-10","o":18.69,"h":18.79,"l":18.22,"c":18.22,"v":6287},{"d":"2026-04-13","o":18,"h":19.54,"l":17.81,"c":19.54,"v":14801},{"d":"2026-04-14","o":19.53,"h":19.73,"l":18.74,"c":18.89,"v":8856},{"d":"2026-04-15","o":18.86,"h":18.86,"l":18.75,"c":18.75,"v":750},{"d":"2026-04-16","o":18.85,"h":18.85,"l":18.5,"c":18.61,"v":2526},{"d":"2026-04-17","o":18.43,"h":18.49,"l":18.17,"c":18.17,"v":4756},{"d":"2026-04-20","o":18.43,"h":18.85,"l":18.01,"c":18.37,"v":5030},{"d":"2026-04-21","o":18.01,"h":19,"l":17.83,"c":17.96,"v":56733},{"d":"2026-04-22","o":18.49,"h":18.67,"l":17.51,"c":18.66,"v":29419},{"d":"2026-04-23","o":18.57,"h":18.74,"l":17.97,"c":18.2,"v":12065},{"d":"2026-04-24","o":18.04,"h":18.34,"l":18.04,"c":18.34,"v":5090},{"d":"2026-04-27","o":18.01,"h":18.01,"l":18.01,"c":18.01,"v":2655},{"d":"2026-04-28","o":18,"h":18.69,"l":17.45,"c":17.65,"v":8642},{"d":"2026-04-29","o":17.96,"h":18.9,"l":17.75,"c":18.9,"v":14867},{"d":"2026-04-30","o":19,"h":19.54,"l":17.62,"c":19.54,"v":10823},{"d":"2026-05-01","o":19.3,"h":19.79,"l":19.3,"c":19.39,"v":3500},{"d":"2026-05-04","o":19.35,"h":19.98,"l":18.36,"c":19.48,"v":13890},{"d":"2026-05-05","o":19.42,"h":19.76,"l":18.5,"c":19.25,"v":14292},{"d":"2026-05-06","o":19.26,"h":19.5,"l":19.03,"c":19.35,"v":11187},{"d":"2026-05-07","o":18.92,"h":18.92,"l":16.75,"c":16.76,"v":27851},{"d":"2026-05-08","o":16.9,"h":17.26,"l":16.8,"c":17.07,"v":10799},{"d":"2026-05-11","o":17.77,"h":17.77,"l":17.41,"c":17.61,"v":7751},{"d":"2026-05-12","o":17.2,"h":17.2,"l":16.5,"c":16.77,"v":12291},{"d":"2026-05-13","o":17.01,"h":17.52,"l":16.64,"c":17.52,"v":7764},{"d":"2026-05-14","o":17.27,"h":17.85,"l":17.11,"c":17.31,"v":6943},{"d":"2026-05-15","o":17.26,"h":17.26,"l":16.53,"c":16.6,"v":5042},{"d":"2026-05-18","o":17.13,"h":17.13,"l":16.35,"c":16.51,"v":3493},{"d":"2026-05-19","o":16.76,"h":16.95,"l":16.4,"c":16.7,"v":6253}]