[{"d":"1995-10-12","o":297000,"h":297000,"l":267300,"c":272250,"v":7},{"d":"1995-10-13","o":287100,"h":287100,"l":267300,"c":282150,"v":1},{"d":"1995-10-16","o":287100,"h":287100,"l":267300,"c":287100,"v":0},{"d":"1995-10-17","o":272250,"h":287100,"l":267300,"c":277200,"v":4},{"d":"1995-10-18","o":282150,"h":297000,"l":267300,"c":282150,"v":2},{"d":"1995-10-19","o":282150,"h":297000,"l":282150,"c":282150,"v":1},{"d":"1995-10-20","o":282150,"h":297000,"l":282150,"c":282150,"v":2},{"d":"1995-10-23","o":297000,"h":316800,"l":287100,"c":316800,"v":1},{"d":"1995-10-24","o":306900,"h":321750,"l":301950,"c":316800,"v":2},{"d":"1995-10-25","o":321750,"h":321750,"l":301950,"c":301950,"v":1},{"d":"1995-10-26","o":301950,"h":321750,"l":297000,"c":297000,"v":1},{"d":"1995-10-27","o":316800,"h":316800,"l":297000,"c":311850,"v":0},{"d":"1995-10-30","o":316800,"h":316800,"l":297000,"c":316800,"v":0},{"d":"1995-10-31","o":316800,"h":316800,"l":297000,"c":316800,"v":0},{"d":"1995-11-01","o":316800,"h":316800,"l":316800,"c":316800,"v":0},{"d":"1995-11-02","o":321750,"h":321750,"l":306900,"c":321750,"v":0},{"d":"1995-11-03","o":306900,"h":321750,"l":306900,"c":306900,"v":1},{"d":"1995-11-06","o":321750,"h":321750,"l":306900,"c":306900,"v":0},{"d":"1995-11-07","o":331650,"h":346500,"l":326700,"c":346500,"v":1},{"d":"1995-11-08","o":346500,"h":366300,"l":321750,"c":366300,"v":2},{"d":"1995-11-09","o":366300,"h":396000,"l":356400,"c":396000,"v":2},{"d":"1995-11-10","o":391050,"h":396000,"l":381150,"c":391050,"v":1},{"d":"1995-11-13","o":391050,"h":391050,"l":381150,"c":391050,"v":0},{"d":"1995-11-14","o":391050,"h":398475,"l":386100,"c":398475,"v":1},{"d":"1995-11-15","o":400950,"h":440550,"l":391050,"c":396000,"v":3},{"d":"1995-11-16","o":396000,"h":415800,"l":396000,"c":400950,"v":0},{"d":"1995-11-17","o":415800,"h":415800,"l":396000,"c":396000,"v":1},{"d":"1995-11-20","o":415800,"h":415800,"l":400950,"c":405900,"v":0},{"d":"1995-11-21","o":396000,"h":415800,"l":396000,"c":415800,"v":0},{"d":"1995-11-22","o":415800,"h":415800,"l":405900,"c":410850,"v":1},{"d":"1995-11-24","o":410850,"h":410850,"l":410850,"c":410850,"v":0},{"d":"1995-11-27","o":415800,"h":415800,"l":396000,"c":415800,"v":1},{"d":"1995-11-28","o":420750,"h":420750,"l":396000,"c":396000,"v":0},{"d":"1995-11-29","o":420750,"h":420750,"l":400950,"c":400950,"v":1},{"d":"1995-11-30","o":396000,"h":410850,"l":396000,"c":410850,"v":0},{"d":"1995-12-01","o":410850,"h":410850,"l":410850,"c":410850,"v":0},{"d":"1995-12-04","o":410850,"h":410850,"l":396000,"c":410850,"v":1},{"d":"1995-12-05","o":410850,"h":410850,"l":396000,"c":410850,"v":0},{"d":"1995-12-06","o":410850,"h":410850,"l":405900,"c":410850,"v":8},{"d":"1995-12-07","o":410850,"h":410850,"l":396000,"c":410850,"v":6},{"d":"1995-12-08","o":410850,"h":410850,"l":410850,"c":410850,"v":0},{"d":"1995-12-11","o":410850,"h":410850,"l":396000,"c":396000,"v":0},{"d":"1995-12-12","o":410850,"h":410850,"l":410850,"c":410850,"v":0},{"d":"1995-12-13","o":400950,"h":410850,"l":400950,"c":410850,"v":0},{"d":"1995-12-14","o":415800,"h":435600,"l":410850,"c":415800,"v":4},{"d":"1995-12-15","o":445500,"h":445500,"l":415800,"c":415800,"v":0},{"d":"1995-12-18","o":445500,"h":445500,"l":405900,"c":415800,"v":0},{"d":"1995-12-19","o":415800,"h":415800,"l":405900,"c":405900,"v":0},{"d":"1995-12-20","o":415800,"h":415800,"l":400950,"c":400950,"v":1},{"d":"1995-12-21","o":410850,"h":425700,"l":396000,"c":415800,"v":8},{"d":"1995-12-22","o":425700,"h":445500,"l":400950,"c":445500,"v":1},{"d":"1995-12-26","o":445500,"h":465300,"l":445500,"c":465300,"v":0},{"d":"1995-12-27","o":465300,"h":504900,"l":465300,"c":495000,"v":1},{"d":"1995-12-28","o":514800,"h":514800,"l":485100,"c":495000,"v":1},{"d":"1995-12-29","o":495000,"h":495000,"l":485100,"c":485100,"v":1},{"d":"1996-01-02","o":480150,"h":495000,"l":475200,"c":495000,"v":0},{"d":"1996-01-03","o":495000,"h":495000,"l":475200,"c":475200,"v":0},{"d":"1996-01-04","o":475200,"h":495000,"l":475200,"c":475200,"v":0},{"d":"1996-01-05","o":475200,"h":475200,"l":465300,"c":475200,"v":0},{"d":"1996-01-08","o":485100,"h":485100,"l":465300,"c":485100,"v":0},{"d":"1996-01-09","o":485100,"h":524700,"l":445500,"c":455400,"v":4},{"d":"1996-01-10","o":440550,"h":445500,"l":415800,"c":425700,"v":1},{"d":"1996-01-11","o":425700,"h":504900,"l":425700,"c":495000,"v":5},{"d":"1996-01-12","o":504900,"h":504900,"l":475200,"c":504900,"v":1},{"d":"1996-01-15","o":509850,"h":514800,"l":485100,"c":514800,"v":0},{"d":"1996-01-16","o":514800,"h":524700,"l":504900,"c":524700,"v":1},{"d":"1996-01-17","o":544500,"h":598950,"l":544500,"c":574200,"v":2},{"d":"1996-01-18","o":574200,"h":574200,"l":524700,"c":539550,"v":2},{"d":"1996-01-19","o":554400,"h":554400,"l":514800,"c":529650,"v":0},{"d":"1996-01-22","o":504900,"h":509850,"l":475200,"c":495000,"v":1},{"d":"1996-01-23","o":504900,"h":524700,"l":495000,"c":514800,"v":0},{"d":"1996-01-24","o":534600,"h":534600,"l":485100,"c":514800,"v":1},{"d":"1996-01-25","o":504900,"h":504900,"l":485100,"c":499950,"v":1},{"d":"1996-01-26","o":495000,"h":514800,"l":455400,"c":504900,"v":2},{"d":"1996-01-29","o":514800,"h":514800,"l":485100,"c":514800,"v":0},{"d":"1996-01-30","o":514800,"h":514800,"l":495000,"c":504900,"v":1},{"d":"1996-01-31","o":514800,"h":514800,"l":485100,"c":499950,"v":1},{"d":"1996-02-01","o":475200,"h":490050,"l":475200,"c":490050,"v":0},{"d":"1996-02-02","o":514800,"h":514800,"l":514800,"c":514800,"v":0},{"d":"1996-02-05","o":514800,"h":514800,"l":475200,"c":485100,"v":0},{"d":"1996-02-06","o":475200,"h":514800,"l":475200,"c":475200,"v":1},{"d":"1996-02-07","o":485100,"h":485100,"l":435600,"c":455400,"v":2},{"d":"1996-02-08","o":465300,"h":465300,"l":435600,"c":465300,"v":1},{"d":"1996-02-09","o":465300,"h":465300,"l":435600,"c":445500,"v":0},{"d":"1996-02-12","o":440550,"h":455400,"l":435600,"c":455400,"v":0},{"d":"1996-02-13","o":445500,"h":455400,"l":415800,"c":445500,"v":3},{"d":"1996-02-14","o":465300,"h":465300,"l":435600,"c":465300,"v":0},{"d":"1996-02-15","o":457875,"h":485100,"l":455400,"c":485100,"v":1},{"d":"1996-02-16","o":544500,"h":544500,"l":504900,"c":534600,"v":1},{"d":"1996-02-20","o":524700,"h":524700,"l":495000,"c":514800,"v":0},{"d":"1996-02-21","o":534600,"h":554400,"l":524700,"c":554400,"v":0},{"d":"1996-02-22","o":544500,"h":574200,"l":544500,"c":554400,"v":0},{"d":"1996-02-23","o":544500,"h":584100,"l":544500,"c":584100,"v":0},{"d":"1996-02-26","o":574200,"h":598950,"l":554400,"c":594000,"v":1},{"d":"1996-02-27","o":594000,"h":594000,"l":574200,"c":574200,"v":1},{"d":"1996-02-28","o":584100,"h":594000,"l":584100,"c":594000,"v":0},{"d":"1996-02-29","o":603900,"h":603900,"l":564300,"c":584100,"v":0},{"d":"1996-03-01","o":584100,"h":584100,"l":584100,"c":584100,"v":0},{"d":"1996-03-04","o":584100,"h":584100,"l":584100,"c":584100,"v":0},{"d":"1996-03-05","o":584100,"h":584100,"l":564300,"c":564300,"v":0},{"d":"1996-03-06","o":584100,"h":584100,"l":544500,"c":584100,"v":0},{"d":"1996-03-07","o":544500,"h":584100,"l":544500,"c":574200,"v":0},{"d":"1996-03-08","o":569250,"h":569250,"l":539550,"c":554400,"v":2},{"d":"1996-03-11","o":569250,"h":594000,"l":554400,"c":594000,"v":1},{"d":"1996-03-12","o":633600,"h":653400,"l":603900,"c":653400,"v":1},{"d":"1996-03-13","o":633600,"h":702900,"l":633600,"c":702900,"v":1},{"d":"1996-03-14","o":732600,"h":772200,"l":663300,"c":722700,"v":2},{"d":"1996-03-15","o":752400,"h":752400,"l":702900,"c":732600,"v":1},{"d":"1996-03-18","o":742500,"h":762300,"l":712800,"c":722700,"v":1},{"d":"1996-03-19","o":722700,"h":722700,"l":693000,"c":722700,"v":0},{"d":"1996-03-20","o":683100,"h":722700,"l":683100,"c":683100,"v":0},{"d":"1996-03-21","o":722700,"h":752400,"l":702900,"c":752400,"v":1},{"d":"1996-03-22","o":752400,"h":772200,"l":722700,"c":752400,"v":0},{"d":"1996-03-25","o":772200,"h":772200,"l":732600,"c":732600,"v":0},{"d":"1996-03-26","o":732600,"h":732600,"l":693000,"c":722700,"v":0},{"d":"1996-03-27","o":712800,"h":712800,"l":683100,"c":693000,"v":1},{"d":"1996-03-28","o":693000,"h":693000,"l":633600,"c":633600,"v":0},{"d":"1996-03-29","o":663300,"h":663300,"l":633600,"c":633600,"v":0},{"d":"1996-04-01","o":663300,"h":693000,"l":633600,"c":693000,"v":0},{"d":"1996-04-02","o":693000,"h":693000,"l":663300,"c":663300,"v":0},{"d":"1996-04-03","o":678150,"h":683100,"l":673200,"c":683100,"v":0},{"d":"1996-04-04","o":693000,"h":693000,"l":653400,"c":653400,"v":0},{"d":"1996-04-08","o":683100,"h":683100,"l":653400,"c":683100,"v":0},{"d":"1996-04-09","o":693000,"h":693000,"l":658350,"c":693000,"v":0},{"d":"1996-04-10","o":693000,"h":693000,"l":658350,"c":693000,"v":0},{"d":"1996-04-11","o":693000,"h":693000,"l":613800,"c":648450,"v":1},{"d":"1996-04-12","o":653400,"h":683100,"l":653400,"c":683100,"v":0},{"d":"1996-04-15","o":688050,"h":712800,"l":683100,"c":683100,"v":1},{"d":"1996-04-16","o":702900,"h":702900,"l":683100,"c":697950,"v":0},{"d":"1996-04-17","o":693000,"h":693000,"l":688050,"c":693000,"v":0},{"d":"1996-04-18","o":693000,"h":693000,"l":683100,"c":693000,"v":0},{"d":"1996-04-19","o":693000,"h":693000,"l":663300,"c":663300,"v":0},{"d":"1996-04-22","o":693000,"h":693000,"l":663300,"c":663300,"v":0},{"d":"1996-04-23","o":683100,"h":683100,"l":663300,"c":663300,"v":0},{"d":"1996-04-24","o":683100,"h":683100,"l":643500,"c":668250,"v":0},{"d":"1996-04-25","o":683100,"h":683100,"l":643500,"c":643500,"v":1},{"d":"1996-04-26","o":643500,"h":683100,"l":643500,"c":683100,"v":0},{"d":"1996-04-29","o":683100,"h":683100,"l":643500,"c":673200,"v":0},{"d":"1996-04-30","o":683100,"h":683100,"l":643500,"c":683100,"v":0},{"d":"1996-05-01","o":643500,"h":683100,"l":643500,"c":643500,"v":0},{"d":"1996-05-02","o":683100,"h":683100,"l":683100,"c":683100,"v":0},{"d":"1996-05-03","o":683100,"h":683100,"l":643500,"c":683100,"v":0},{"d":"1996-05-06","o":673200,"h":673200,"l":643500,"c":668250,"v":0},{"d":"1996-05-07","o":663300,"h":668250,"l":633600,"c":643500,"v":0},{"d":"1996-05-08","o":628650,"h":648450,"l":628650,"c":628650,"v":1},{"d":"1996-05-09","o":633600,"h":658350,"l":594000,"c":633600,"v":1},{"d":"1996-05-10","o":633600,"h":633600,"l":594000,"c":603900,"v":0},{"d":"1996-05-13","o":633600,"h":653400,"l":594000,"c":648450,"v":4},{"d":"1996-05-14","o":648450,"h":648450,"l":633600,"c":648450,"v":1},{"d":"1996-05-15","o":732600,"h":841500,"l":688050,"c":811800,"v":13},{"d":"1996-05-16","o":782100,"h":811800,"l":782100,"c":792000,"v":2},{"d":"1996-05-17","o":792000,"h":811800,"l":792000,"c":811800,"v":4},{"d":"1996-05-20","o":811800,"h":811800,"l":762300,"c":772200,"v":2},{"d":"1996-05-21","o":757350,"h":792000,"l":757350,"c":777150,"v":2},{"d":"1996-05-22","o":792000,"h":801900,"l":762300,"c":792000,"v":2},{"d":"1996-05-23","o":801900,"h":801900,"l":787050,"c":787050,"v":2},{"d":"1996-05-24","o":787050,"h":796950,"l":777150,"c":792000,"v":0},{"d":"1996-05-28","o":792000,"h":792000,"l":777150,"c":782100,"v":1},{"d":"1996-05-29","o":792000,"h":801900,"l":777150,"c":792000,"v":1},{"d":"1996-05-30","o":792000,"h":801900,"l":782100,"c":801900,"v":0},{"d":"1996-05-31","o":801900,"h":801900,"l":777150,"c":796950,"v":0},{"d":"1996-06-03","o":801900,"h":801900,"l":782100,"c":782100,"v":1},{"d":"1996-06-04","o":801900,"h":801900,"l":782100,"c":792000,"v":0},{"d":"1996-06-05","o":801900,"h":801900,"l":782100,"c":782100,"v":0},{"d":"1996-06-06","o":782100,"h":935550,"l":782100,"c":895950,"v":4},{"d":"1996-06-07","o":871200,"h":871200,"l":821700,"c":831600,"v":5},{"d":"1996-06-10","o":846450,"h":881100,"l":841500,"c":851400,"v":1},{"d":"1996-06-11","o":881100,"h":920700,"l":881100,"c":920700,"v":2},{"d":"1996-06-12","o":920700,"h":920700,"l":881100,"c":881100,"v":0},{"d":"1996-06-13","o":920700,"h":920700,"l":861300,"c":891000,"v":1},{"d":"1996-06-14","o":891000,"h":891000,"l":851400,"c":851400,"v":0},{"d":"1996-06-17","o":881100,"h":881100,"l":821700,"c":821700,"v":1},{"d":"1996-06-18","o":841500,"h":841500,"l":762300,"c":782100,"v":1},{"d":"1996-06-19","o":782100,"h":861300,"l":782100,"c":821700,"v":1},{"d":"1996-06-20","o":841500,"h":841500,"l":742500,"c":747450,"v":1},{"d":"1996-06-21","o":752400,"h":772200,"l":742500,"c":757350,"v":1},{"d":"1996-06-24","o":757350,"h":757350,"l":742500,"c":742500,"v":0},{"d":"1996-06-25","o":757350,"h":757350,"l":742500,"c":752400,"v":1},{"d":"1996-06-26","o":742500,"h":752400,"l":732600,"c":752400,"v":0},{"d":"1996-06-27","o":757350,"h":792000,"l":752400,"c":792000,"v":1},{"d":"1996-06-28","o":752400,"h":811800,"l":752400,"c":801900,"v":0},{"d":"1996-07-01","o":772200,"h":811800,"l":772200,"c":772200,"v":0},{"d":"1996-07-02","o":811800,"h":811800,"l":772200,"c":792000,"v":0},{"d":"1996-07-03","o":811800,"h":811800,"l":787050,"c":787050,"v":0},{"d":"1996-07-05","o":811800,"h":811800,"l":782100,"c":811800,"v":0},{"d":"1996-07-08","o":782100,"h":811800,"l":782100,"c":782100,"v":0},{"d":"1996-07-09","o":782100,"h":801900,"l":742500,"c":752400,"v":1},{"d":"1996-07-10","o":782100,"h":782100,"l":752400,"c":782100,"v":0},{"d":"1996-07-11","o":752400,"h":757350,"l":702900,"c":702900,"v":1},{"d":"1996-07-12","o":693000,"h":732600,"l":673200,"c":702900,"v":0},{"d":"1996-07-15","o":702900,"h":732600,"l":693000,"c":727650,"v":1},{"d":"1996-07-16","o":673200,"h":673200,"l":603900,"c":643500,"v":1},{"d":"1996-07-17","o":648450,"h":712800,"l":648450,"c":712800,"v":0},{"d":"1996-07-18","o":722700,"h":732600,"l":707850,"c":732600,"v":1},{"d":"1996-07-19","o":732600,"h":742500,"l":722700,"c":722700,"v":1},{"d":"1996-07-22","o":722700,"h":722700,"l":683100,"c":693000,"v":0},{"d":"1996-07-23","o":702900,"h":702900,"l":683100,"c":683100,"v":0},{"d":"1996-07-24","o":663300,"h":693000,"l":663300,"c":683100,"v":0},{"d":"1996-07-25","o":712800,"h":712800,"l":683100,"c":702900,"v":0},{"d":"1996-07-26","o":712800,"h":712800,"l":697950,"c":697950,"v":0},{"d":"1996-07-29","o":712800,"h":712800,"l":683100,"c":683100,"v":0},{"d":"1996-07-30","o":712800,"h":712800,"l":683100,"c":683100,"v":0},{"d":"1996-07-31","o":712800,"h":712800,"l":653400,"c":663300,"v":0},{"d":"1996-08-01","o":653400,"h":673200,"l":648450,"c":653400,"v":0},{"d":"1996-08-02","o":658350,"h":683100,"l":643500,"c":643500,"v":3},{"d":"1996-08-05","o":658350,"h":678150,"l":653400,"c":678150,"v":2},{"d":"1996-08-06","o":678150,"h":693000,"l":663300,"c":673200,"v":0},{"d":"1996-08-07","o":693000,"h":697950,"l":663300,"c":673200,"v":2},{"d":"1996-08-08","o":678150,"h":678150,"l":673200,"c":673200,"v":0},{"d":"1996-08-09","o":673200,"h":673200,"l":663300,"c":673200,"v":0},{"d":"1996-08-12","o":673200,"h":678150,"l":668250,"c":678150,"v":1},{"d":"1996-08-13","o":678150,"h":678150,"l":663300,"c":668250,"v":1},{"d":"1996-08-14","o":697950,"h":707850,"l":668250,"c":707850,"v":0},{"d":"1996-08-15","o":707850,"h":707850,"l":673200,"c":678150,"v":1},{"d":"1996-08-16","o":678150,"h":678150,"l":643500,"c":678150,"v":0},{"d":"1996-08-19","o":678150,"h":678150,"l":673200,"c":673200,"v":0},{"d":"1996-08-20","o":663300,"h":693000,"l":663300,"c":693000,"v":1},{"d":"1996-08-21","o":688050,"h":727650,"l":688050,"c":727650,"v":1},{"d":"1996-08-22","o":727650,"h":727650,"l":702900,"c":727650,"v":0},{"d":"1996-08-23","o":727650,"h":762300,"l":722700,"c":742500,"v":1},{"d":"1996-08-26","o":752400,"h":752400,"l":712800,"c":712800,"v":0},{"d":"1996-08-27","o":747450,"h":747450,"l":712800,"c":742500,"v":0},{"d":"1996-08-28","o":787050,"h":826650,"l":762300,"c":801900,"v":3},{"d":"1996-08-29","o":816750,"h":821700,"l":787050,"c":801900,"v":1},{"d":"1996-08-30","o":787050,"h":811800,"l":787050,"c":801900,"v":0},{"d":"1996-09-03","o":772200,"h":821700,"l":772200,"c":804375,"v":1},{"d":"1996-09-04","o":806850,"h":861300,"l":796950,"c":856350,"v":2},{"d":"1996-09-05","o":871200,"h":871200,"l":831600,"c":851400,"v":1},{"d":"1996-09-06","o":861300,"h":861300,"l":831600,"c":856350,"v":2},{"d":"1996-09-09","o":856350,"h":856350,"l":792000,"c":801900,"v":1},{"d":"1996-09-10","o":811800,"h":811800,"l":811800,"c":811800,"v":0},{"d":"1996-09-11","o":782100,"h":811800,"l":782100,"c":811800,"v":0},{"d":"1996-09-12","o":811800,"h":811800,"l":787050,"c":792000,"v":0},{"d":"1996-09-13","o":811800,"h":811800,"l":782100,"c":806850,"v":0},{"d":"1996-09-16","o":811800,"h":811800,"l":762300,"c":762300,"v":0},{"d":"1996-09-17","o":782100,"h":782100,"l":757350,"c":779625,"v":0},{"d":"1996-09-18","o":757350,"h":792000,"l":757350,"c":792000,"v":0},{"d":"1996-09-19","o":792000,"h":792000,"l":742500,"c":742500,"v":0},{"d":"1996-09-20","o":772200,"h":772200,"l":737550,"c":762300,"v":0},{"d":"1996-09-23","o":762300,"h":762300,"l":737550,"c":762300,"v":0},{"d":"1996-09-24","o":772200,"h":772200,"l":752400,"c":752400,"v":1},{"d":"1996-09-25","o":772200,"h":772200,"l":752400,"c":772200,"v":0},{"d":"1996-09-26","o":772200,"h":782100,"l":752400,"c":757350,"v":1},{"d":"1996-09-27","o":782100,"h":782100,"l":757350,"c":772200,"v":0},{"d":"1996-09-30","o":772200,"h":772200,"l":772200,"c":772200,"v":0},{"d":"1996-10-01","o":777150,"h":777150,"l":752400,"c":767250,"v":0},{"d":"1996-10-02","o":762300,"h":792000,"l":762300,"c":792000,"v":0},{"d":"1996-10-03","o":772200,"h":811800,"l":772200,"c":801900,"v":1},{"d":"1996-10-04","o":782100,"h":851400,"l":782100,"c":851400,"v":2},{"d":"1996-10-07","o":856350,"h":881100,"l":831600,"c":843975,"v":2},{"d":"1996-10-08","o":856350,"h":856350,"l":821700,"c":821700,"v":1},{"d":"1996-10-09","o":836550,"h":851400,"l":831600,"c":851400,"v":0},{"d":"1996-10-10","o":851400,"h":851400,"l":811800,"c":841500,"v":1},{"d":"1996-10-11","o":841500,"h":851400,"l":811800,"c":811800,"v":0},{"d":"1996-10-14","o":811800,"h":851400,"l":811800,"c":811800,"v":0},{"d":"1996-10-15","o":811800,"h":836550,"l":787050,"c":821700,"v":0},{"d":"1996-10-16","o":796950,"h":811800,"l":782100,"c":801900,"v":0},{"d":"1996-10-17","o":801900,"h":801900,"l":772200,"c":772200,"v":0},{"d":"1996-10-18","o":792000,"h":792000,"l":732600,"c":772200,"v":1},{"d":"1996-10-21","o":792000,"h":826650,"l":762300,"c":811800,"v":3},{"d":"1996-10-22","o":816750,"h":816750,"l":796950,"c":816750,"v":1},{"d":"1996-10-23","o":831600,"h":861300,"l":792000,"c":826650,"v":4},{"d":"1996-10-24","o":816750,"h":856350,"l":806850,"c":831600,"v":3},{"d":"1996-10-25","o":851400,"h":886050,"l":831600,"c":836550,"v":2},{"d":"1996-10-28","o":851400,"h":881100,"l":826650,"c":881100,"v":2},{"d":"1996-10-29","o":881100,"h":891000,"l":861300,"c":861300,"v":2},{"d":"1996-10-30","o":891000,"h":891000,"l":861300,"c":861300,"v":1},{"d":"1996-10-31","o":861300,"h":910800,"l":861300,"c":905850,"v":1},{"d":"1996-11-01","o":915750,"h":915750,"l":891000,"c":895950,"v":0},{"d":"1996-11-04","o":891000,"h":950400,"l":891000,"c":950400,"v":2},{"d":"1996-11-05","o":955350,"h":955350,"l":905850,"c":910800,"v":3},{"d":"1996-11-06","o":920700,"h":930600,"l":905850,"c":910800,"v":3},{"d":"1996-11-07","o":930600,"h":950400,"l":910800,"c":930600,"v":1},{"d":"1996-11-08","o":945450,"h":945450,"l":910800,"c":920700,"v":2},{"d":"1996-11-11","o":925650,"h":925650,"l":900900,"c":925650,"v":1},{"d":"1996-11-12","o":925650,"h":925650,"l":871200,"c":900900,"v":3},{"d":"1996-11-13","o":866250,"h":900900,"l":866250,"c":886050,"v":1},{"d":"1996-11-14","o":886050,"h":940500,"l":886050,"c":910800,"v":1},{"d":"1996-11-15","o":930600,"h":950400,"l":925650,"c":945450,"v":3},{"d":"1996-11-18","o":950400,"h":980100,"l":940500,"c":965250,"v":4},{"d":"1996-11-19","o":970200,"h":980100,"l":945450,"c":980100,"v":2},{"d":"1996-11-20","o":980100,"h":980100,"l":940500,"c":980100,"v":0},{"d":"1996-11-21","o":980100,"h":980100,"l":940500,"c":980100,"v":0},{"d":"1996-11-22","o":940500,"h":980100,"l":940500,"c":980100,"v":1},{"d":"1996-11-25","o":980100,"h":980100,"l":940500,"c":950400,"v":0},{"d":"1996-11-26","o":940500,"h":980100,"l":920700,"c":945450,"v":1},{"d":"1996-11-27","o":910800,"h":945450,"l":910800,"c":910800,"v":0},{"d":"1996-11-29","o":940500,"h":955350,"l":920700,"c":955350,"v":1},{"d":"1996-12-02","o":960300,"h":975150,"l":940500,"c":965250,"v":1},{"d":"1996-12-03","o":975150,"h":980100,"l":940500,"c":970200,"v":1},{"d":"1996-12-04","o":940500,"h":970200,"l":940500,"c":970200,"v":0},{"d":"1996-12-05","o":970200,"h":970200,"l":920700,"c":920700,"v":1},{"d":"1996-12-06","o":900900,"h":920700,"l":900900,"c":910800,"v":1},{"d":"1996-12-09","o":920700,"h":930600,"l":900900,"c":910800,"v":1},{"d":"1996-12-10","o":910800,"h":910800,"l":871200,"c":871200,"v":1},{"d":"1996-12-11","o":861300,"h":900900,"l":831600,"c":871200,"v":2},{"d":"1996-12-12","o":873675,"h":910800,"l":873675,"c":886050,"v":0},{"d":"1996-12-13","o":881100,"h":910800,"l":881100,"c":881100,"v":0},{"d":"1996-12-16","o":910800,"h":910800,"l":881100,"c":910800,"v":1},{"d":"1996-12-17","o":910800,"h":910800,"l":881100,"c":891000,"v":2},{"d":"1996-12-18","o":910800,"h":980100,"l":871200,"c":980100,"v":4},{"d":"1996-12-19","o":980100,"h":1098900,"l":960300,"c":1049400,"v":7},{"d":"1996-12-20","o":1074150,"h":1089000,"l":1049400,"c":1069200,"v":6},{"d":"1996-12-23","o":1059300,"h":1098900,"l":1059300,"c":1069200,"v":1},{"d":"1996-12-24","o":1089000,"h":1118700,"l":1089000,"c":1113750,"v":1},{"d":"1996-12-26","o":1113750,"h":1188000,"l":1093950,"c":1183050,"v":4},{"d":"1996-12-27","o":1217700,"h":1217700,"l":1178100,"c":1188000,"v":3},{"d":"1996-12-30","o":1192950,"h":1222650,"l":1178100,"c":1207800,"v":1},{"d":"1996-12-31","o":1227600,"h":1232550,"l":1168200,"c":1178100,"v":2},{"d":"1997-01-02","o":1158300,"h":1217700,"l":1158300,"c":1207800,"v":2},{"d":"1997-01-03","o":1217700,"h":1237500,"l":1178100,"c":1237500,"v":1},{"d":"1997-01-06","o":1247400,"h":1366200,"l":1227600,"c":1306800,"v":8},{"d":"1997-01-07","o":1306800,"h":1376100,"l":1247400,"c":1351350,"v":10},{"d":"1997-01-08","o":1376100,"h":1376100,"l":1207800,"c":1207800,"v":7},{"d":"1997-01-09","o":1207800,"h":1237500,"l":1118700,"c":1197900,"v":8},{"d":"1997-01-10","o":1197900,"h":1197900,"l":1168200,"c":1183050,"v":4},{"d":"1997-01-13","o":1197900,"h":1197900,"l":1138500,"c":1138500,"v":7},{"d":"1997-01-14","o":1158300,"h":1158300,"l":1029600,"c":1118700,"v":7},{"d":"1997-01-15","o":1098900,"h":1118700,"l":1059300,"c":1074150,"v":3},{"d":"1997-01-16","o":1079100,"h":1089000,"l":1059300,"c":1059300,"v":2},{"d":"1997-01-17","o":1059300,"h":1168200,"l":1059300,"c":1108800,"v":9},{"d":"1997-01-20","o":1113750,"h":1113750,"l":1074150,"c":1089000,"v":2},{"d":"1997-01-21","o":1093950,"h":1113750,"l":1089000,"c":1113750,"v":4},{"d":"1997-01-22","o":1113750,"h":1118700,"l":1069200,"c":1071675,"v":1},{"d":"1997-01-23","o":1089000,"h":1118700,"l":1089000,"c":1118700,"v":1},{"d":"1997-01-24","o":1118700,"h":1118700,"l":1079100,"c":1089000,"v":0},{"d":"1997-01-27","o":1118700,"h":1118700,"l":1089000,"c":1091475,"v":3},{"d":"1997-01-28","o":1118700,"h":1118700,"l":1089000,"c":1098900,"v":1},{"d":"1997-01-29","o":1108800,"h":1108800,"l":1079100,"c":1108800,"v":0},{"d":"1997-01-30","o":1108800,"h":1108800,"l":1079100,"c":1108800,"v":1},{"d":"1997-01-31","o":1108800,"h":1108800,"l":1079100,"c":1108800,"v":1},{"d":"1997-02-03","o":1108800,"h":1118700,"l":1079100,"c":1108800,"v":3},{"d":"1997-02-04","o":1079100,"h":1118700,"l":1079100,"c":1089000,"v":1},{"d":"1997-02-05","o":1118700,"h":1118700,"l":1089000,"c":1118700,"v":0},{"d":"1997-02-06","o":1118700,"h":1128600,"l":1079100,"c":1079100,"v":2},{"d":"1997-02-07","o":1098900,"h":1098900,"l":1029600,"c":1029600,"v":2},{"d":"1997-02-10","o":1069200,"h":1108800,"l":1029600,"c":1059300,"v":3},{"d":"1997-02-11","o":1029600,"h":1118700,"l":1029600,"c":1108800,"v":3},{"d":"1997-02-12","o":1108800,"h":1133550,"l":1079100,"c":1133550,"v":1},{"d":"1997-02-13","o":1138500,"h":1148400,"l":1079100,"c":1148400,"v":3},{"d":"1997-02-14","o":1356300,"h":1366200,"l":1197900,"c":1277100,"v":11},{"d":"1997-02-18","o":1306800,"h":1356300,"l":1296900,"c":1356300,"v":3},{"d":"1997-02-19","o":1356300,"h":1356300,"l":1217700,"c":1227600,"v":2},{"d":"1997-02-20","o":1277100,"h":1287000,"l":1188000,"c":1192950,"v":3},{"d":"1997-02-21","o":1217700,"h":1217700,"l":1173150,"c":1173150,"v":4},{"d":"1997-02-24","o":1188000,"h":1202850,"l":1173150,"c":1188000,"v":4},{"d":"1997-02-25","o":1197900,"h":1212750,"l":1188000,"c":1212750,"v":1},{"d":"1997-02-26","o":1212750,"h":1217700,"l":1188000,"c":1188000,"v":4},{"d":"1997-02-27","o":1197900,"h":1197900,"l":1183050,"c":1183050,"v":1},{"d":"1997-02-28","o":1178100,"h":1197900,"l":1143450,"c":1143450,"v":2},{"d":"1997-03-03","o":1168200,"h":1188000,"l":1128600,"c":1148400,"v":1},{"d":"1997-03-04","o":1148400,"h":1148400,"l":1089000,"c":1108800,"v":2},{"d":"1997-03-05","o":1108800,"h":1148400,"l":1089000,"c":1118700,"v":3},{"d":"1997-03-06","o":1138500,"h":1148400,"l":1103850,"c":1103850,"v":0},{"d":"1997-03-07","o":1128600,"h":1128600,"l":1069200,"c":1098900,"v":1},{"d":"1997-03-10","o":1103850,"h":1123650,"l":1079100,"c":1123650,"v":2},{"d":"1997-03-11","o":1089000,"h":1158300,"l":1089000,"c":1148400,"v":1},{"d":"1997-03-12","o":1158300,"h":1267200,"l":1123650,"c":1232550,"v":3},{"d":"1997-03-13","o":1267200,"h":1291950,"l":1178100,"c":1188000,"v":3},{"d":"1997-03-14","o":1212750,"h":1247400,"l":1188000,"c":1188000,"v":3},{"d":"1997-03-17","o":1207800,"h":1217700,"l":1138500,"c":1197900,"v":2},{"d":"1997-03-18","o":1197900,"h":1197900,"l":1138500,"c":1140975,"v":3},{"d":"1997-03-19","o":1138500,"h":1148400,"l":1079100,"c":1138500,"v":1},{"d":"1997-03-20","o":1138500,"h":1138500,"l":1108800,"c":1118700,"v":1},{"d":"1997-03-21","o":1158300,"h":1168200,"l":1118700,"c":1123650,"v":0},{"d":"1997-03-24","o":1118700,"h":1153350,"l":1118700,"c":1153350,"v":0},{"d":"1997-03-25","o":1128600,"h":1133550,"l":1098900,"c":1128600,"v":0},{"d":"1997-03-26","o":1118700,"h":1128600,"l":1098900,"c":1108800,"v":0},{"d":"1997-03-27","o":1079100,"h":1108800,"l":1069200,"c":1093950,"v":1},{"d":"1997-03-31","o":1064250,"h":1064250,"l":994950,"c":1044450,"v":3},{"d":"1997-04-01","o":1049400,"h":1059300,"l":1039500,"c":1039500,"v":1},{"d":"1997-04-02","o":1059300,"h":1089000,"l":1049400,"c":1059300,"v":2},{"d":"1997-04-03","o":1049400,"h":1084050,"l":1039500,"c":1079100,"v":1},{"d":"1997-04-04","o":1089000,"h":1089000,"l":1049400,"c":1059300,"v":1},{"d":"1997-04-07","o":1069200,"h":1128600,"l":1069200,"c":1103850,"v":1},{"d":"1997-04-08","o":1108800,"h":1168200,"l":1108800,"c":1158300,"v":2},{"d":"1997-04-09","o":1163250,"h":1227600,"l":1138500,"c":1178100,"v":2},{"d":"1997-04-10","o":1188000,"h":1188000,"l":1143450,"c":1178100,"v":1},{"d":"1997-04-11","o":1178100,"h":1178100,"l":1138500,"c":1168200,"v":1},{"d":"1997-04-14","o":1168200,"h":1178100,"l":1098900,"c":1148400,"v":1},{"d":"1997-04-15","o":1158300,"h":1158300,"l":1098900,"c":1108800,"v":1},{"d":"1997-04-16","o":1128600,"h":1128600,"l":1074150,"c":1093950,"v":1},{"d":"1997-04-17","o":1098900,"h":1118700,"l":1069200,"c":1084050,"v":1},{"d":"1997-04-18","o":1084050,"h":1103850,"l":1064250,"c":1093950,"v":1},{"d":"1997-04-21","o":1089000,"h":1098900,"l":1029600,"c":1049400,"v":1},{"d":"1997-04-22","o":1079100,"h":1079100,"l":900900,"c":915750,"v":11},{"d":"1997-04-23","o":920700,"h":955350,"l":876150,"c":950400,"v":11},{"d":"1997-04-24","o":950400,"h":985050,"l":930600,"c":940500,"v":2},{"d":"1997-04-25","o":940500,"h":960300,"l":861300,"c":876150,"v":3},{"d":"1997-04-28","o":881100,"h":900900,"l":861300,"c":881100,"v":8},{"d":"1997-04-29","o":895950,"h":930600,"l":895950,"c":910800,"v":0},{"d":"1997-04-30","o":930600,"h":960300,"l":925650,"c":940500,"v":1},{"d":"1997-05-01","o":955350,"h":955350,"l":920700,"c":940500,"v":1},{"d":"1997-05-02","o":950400,"h":950400,"l":915750,"c":935550,"v":2},{"d":"1997-05-05","o":910800,"h":940500,"l":910800,"c":930600,"v":3},{"d":"1997-05-06","o":940500,"h":980100,"l":910800,"c":950400,"v":3},{"d":"1997-05-07","o":980100,"h":990000,"l":940500,"c":980100,"v":2},{"d":"1997-05-08","o":994950,"h":1039500,"l":990000,"c":1029600,"v":3},{"d":"1997-05-09","o":1029600,"h":1029600,"l":990000,"c":1009800,"v":1},{"d":"1997-05-12","o":1009800,"h":1009800,"l":990000,"c":994950,"v":0},{"d":"1997-05-13","o":1009800,"h":1019700,"l":990000,"c":1009800,"v":0},{"d":"1997-05-14","o":1029600,"h":1089000,"l":1009800,"c":1084050,"v":1},{"d":"1997-05-15","o":1118700,"h":1153350,"l":1089000,"c":1113750,"v":1},{"d":"1997-05-16","o":1128600,"h":1128600,"l":1069200,"c":1069200,"v":1},{"d":"1997-05-19","o":1069200,"h":1079100,"l":1049400,"c":1049400,"v":0},{"d":"1997-05-20","o":1079100,"h":1079100,"l":1049400,"c":1079100,"v":0},{"d":"1997-05-21","o":1064250,"h":1108800,"l":1039500,"c":1103850,"v":1},{"d":"1997-05-22","o":1118700,"h":1143450,"l":1069200,"c":1089000,"v":2},{"d":"1997-05-23","o":1059300,"h":1089000,"l":1059300,"c":1089000,"v":0},{"d":"1997-05-27","o":1079100,"h":1118700,"l":1039500,"c":1054350,"v":2},{"d":"1997-05-28","o":1059300,"h":1059300,"l":970200,"c":1029600,"v":2},{"d":"1997-05-29","o":999900,"h":1039500,"l":990000,"c":1029600,"v":0},{"d":"1997-05-30","o":1029600,"h":1059300,"l":1029600,"c":1059300,"v":0},{"d":"1997-06-02","o":1059300,"h":1069200,"l":1029600,"c":1049400,"v":0},{"d":"1997-06-03","o":1049400,"h":1079100,"l":1049400,"c":1049400,"v":0},{"d":"1997-06-04","o":1079100,"h":1084050,"l":1049400,"c":1079100,"v":1},{"d":"1997-06-05","o":1079100,"h":1079100,"l":1009800,"c":1019700,"v":1},{"d":"1997-06-06","o":1049400,"h":1049400,"l":994950,"c":999900,"v":1},{"d":"1997-06-09","o":994950,"h":1019700,"l":980100,"c":994950,"v":1},{"d":"1997-06-10","o":980100,"h":999900,"l":980100,"c":990000,"v":1},{"d":"1997-06-11","o":980100,"h":990000,"l":950400,"c":950400,"v":0},{"d":"1997-06-12","o":950400,"h":960300,"l":930600,"c":935550,"v":1},{"d":"1997-06-13","o":960300,"h":960300,"l":900900,"c":900900,"v":1},{"d":"1997-06-16","o":920700,"h":970200,"l":900900,"c":950400,"v":2},{"d":"1997-06-17","o":950400,"h":960300,"l":945450,"c":955350,"v":2},{"d":"1997-06-18","o":960300,"h":990000,"l":940500,"c":955350,"v":2},{"d":"1997-06-19","o":980100,"h":1049400,"l":960300,"c":1009800,"v":2},{"d":"1997-06-20","o":980100,"h":1024650,"l":970200,"c":1024650,"v":1},{"d":"1997-06-23","o":1029600,"h":1123650,"l":1019700,"c":1118700,"v":2},{"d":"1997-06-24","o":1103850,"h":1168200,"l":1089000,"c":1118700,"v":2},{"d":"1997-06-25","o":1118700,"h":1148400,"l":1098900,"c":1098900,"v":1},{"d":"1997-06-26","o":1118700,"h":1148400,"l":1089000,"c":1143450,"v":1},{"d":"1997-06-27","o":1128600,"h":1128600,"l":980100,"c":1049400,"v":2},{"d":"1997-06-30","o":1019700,"h":1148400,"l":1019700,"c":1113750,"v":2},{"d":"1997-07-01","o":1079100,"h":1079100,"l":1009800,"c":1059300,"v":1},{"d":"1997-07-02","o":1074150,"h":1074150,"l":1014750,"c":1049400,"v":0},{"d":"1997-07-03","o":1064250,"h":1064250,"l":1024650,"c":1049400,"v":0},{"d":"1997-07-07","o":1064250,"h":1118700,"l":1039500,"c":1111275,"v":1},{"d":"1997-07-08","o":1089000,"h":1148400,"l":1089000,"c":1118700,"v":2},{"d":"1997-07-09","o":1118700,"h":1158300,"l":1118700,"c":1143450,"v":3},{"d":"1997-07-10","o":1118700,"h":1227600,"l":1118700,"c":1217700,"v":3},{"d":"1997-07-11","o":1222650,"h":1227600,"l":1178100,"c":1202850,"v":1},{"d":"1997-07-14","o":1227600,"h":1237500,"l":1178100,"c":1192950,"v":2},{"d":"1997-07-15","o":1192950,"h":1217700,"l":1188000,"c":1217700,"v":1},{"d":"1997-07-16","o":1227600,"h":1227600,"l":1188000,"c":1188000,"v":0},{"d":"1997-07-17","o":1188000,"h":1212750,"l":1178100,"c":1212750,"v":1},{"d":"1997-07-18","o":1178100,"h":1197900,"l":1123650,"c":1148400,"v":1},{"d":"1997-07-21","o":1108800,"h":1128600,"l":1098900,"c":1098900,"v":0},{"d":"1997-07-22","o":1098900,"h":1138500,"l":1098900,"c":1128600,"v":0},{"d":"1997-07-23","o":1138500,"h":1138500,"l":1108800,"c":1108800,"v":0},{"d":"1997-07-24","o":1148400,"h":1148400,"l":1118700,"c":1138500,"v":0},{"d":"1997-07-25","o":1158300,"h":1237500,"l":1148400,"c":1148400,"v":8},{"d":"1997-07-28","o":1188000,"h":1217700,"l":1148400,"c":1217700,"v":2},{"d":"1997-07-29","o":1197900,"h":1366200,"l":1197900,"c":1366200,"v":6},{"d":"1997-07-30","o":1366200,"h":1410750,"l":1277100,"c":1282050,"v":4},{"d":"1997-07-31","o":1287000,"h":1316700,"l":1197900,"c":1267200,"v":3},{"d":"1997-08-01","o":1301850,"h":1301850,"l":1222650,"c":1247400,"v":1},{"d":"1997-08-04","o":1207800,"h":1311750,"l":1188000,"c":1306800,"v":4},{"d":"1997-08-05","o":1296900,"h":1371150,"l":1296900,"c":1346400,"v":2},{"d":"1997-08-06","o":1376100,"h":1395900,"l":1326600,"c":1376100,"v":2},{"d":"1997-08-07","o":1371150,"h":1489950,"l":1371150,"c":1489950,"v":4},{"d":"1997-08-08","o":1485000,"h":1524600,"l":1455300,"c":1524600,"v":2},{"d":"1997-08-11","o":1499850,"h":1613700,"l":1499850,"c":1584000,"v":2},{"d":"1997-08-12","o":1584000,"h":1593900,"l":1430550,"c":1437975,"v":5},{"d":"1997-08-13","o":1435500,"h":1465200,"l":1356300,"c":1435500,"v":1},{"d":"1997-08-14","o":1435500,"h":1514700,"l":1413225,"c":1445400,"v":1},{"d":"1997-08-15","o":1475100,"h":1475100,"l":1386000,"c":1410750,"v":1},{"d":"1997-08-18","o":1410750,"h":1440450,"l":1400850,"c":1425600,"v":0},{"d":"1997-08-19","o":1475100,"h":1475100,"l":1400850,"c":1455300,"v":1},{"d":"1997-08-20","o":1455300,"h":1494900,"l":1430550,"c":1480050,"v":1},{"d":"1997-08-21","o":1494900,"h":1494900,"l":1455300,"c":1460250,"v":0},{"d":"1997-08-22","o":1430550,"h":1494900,"l":1430550,"c":1494900,"v":1},{"d":"1997-08-25","o":1514700,"h":1593900,"l":1480050,"c":1584000,"v":2},{"d":"1997-08-26","o":1584000,"h":1648350,"l":1559250,"c":1623600,"v":3},{"d":"1997-08-27","o":1613700,"h":1643400,"l":1579050,"c":1584000,"v":1},{"d":"1997-08-28","o":1584000,"h":1593900,"l":1569150,"c":1569150,"v":1},{"d":"1997-08-29","o":1559250,"h":1588950,"l":1554300,"c":1579050,"v":0},{"d":"1997-09-02","o":1579050,"h":1613700,"l":1579050,"c":1588950,"v":1},{"d":"1997-09-03","o":1593900,"h":1593900,"l":1544400,"c":1588950,"v":2},{"d":"1997-09-04","o":1564200,"h":1588950,"l":1564200,"c":1584000,"v":1},{"d":"1997-09-05","o":1588950,"h":1613700,"l":1584000,"c":1608750,"v":3},{"d":"1997-09-08","o":1588950,"h":1603800,"l":1588950,"c":1591425,"v":0},{"d":"1997-09-09","o":1584000,"h":1603800,"l":1559250,"c":1559250,"v":0},{"d":"1997-09-10","o":1561725,"h":1584000,"l":1559250,"c":1569150,"v":0},{"d":"1997-09-11","o":1559250,"h":1584000,"l":1559250,"c":1564200,"v":0},{"d":"1997-09-12","o":1574100,"h":1574100,"l":1544400,"c":1544400,"v":0},{"d":"1997-09-15","o":1559250,"h":1559250,"l":1524600,"c":1524600,"v":0},{"d":"1997-09-16","o":1524600,"h":1524600,"l":1445400,"c":1475100,"v":2},{"d":"1997-09-17","o":1465200,"h":1489950,"l":1425600,"c":1460250,"v":1},{"d":"1997-09-18","o":1485000,"h":1529550,"l":1470150,"c":1514700,"v":3},{"d":"1997-09-19","o":1529550,"h":1554300,"l":1499850,"c":1544400,"v":3},{"d":"1997-09-22","o":1544400,"h":1544400,"l":1524600,"c":1524600,"v":0},{"d":"1997-09-23","o":1524600,"h":1727550,"l":1524600,"c":1727550,"v":4},{"d":"1997-09-24","o":1732500,"h":1851300,"l":1653300,"c":1767150,"v":4},{"d":"1997-09-25","o":1722600,"h":1742400,"l":1584000,"c":1658250,"v":8},{"d":"1997-09-26","o":1658250,"h":1712700,"l":1653300,"c":1702800,"v":4},{"d":"1997-09-29","o":1717650,"h":1717650,"l":1678050,"c":1678050,"v":1},{"d":"1997-09-30","o":1692900,"h":1692900,"l":1584000,"c":1663200,"v":3},{"d":"1997-10-01","o":1633500,"h":1673100,"l":1613700,"c":1623600,"v":1},{"d":"1997-10-02","o":1623600,"h":1772100,"l":1623600,"c":1757250,"v":7},{"d":"1997-10-03","o":1772100,"h":1772100,"l":1732500,"c":1737450,"v":2},{"d":"1997-10-06","o":1767150,"h":1782000,"l":1727550,"c":1732500,"v":6},{"d":"1997-10-07","o":1747350,"h":1821600,"l":1742400,"c":1796850,"v":2},{"d":"1997-10-08","o":1801800,"h":1856250,"l":1782000,"c":1821600,"v":1},{"d":"1997-10-09","o":1841400,"h":1841400,"l":1742400,"c":1772100,"v":3},{"d":"1997-10-10","o":1737450,"h":1747350,"l":1722600,"c":1742400,"v":3},{"d":"1997-10-13","o":1762200,"h":1801800,"l":1722600,"c":1762200,"v":1},{"d":"1997-10-14","o":1752300,"h":1791900,"l":1683000,"c":1749825,"v":4},{"d":"1997-10-15","o":1752300,"h":1752300,"l":1673100,"c":1722600,"v":2},{"d":"1997-10-16","o":1747350,"h":1777050,"l":1584000,"c":1643400,"v":5},{"d":"1997-10-17","o":1663200,"h":1663200,"l":1579050,"c":1633500,"v":2},{"d":"1997-10-20","o":1683000,"h":1683000,"l":1593900,"c":1618650,"v":1},{"d":"1997-10-21","o":1643400,"h":1643400,"l":1613700,"c":1618650,"v":0},{"d":"1997-10-22","o":1618650,"h":1618650,"l":1564200,"c":1588950,"v":1},{"d":"1997-10-23","o":1549350,"h":1608750,"l":1544400,"c":1574100,"v":1},{"d":"1997-10-24","o":1593900,"h":1608750,"l":1544400,"c":1544400,"v":0},{"d":"1997-10-27","o":1504800,"h":1534500,"l":1445400,"c":1445400,"v":2},{"d":"1997-10-28","o":1405800,"h":1593900,"l":1405800,"c":1430550,"v":4},{"d":"1997-10-29","o":1579050,"h":1584000,"l":1544400,"c":1574100,"v":1},{"d":"1997-10-30","o":1564200,"h":1569150,"l":1435500,"c":1445400,"v":1},{"d":"1997-10-31","o":1494900,"h":1514700,"l":1470150,"c":1507275,"v":1},{"d":"1997-11-03","o":1534500,"h":1574100,"l":1534500,"c":1564200,"v":1},{"d":"1997-11-04","o":1544400,"h":1564200,"l":1499850,"c":1504800,"v":0},{"d":"1997-11-05","o":1519650,"h":1519650,"l":1485000,"c":1509750,"v":0},{"d":"1997-11-06","o":1519650,"h":1524600,"l":1485000,"c":1524600,"v":0},{"d":"1997-11-07","o":1504800,"h":1509750,"l":1405800,"c":1462725,"v":1},{"d":"1997-11-10","o":1386000,"h":1494900,"l":1376100,"c":1465200,"v":1},{"d":"1997-11-11","o":1485000,"h":1494900,"l":1460250,"c":1465200,"v":2},{"d":"1997-11-12","o":1386000,"h":1475100,"l":1386000,"c":1435500,"v":2},{"d":"1997-11-13","o":1435500,"h":1455300,"l":1435500,"c":1440450,"v":0},{"d":"1997-11-14","o":1455300,"h":1485000,"l":1455300,"c":1485000,"v":0},{"d":"1997-11-17","o":1534500,"h":1569150,"l":1504800,"c":1514700,"v":1},{"d":"1997-11-18","o":1504800,"h":1524600,"l":1435500,"c":1480050,"v":1},{"d":"1997-11-19","o":1480050,"h":1504800,"l":1475100,"c":1485000,"v":0},{"d":"1997-11-20","o":1504800,"h":1554300,"l":1494900,"c":1509750,"v":8},{"d":"1997-11-21","o":1514700,"h":1524600,"l":1485000,"c":1494900,"v":2},{"d":"1997-11-24","o":1504800,"h":1539450,"l":1504800,"c":1524600,"v":1},{"d":"1997-11-25","o":1544400,"h":1584000,"l":1504800,"c":1584000,"v":2},{"d":"1997-11-26","o":1544400,"h":1579050,"l":1514700,"c":1534500,"v":1},{"d":"1997-11-28","o":1556775,"h":1581525,"l":1504800,"c":1524600,"v":1},{"d":"1997-12-01","o":1514700,"h":1544400,"l":1504800,"c":1519650,"v":1},{"d":"1997-12-02","o":1514700,"h":1544400,"l":1514700,"c":1517175,"v":1},{"d":"1997-12-03","o":1541925,"h":1544400,"l":1509750,"c":1524600,"v":0},{"d":"1997-12-04","o":1509750,"h":1584000,"l":1509750,"c":1524600,"v":2},{"d":"1997-12-05","o":1524600,"h":1571625,"l":1514700,"c":1554300,"v":1},{"d":"1997-12-08","o":1564200,"h":1564200,"l":1517175,"c":1524600,"v":1},{"d":"1997-12-09","o":1529550,"h":1559250,"l":1529550,"c":1529550,"v":1},{"d":"1997-12-10","o":1524600,"h":1554300,"l":1504800,"c":1509750,"v":1},{"d":"1997-12-11","o":1504800,"h":1514700,"l":1455300,"c":1455300,"v":0},{"d":"1997-12-12","o":1485000,"h":1485000,"l":1346400,"c":1376100,"v":1},{"d":"1997-12-15","o":1356300,"h":1395900,"l":1282050,"c":1395900,"v":2},{"d":"1997-12-16","o":1395900,"h":1420650,"l":1373625,"c":1420650,"v":4},{"d":"1997-12-17","o":1386000,"h":1420650,"l":1371150,"c":1420650,"v":1},{"d":"1997-12-18","o":1415700,"h":1440450,"l":1381050,"c":1410750,"v":3},{"d":"1997-12-19","o":1400850,"h":1400850,"l":1321650,"c":1321650,"v":2},{"d":"1997-12-22","o":1346400,"h":1356300,"l":1336500,"c":1341450,"v":0},{"d":"1997-12-23","o":1316700,"h":1366200,"l":1306800,"c":1311750,"v":1},{"d":"1997-12-24","o":1343925,"h":1343925,"l":1306800,"c":1309275,"v":0},{"d":"1997-12-26","o":1346400,"h":1346400,"l":1296900,"c":1296900,"v":0},{"d":"1997-12-29","o":1306800,"h":1346400,"l":1252350,"c":1277100,"v":8},{"d":"1997-12-30","o":1267200,"h":1331550,"l":1267200,"c":1291950,"v":3},{"d":"1997-12-31","o":1296900,"h":1366200,"l":1277100,"c":1311750,"v":3},{"d":"1998-01-02","o":1336500,"h":1405800,"l":1331550,"c":1395900,"v":4},{"d":"1998-01-05","o":1404562.5,"h":1445400,"l":1326600,"c":1346400,"v":4},{"d":"1998-01-06","o":1346400,"h":1351350,"l":1217700,"c":1306800,"v":2},{"d":"1998-01-07","o":1331550,"h":1381050,"l":1267200,"c":1351350,"v":1},{"d":"1998-01-08","o":1331550,"h":1371150,"l":1316700,"c":1336500,"v":1},{"d":"1998-01-09","o":1346400,"h":1346400,"l":1287000,"c":1301850,"v":3},{"d":"1998-01-12","o":1267200,"h":1316700,"l":1247400,"c":1287000,"v":4},{"d":"1998-01-13","o":1277100,"h":1371150,"l":1277100,"c":1346400,"v":8},{"d":"1998-01-14","o":1361250,"h":1361250,"l":1296900,"c":1302468.75,"v":3},{"d":"1998-01-15","o":1306800,"h":1311750,"l":1287000,"c":1306800,"v":4},{"d":"1998-01-16","o":1306800,"h":1311750,"l":1291950,"c":1306800,"v":3},{"d":"1998-01-20","o":1341450,"h":1366200,"l":1306800,"c":1336500,"v":1},{"d":"1998-01-21","o":1346400,"h":1356300,"l":1316700,"c":1356300,"v":1},{"d":"1998-01-22","o":1366200,"h":1366200,"l":1326600,"c":1351350,"v":7},{"d":"1998-01-23","o":1366200,"h":1366200,"l":1341450,"c":1351350,"v":1},{"d":"1998-01-26","o":1336500,"h":1351350,"l":1319175,"c":1319175,"v":3},{"d":"1998-01-27","o":1351350,"h":1371150,"l":1319175,"c":1371150,"v":3},{"d":"1998-01-28","o":1356300,"h":1371150,"l":1336500,"c":1336500,"v":1},{"d":"1998-01-29","o":1336500,"h":1348875,"l":1306800,"c":1316700,"v":4},{"d":"1998-01-30","o":1341450,"h":1341450,"l":1306800,"c":1336500,"v":2},{"d":"1998-02-02","o":1316700,"h":1356300,"l":1316700,"c":1341450,"v":2},{"d":"1998-02-03","o":1366200,"h":1371150,"l":1341450,"c":1371150,"v":1},{"d":"1998-02-04","o":1346400,"h":1593900,"l":1346400,"c":1544400,"v":6},{"d":"1998-02-05","o":1559250,"h":1603800,"l":1475100,"c":1514700,"v":3},{"d":"1998-02-06","o":1465200,"h":1544400,"l":1465200,"c":1529550,"v":1},{"d":"1998-02-09","o":1534500,"h":1534500,"l":1485000,"c":1517175,"v":1},{"d":"1998-02-10","o":1524600,"h":1524600,"l":1480050,"c":1489950,"v":2},{"d":"1998-02-11","o":1475100,"h":1489950,"l":1475100,"c":1489950,"v":0},{"d":"1998-02-12","o":1475100,"h":1480050,"l":1440450,"c":1460250,"v":0},{"d":"1998-02-13","o":1470150,"h":1475100,"l":1465200,"c":1465200,"v":1},{"d":"1998-02-17","o":1475100,"h":1529550,"l":1460250,"c":1519650,"v":2},{"d":"1998-02-18","o":1544400,"h":1559250,"l":1509750,"c":1544400,"v":2},{"d":"1998-02-19","o":1519650,"h":1534500,"l":1465200,"c":1475100,"v":4},{"d":"1998-02-20","o":1494900,"h":1514700,"l":1465200,"c":1470150,"v":2},{"d":"1998-02-23","o":1470150,"h":1489950,"l":1435500,"c":1445400,"v":3},{"d":"1998-02-24","o":1425600,"h":1445400,"l":1390950,"c":1405800,"v":1},{"d":"1998-02-25","o":1425600,"h":1425600,"l":1128600,"c":1143450,"v":7},{"d":"1998-02-26","o":1019700,"h":1113750,"l":955350,"c":994950,"v":31},{"d":"1998-02-27","o":1049400,"h":1089000,"l":999900,"c":999900,"v":16},{"d":"1998-03-02","o":1059300,"h":1071675,"l":1019700,"c":1049400,"v":9},{"d":"1998-03-03","o":1049400,"h":1049400,"l":999900,"c":1044450,"v":6},{"d":"1998-03-04","o":1039500,"h":1046925,"l":955350,"c":990000,"v":10},{"d":"1998-03-05","o":980100,"h":999900,"l":940500,"c":960300,"v":3},{"d":"1998-03-06","o":960300,"h":980100,"l":930600,"c":975150,"v":6},{"d":"1998-03-09","o":985050,"h":990000,"l":910800,"c":910800,"v":15},{"d":"1998-03-10","o":930600,"h":930600,"l":796950,"c":841500,"v":18},{"d":"1998-03-11","o":851400,"h":876150,"l":826650,"c":831600,"v":6},{"d":"1998-03-12","o":831600,"h":831600,"l":789525,"c":801900,"v":4},{"d":"1998-03-13","o":796950,"h":801900,"l":702900,"c":782100,"v":11},{"d":"1998-03-16","o":772200,"h":920700,"l":769725,"c":915750,"v":11},{"d":"1998-03-17","o":930600,"h":990000,"l":918225,"c":940500,"v":5},{"d":"1998-03-18","o":945450,"h":960300,"l":876150,"c":910800,"v":3},{"d":"1998-03-19","o":920700,"h":930600,"l":843975,"c":861300,"v":3},{"d":"1998-03-20","o":871200,"h":891000,"l":846450,"c":861300,"v":2},{"d":"1998-03-23","o":910800,"h":910800,"l":876150,"c":900900,"v":3},{"d":"1998-03-24","o":900900,"h":945450,"l":883575,"c":900900,"v":4},{"d":"1998-03-25","o":940500,"h":950400,"l":903375,"c":903375,"v":4},{"d":"1998-03-26","o":920700,"h":920700,"l":752400,"c":831600,"v":5},{"d":"1998-03-27","o":821700,"h":861300,"l":772200,"c":841500,"v":10},{"d":"1998-03-30","o":856350,"h":1049400,"l":856350,"c":1017225,"v":17},{"d":"1998-03-31","o":1074150,"h":1103850,"l":970200,"c":970200,"v":6},{"d":"1998-04-01","o":999900,"h":999900,"l":950400,"c":970200,"v":3},{"d":"1998-04-02","o":999900,"h":999900,"l":950400,"c":967725,"v":3},{"d":"1998-04-03","o":965250,"h":994950,"l":881100,"c":940500,"v":3},{"d":"1998-04-06","o":970200,"h":980100,"l":910800,"c":915750,"v":3},{"d":"1998-04-07","o":930600,"h":930600,"l":851400,"c":905850,"v":4},{"d":"1998-04-08","o":910800,"h":923175,"l":871200,"c":871200,"v":1},{"d":"1998-04-09","o":871200,"h":895950,"l":851400,"c":853875,"v":2},{"d":"1998-04-13","o":910800,"h":920700,"l":851400,"c":856350,"v":2},{"d":"1998-04-14","o":876150,"h":876150,"l":826650,"c":831600,"v":2},{"d":"1998-04-15","o":836550,"h":836550,"l":806850,"c":816750,"v":3},{"d":"1998-04-16","o":841500,"h":846450,"l":819225,"c":824175,"v":1},{"d":"1998-04-17","o":826650,"h":871200,"l":821700,"c":836550,"v":4},{"d":"1998-04-20","o":866250,"h":866250,"l":831600,"c":834075,"v":2},{"d":"1998-04-21","o":831600,"h":851400,"l":831600,"c":851400,"v":1},{"d":"1998-04-22","o":841500,"h":851400,"l":811800,"c":831600,"v":3},{"d":"1998-04-23","o":821700,"h":821700,"l":801900,"c":801900,"v":2},{"d":"1998-04-24","o":811800,"h":811800,"l":772200,"c":789525,"v":4},{"d":"1998-04-27","o":789525,"h":789525,"l":717750,"c":742500,"v":6},{"d":"1998-04-28","o":752400,"h":821700,"l":712800,"c":742500,"v":5},{"d":"1998-04-29","o":742500,"h":782100,"l":702900,"c":772200,"v":3},{"d":"1998-04-30","o":780862.5,"h":787050,"l":747450,"c":767250,"v":1},{"d":"1998-05-01","o":762300,"h":792000,"l":762300,"c":782100,"v":1},{"d":"1998-05-04","o":789525,"h":796950,"l":774675,"c":787050,"v":2},{"d":"1998-05-05","o":782100,"h":796950,"l":772200,"c":784575,"v":2},{"d":"1998-05-06","o":792000,"h":792000,"l":774675,"c":774675,"v":1},{"d":"1998-05-07","o":774675,"h":792000,"l":747450,"c":749925,"v":1},{"d":"1998-05-08","o":752400,"h":792000,"l":752400,"c":767250,"v":1},{"d":"1998-05-11","o":792000,"h":806850,"l":772200,"c":782100,"v":1},{"d":"1998-05-12","o":782100,"h":782100,"l":735075,"c":757350,"v":2},{"d":"1998-05-13","o":767250,"h":767250,"l":712800,"c":712800,"v":3},{"d":"1998-05-14","o":715275,"h":732600,"l":633600,"c":673200,"v":6},{"d":"1998-05-15","o":675675,"h":695475,"l":648450,"c":663300,"v":3},{"d":"1998-05-18","o":678150,"h":693000,"l":633600,"c":638550,"v":4},{"d":"1998-05-19","o":643500,"h":658350,"l":574200,"c":608850,"v":9},{"d":"1998-05-20","o":608850,"h":623700,"l":564300,"c":574200,"v":3},{"d":"1998-05-21","o":581625,"h":584100,"l":534600,"c":544500,"v":4},{"d":"1998-05-22","o":534600,"h":534600,"l":514800,"c":514800,"v":5},{"d":"1998-05-26","o":514800,"h":524700,"l":445500,"c":450450,"v":5},{"d":"1998-05-27","o":430650,"h":499950,"l":420750,"c":490050,"v":8},{"d":"1998-05-28","o":499950,"h":584100,"l":485100,"c":564300,"v":10},{"d":"1998-05-29","o":579150,"h":589050,"l":537075,"c":554400,"v":5},{"d":"1998-06-01","o":554400,"h":559350,"l":509850,"c":514800,"v":5},{"d":"1998-06-02","o":519750,"h":519750,"l":495000,"c":514800,"v":7},{"d":"1998-06-03","o":512325,"h":534600,"l":499950,"c":514800,"v":6},{"d":"1998-06-04","o":524700,"h":529650,"l":504900,"c":519750,"v":4},{"d":"1998-06-05","o":524700,"h":524700,"l":504900,"c":509850,"v":1},{"d":"1998-06-08","o":517275,"h":524700,"l":435600,"c":519750,"v":4},{"d":"1998-06-09","o":527175,"h":527175,"l":465300,"c":485100,"v":2},{"d":"1998-06-10","o":480150,"h":509850,"l":455400,"c":457875,"v":1},{"d":"1998-06-11","o":455400,"h":495000,"l":435600,"c":475200,"v":4},{"d":"1998-06-12","o":470250,"h":475200,"l":455400,"c":470250,"v":1},{"d":"1998-06-15","o":475200,"h":495000,"l":447975,"c":450450,"v":3},{"d":"1998-06-16","o":440550,"h":452925,"l":420750,"c":438075,"v":3},{"d":"1998-06-17","o":435600,"h":450450,"l":398475,"c":400950,"v":3},{"d":"1998-06-18","o":396000,"h":415800,"l":387337.5,"c":398475,"v":3},{"d":"1998-06-19","o":400950,"h":405900,"l":386100,"c":393525,"v":1},{"d":"1998-06-22","o":386100,"h":396000,"l":386100,"c":393525,"v":2},{"d":"1998-06-23","o":405900,"h":405900,"l":396000,"c":398475,"v":2},{"d":"1998-06-24","o":396000,"h":410850,"l":396000,"c":408375,"v":3},{"d":"1998-06-25","o":410850,"h":475200,"l":396000,"c":447975,"v":4},{"d":"1998-06-26","o":445500,"h":475200,"l":445500,"c":455400,"v":2},{"d":"1998-06-29","o":460350,"h":475200,"l":438075,"c":454162.5,"v":1},{"d":"1998-06-30","o":460350,"h":490050,"l":430650,"c":487575,"v":4},{"d":"1998-07-01","o":480150,"h":485100,"l":455400,"c":467775,"v":1},{"d":"1998-07-02","o":457875,"h":475200,"l":457875,"c":470250,"v":0},{"d":"1998-07-06","o":480150,"h":485100,"l":405900,"c":405900,"v":2},{"d":"1998-07-07","o":425700,"h":425700,"l":391050,"c":405900,"v":2},{"d":"1998-07-08","o":405900,"h":405900,"l":388575,"c":391050,"v":2},{"d":"1998-07-09","o":391050,"h":391050,"l":331650,"c":386100,"v":5},{"d":"1998-07-10","o":383625,"h":383625,"l":301950,"c":321750,"v":5},{"d":"1998-07-13","o":391050,"h":391050,"l":356400,"c":386100,"v":4},{"d":"1998-07-14","o":396000,"h":420750,"l":376200,"c":413325,"v":3},{"d":"1998-07-15","o":435600,"h":435600,"l":391050,"c":400950,"v":2},{"d":"1998-07-16","o":405900,"h":440550,"l":386100,"c":440550,"v":3},{"d":"1998-07-17","o":433125,"h":475200,"l":418275,"c":447975,"v":2},{"d":"1998-07-20","o":475200,"h":569250,"l":455400,"c":522225,"v":15},{"d":"1998-07-21","o":539550,"h":554400,"l":514800,"c":524700,"v":5},{"d":"1998-07-22","o":529650,"h":554400,"l":514800,"c":554400,"v":2},{"d":"1998-07-23","o":564300,"h":564300,"l":524700,"c":546975,"v":3},{"d":"1998-07-24","o":554400,"h":559350,"l":519750,"c":549450,"v":1},{"d":"1998-07-27","o":549450,"h":584100,"l":544500,"c":584100,"v":3},{"d":"1998-07-28","o":584100,"h":673200,"l":579150,"c":648450,"v":5},{"d":"1998-07-29","o":668250,"h":673200,"l":628650,"c":643500,"v":6},{"d":"1998-07-30","o":663300,"h":668250,"l":534600,"c":554400,"v":4},{"d":"1998-07-31","o":576675,"h":584100,"l":544500,"c":544500,"v":1},{"d":"1998-08-03","o":544500,"h":574200,"l":519750,"c":544500,"v":1},{"d":"1998-08-04","o":564300,"h":564300,"l":490050,"c":514800,"v":2},{"d":"1998-08-05","o":534600,"h":534600,"l":499950,"c":509850,"v":0},{"d":"1998-08-06","o":509850,"h":564300,"l":509850,"c":514800,"v":1},{"d":"1998-08-07","o":524700,"h":534600,"l":504900,"c":524700,"v":1},{"d":"1998-08-10","o":534600,"h":534600,"l":514800,"c":527175,"v":1},{"d":"1998-08-11","o":504900,"h":514800,"l":475200,"c":509850,"v":1},{"d":"1998-08-12","o":485100,"h":529650,"l":475200,"c":529650,"v":1},{"d":"1998-08-13","o":529650,"h":529650,"l":514800,"c":517275,"v":1},{"d":"1998-08-14","o":514800,"h":514800,"l":504900,"c":504900,"v":0},{"d":"1998-08-17","o":509850,"h":519750,"l":485100,"c":485100,"v":0},{"d":"1998-08-18","o":490050,"h":509850,"l":485100,"c":485100,"v":1},{"d":"1998-08-19","o":495000,"h":499950,"l":485100,"c":495000,"v":1},{"d":"1998-08-20","o":495000,"h":499950,"l":435600,"c":445500,"v":1},{"d":"1998-08-21","o":455400,"h":455400,"l":376200,"c":396000,"v":3},{"d":"1998-08-24","o":351450,"h":376200,"l":319275,"c":358875,"v":4},{"d":"1998-08-25","o":366300,"h":386100,"l":351450,"c":351450,"v":4},{"d":"1998-08-26","o":346500,"h":366300,"l":336600,"c":353925,"v":2},{"d":"1998-08-27","o":346500,"h":366300,"l":344025,"c":363825,"v":3},{"d":"1998-08-28","o":356400,"h":366300,"l":346500,"c":351450,"v":1},{"d":"1998-08-31","o":366300,"h":366300,"l":346500,"c":356400,"v":3},{"d":"1998-09-01","o":356400,"h":386100,"l":356400,"c":356400,"v":2},{"d":"1998-09-02","o":356400,"h":361350,"l":336600,"c":346500,"v":4},{"d":"1998-09-03","o":356400,"h":361350,"l":346500,"c":353925,"v":1},{"d":"1998-09-04","o":356400,"h":366300,"l":341550,"c":341550,"v":1},{"d":"1998-09-08","o":344025,"h":366300,"l":341550,"c":351450,"v":1},{"d":"1998-09-09","o":356400,"h":366300,"l":341550,"c":366300,"v":1},{"d":"1998-09-10","o":341550,"h":356400,"l":341550,"c":351450,"v":1},{"d":"1998-09-11","o":346500,"h":361350,"l":346500,"c":346500,"v":0},{"d":"1998-09-14","o":344025,"h":356400,"l":341550,"c":351450,"v":1},{"d":"1998-09-15","o":341550,"h":351450,"l":336600,"c":336600,"v":1},{"d":"1998-09-16","o":336600,"h":346500,"l":316800,"c":316800,"v":1},{"d":"1998-09-17","o":326700,"h":326700,"l":297000,"c":316800,"v":1},{"d":"1998-09-18","o":297000,"h":306900,"l":272250,"c":282150,"v":2},{"d":"1998-09-21","o":267300,"h":277200,"l":237600,"c":254925,"v":1},{"d":"1998-09-22","o":254925,"h":297000,"l":254925,"c":287100,"v":3},{"d":"1998-09-23","o":289575,"h":316800,"l":289575,"c":297000,"v":1},{"d":"1998-09-24","o":316800,"h":316800,"l":287100,"c":287100,"v":1},{"d":"1998-09-25","o":287100,"h":306900,"l":277200,"c":306900,"v":1},{"d":"1998-09-28","o":282150,"h":306900,"l":282150,"c":287100,"v":0},{"d":"1998-09-29","o":311850,"h":311850,"l":237600,"c":267300,"v":2},{"d":"1998-09-30","o":257400,"h":287100,"l":247500,"c":287100,"v":1},{"d":"1998-10-01","o":287100,"h":287100,"l":262350,"c":277200,"v":0},{"d":"1998-10-02","o":272250,"h":277200,"l":267300,"c":277200,"v":1},{"d":"1998-10-05","o":282150,"h":282150,"l":262350,"c":274725,"v":3},{"d":"1998-10-06","o":277200,"h":277200,"l":237600,"c":237600,"v":5},{"d":"1998-10-07","o":222750,"h":242550,"l":207900,"c":242550,"v":2},{"d":"1998-10-08","o":222750,"h":242550,"l":133650,"c":198000,"v":42},{"d":"1998-10-09","o":188100,"h":198000,"l":148500,"c":185625,"v":4},{"d":"1998-10-12","o":193050,"h":222750,"l":183150,"c":207900,"v":4},{"d":"1998-10-13","o":205425,"h":205425,"l":183150,"c":193050,"v":1},{"d":"1998-10-14","o":188100,"h":230175,"l":188100,"c":230175,"v":1},{"d":"1998-10-15","o":225225,"h":287100,"l":217800,"c":262350,"v":2},{"d":"1998-10-16","o":232650,"h":237600,"l":158400,"c":170775,"v":13},{"d":"1998-10-19","o":173250,"h":173250,"l":153450,"c":160875,"v":3},{"d":"1998-10-20","o":160875,"h":163350,"l":148500,"c":150975,"v":13},{"d":"1998-10-21","o":148500,"h":158400,"l":143550,"c":150975,"v":3},{"d":"1998-10-22","o":158400,"h":158400,"l":143550,"c":150975,"v":4},{"d":"1998-10-23","o":146025,"h":160875,"l":146025,"c":160875,"v":4},{"d":"1998-10-26","o":155925,"h":168300,"l":153450,"c":158400,"v":4},{"d":"1998-10-27","o":168300,"h":168300,"l":158400,"c":158400,"v":3},{"d":"1998-10-28","o":165825,"h":175725,"l":158400,"c":173250,"v":9},{"d":"1998-10-29","o":175725,"h":180675,"l":173250,"c":178200,"v":4},{"d":"1998-10-30","o":178200,"h":183150,"l":173250,"c":173250,"v":2},{"d":"1998-11-02","o":175725,"h":202950,"l":175725,"c":200475,"v":11},{"d":"1998-11-03","o":220275,"h":240075,"l":215325,"c":237600,"v":8},{"d":"1998-11-04","o":240075,"h":252450,"l":227700,"c":235125,"v":2},{"d":"1998-11-05","o":245025,"h":287100,"l":237600,"c":272250,"v":16},{"d":"1998-11-06","o":277200,"h":316800,"l":272250,"c":309375,"v":14},{"d":"1998-11-09","o":316800,"h":381150,"l":297000,"c":358875,"v":7},{"d":"1998-11-10","o":376200,"h":499950,"l":366300,"c":465300,"v":17},{"d":"1998-11-11","o":482625,"h":485100,"l":376200,"c":391050,"v":9},{"d":"1998-11-12","o":386100,"h":386100,"l":326700,"c":366300,"v":7},{"d":"1998-11-13","o":363825,"h":376200,"l":344025,"c":351450,"v":1},{"d":"1998-11-16","o":356400,"h":356400,"l":316800,"c":341550,"v":2},{"d":"1998-11-17","o":341550,"h":356400,"l":316800,"c":356400,"v":1},{"d":"1998-11-18","o":351450,"h":356400,"l":326700,"c":326700,"v":1},{"d":"1998-11-19","o":341550,"h":341550,"l":306900,"c":326700,"v":2},{"d":"1998-11-20","o":334125,"h":341550,"l":321750,"c":341550,"v":1},{"d":"1998-11-23","o":346500,"h":346500,"l":301950,"c":311850,"v":3},{"d":"1998-11-24","o":321750,"h":321750,"l":301950,"c":311850,"v":1},{"d":"1998-11-25","o":316800,"h":319275,"l":301950,"c":306900,"v":0},{"d":"1998-11-27","o":301950,"h":311850,"l":301950,"c":304425,"v":0},{"d":"1998-11-30","o":316800,"h":319275,"l":287100,"c":301950,"v":1},{"d":"1998-12-01","o":289575,"h":309375,"l":282150,"c":309375,"v":1},{"d":"1998-12-02","o":309375,"h":309375,"l":292050,"c":297000,"v":0},{"d":"1998-12-03","o":314325,"h":319275,"l":292050,"c":301950,"v":2},{"d":"1998-12-04","o":301950,"h":336600,"l":301950,"c":321750,"v":2},{"d":"1998-12-07","o":316800,"h":331650,"l":306900,"c":314325,"v":0},{"d":"1998-12-08","o":311850,"h":326700,"l":301950,"c":306900,"v":1},{"d":"1998-12-09","o":299475,"h":311850,"l":292050,"c":297000,"v":1},{"d":"1998-12-10","o":297000,"h":304425,"l":267300,"c":277200,"v":1},{"d":"1998-12-11","o":264825,"h":287100,"l":264825,"c":277200,"v":2},{"d":"1998-12-14","o":267300,"h":282150,"l":247500,"c":247500,"v":1},{"d":"1998-12-15","o":249975,"h":287100,"l":249975,"c":277200,"v":2},{"d":"1998-12-16","o":284625,"h":287100,"l":257400,"c":262350,"v":1},{"d":"1998-12-17","o":267300,"h":277200,"l":257400,"c":267300,"v":2},{"d":"1998-12-18","o":262350,"h":272250,"l":242550,"c":252450,"v":1},{"d":"1998-12-21","o":245025,"h":257400,"l":227700,"c":237600,"v":2},{"d":"1998-12-22","o":237600,"h":257400,"l":237600,"c":240075,"v":2},{"d":"1998-12-23","o":237600,"h":247500,"l":232650,"c":237600,"v":4},{"d":"1998-12-24","o":237600,"h":257400,"l":232650,"c":247500,"v":2},{"d":"1998-12-28","o":237600,"h":249975,"l":227700,"c":242550,"v":3},{"d":"1998-12-29","o":232650,"h":262350,"l":227700,"c":257400,"v":3},{"d":"1998-12-30","o":254925,"h":272250,"l":247500,"c":257400,"v":2},{"d":"1998-12-31","o":257400,"h":279675,"l":257400,"c":267300,"v":3},{"d":"1999-01-04","o":259875,"h":297000,"l":259875,"c":292050,"v":1},{"d":"1999-01-05","o":294525,"h":356400,"l":294525,"c":351450,"v":6},{"d":"1999-01-06","o":361350,"h":430650,"l":361350,"c":376200,"v":4},{"d":"1999-01-07","o":376200,"h":391050,"l":336600,"c":361350,"v":3},{"d":"1999-01-08","o":376200,"h":376200,"l":331650,"c":336600,"v":1},{"d":"1999-01-11","o":321750,"h":336600,"l":301950,"c":301950,"v":2},{"d":"1999-01-12","o":321750,"h":321750,"l":301950,"c":316800,"v":1},{"d":"1999-01-13","o":301950,"h":336600,"l":297000,"c":326700,"v":1},{"d":"1999-01-14","o":326700,"h":336600,"l":297000,"c":326700,"v":2},{"d":"1999-01-15","o":336600,"h":336600,"l":297000,"c":299475,"v":1},{"d":"1999-01-19","o":299475,"h":326700,"l":287100,"c":316800,"v":2},{"d":"1999-01-20","o":326700,"h":331650,"l":282150,"c":287100,"v":2},{"d":"1999-01-21","o":287100,"h":297000,"l":262350,"c":267300,"v":2},{"d":"1999-01-22","o":282150,"h":292050,"l":267300,"c":267300,"v":0},{"d":"1999-01-25","o":267300,"h":277200,"l":267300,"c":267300,"v":0},{"d":"1999-01-26","o":272250,"h":287100,"l":267300,"c":282150,"v":1},{"d":"1999-01-27","o":287100,"h":301950,"l":282150,"c":297000,"v":1},{"d":"1999-01-28","o":292050,"h":301950,"l":284625,"c":297000,"v":1},{"d":"1999-01-29","o":279675,"h":297000,"l":272250,"c":272250,"v":2},{"d":"1999-02-01","o":287100,"h":287100,"l":257400,"c":257400,"v":1},{"d":"1999-02-02","o":249975,"h":267300,"l":237600,"c":242550,"v":2},{"d":"1999-02-03","o":252450,"h":267300,"l":242550,"c":247500,"v":2},{"d":"1999-02-04","o":247500,"h":247500,"l":237600,"c":240075,"v":2},{"d":"1999-02-05","o":242550,"h":242550,"l":237600,"c":240075,"v":3},{"d":"1999-02-08","o":242550,"h":247500,"l":237600,"c":242550,"v":1},{"d":"1999-02-09","o":242550,"h":242550,"l":232650,"c":237600,"v":1},{"d":"1999-02-10","o":237600,"h":242550,"l":227700,"c":232650,"v":1},{"d":"1999-02-11","o":230175,"h":240075,"l":230175,"c":235125,"v":1},{"d":"1999-02-12","o":237600,"h":242550,"l":232650,"c":237600,"v":0},{"d":"1999-02-16","o":247500,"h":252450,"l":219037.5,"c":225225,"v":3},{"d":"1999-02-17","o":232650,"h":237600,"l":193050,"c":195525,"v":2},{"d":"1999-02-18","o":202950,"h":210375,"l":193050,"c":198000,"v":6},{"d":"1999-02-19","o":200475,"h":205425,"l":195525,"c":198000,"v":4},{"d":"1999-02-22","o":198000,"h":217800,"l":195525,"c":211612.5,"v":1},{"d":"1999-02-23","o":227700,"h":262350,"l":220275,"c":262350,"v":3},{"d":"1999-02-24","o":267300,"h":277200,"l":257400,"c":269775,"v":3},{"d":"1999-02-25","o":272250,"h":292050,"l":257400,"c":287100,"v":2},{"d":"1999-02-26","o":297000,"h":301950,"l":277200,"c":292050,"v":2},{"d":"1999-03-01","o":294525,"h":301950,"l":287100,"c":289575,"v":2},{"d":"1999-03-02","o":282150,"h":289575,"l":277200,"c":287100,"v":1},{"d":"1999-03-03","o":289575,"h":292050,"l":277200,"c":289575,"v":2},{"d":"1999-03-04","o":292050,"h":297000,"l":284625,"c":287100,"v":2},{"d":"1999-03-05","o":287100,"h":294525,"l":282150,"c":287100,"v":1},{"d":"1999-03-08","o":292050,"h":297000,"l":282150,"c":292050,"v":1},{"d":"1999-03-09","o":297000,"h":301950,"l":282150,"c":282150,"v":2},{"d":"1999-03-10","o":279675,"h":297000,"l":252450,"c":282150,"v":2},{"d":"1999-03-11","o":297000,"h":297000,"l":267300,"c":269775,"v":3},{"d":"1999-03-12","o":282150,"h":282150,"l":252450,"c":259875,"v":1},{"d":"1999-03-15","o":262350,"h":262350,"l":242550,"c":249975,"v":1},{"d":"1999-03-16","o":254925,"h":257400,"l":242550,"c":257400,"v":1},{"d":"1999-03-17","o":247500,"h":257400,"l":242550,"c":246262.5,"v":0},{"d":"1999-03-18","o":242550,"h":252450,"l":242550,"c":247500,"v":1},{"d":"1999-03-19","o":252450,"h":252450,"l":237600,"c":240075,"v":1},{"d":"1999-03-22","o":237600,"h":242550,"l":232650,"c":232650,"v":1},{"d":"1999-03-23","o":237600,"h":237600,"l":217800,"c":220275,"v":1},{"d":"1999-03-24","o":212850,"h":227700,"l":212850,"c":217800,"v":2},{"d":"1999-03-25","o":217800,"h":217800,"l":209137.5,"c":215325,"v":1},{"d":"1999-03-26","o":222750,"h":222750,"l":209756.25,"c":214087.5,"v":1},{"d":"1999-03-29","o":210375,"h":257400,"l":210375,"c":257400,"v":1},{"d":"1999-03-30","o":261112.5,"h":316800,"l":247500,"c":294525,"v":6},{"d":"1999-03-31","o":321750,"h":326700,"l":289575,"c":297000,"v":3},{"d":"1999-04-01","o":292050,"h":303187.5,"l":287100,"c":297000,"v":2},{"d":"1999-04-05","o":311850,"h":316800,"l":297000,"c":311850,"v":1},{"d":"1999-04-06","o":306900,"h":316800,"l":301950,"c":314325,"v":1},{"d":"1999-04-07","o":309375,"h":314325,"l":297000,"c":301950,"v":0},{"d":"1999-04-08","o":297000,"h":309375,"l":287100,"c":287100,"v":0},{"d":"1999-04-09","o":297000,"h":297000,"l":277200,"c":297000,"v":1},{"d":"1999-04-12","o":292050,"h":297000,"l":269775,"c":277200,"v":2},{"d":"1999-04-13","o":267300,"h":282150,"l":242550,"c":242550,"v":1},{"d":"1999-04-14","o":252450,"h":252450,"l":225225,"c":237600,"v":2},{"d":"1999-04-15","o":242550,"h":309375,"l":232650,"c":297000,"v":5},{"d":"1999-04-16","o":301950,"h":301950,"l":249975,"c":289575,"v":3},{"d":"1999-04-19","o":277200,"h":282150,"l":257400,"c":263587.5,"v":2},{"d":"1999-04-20","o":287100,"h":326700,"l":252450,"c":274725,"v":7},{"d":"1999-04-21","o":279675,"h":306900,"l":279675,"c":304425,"v":3},{"d":"1999-04-22","o":297000,"h":306900,"l":289575,"c":299475,"v":2},{"d":"1999-04-23","o":297000,"h":299475,"l":287100,"c":294525,"v":1},{"d":"1999-04-26","o":275962.5,"h":311850,"l":274725,"c":306900,"v":3},{"d":"1999-04-27","o":311850,"h":311850,"l":292050,"c":301950,"v":1},{"d":"1999-04-28","o":306900,"h":311850,"l":292050,"c":292050,"v":1},{"d":"1999-04-29","o":287100,"h":292050,"l":267300,"c":274725,"v":2},{"d":"1999-04-30","o":277200,"h":279675,"l":272250,"c":277200,"v":1},{"d":"1999-05-03","o":277200,"h":292050,"l":274725,"c":274725,"v":1},{"d":"1999-05-04","o":277200,"h":277200,"l":257400,"c":262350,"v":1},{"d":"1999-05-05","o":262350,"h":262350,"l":247500,"c":259875,"v":1},{"d":"1999-05-06","o":262350,"h":262350,"l":227700,"c":227700,"v":2},{"d":"1999-05-07","o":242550,"h":257400,"l":237600,"c":247500,"v":1},{"d":"1999-05-10","o":249975,"h":249975,"l":232650,"c":240075,"v":1},{"d":"1999-05-11","o":232650,"h":247500,"l":232650,"c":245025,"v":2},{"d":"1999-05-12","o":246262.5,"h":252450,"l":240075,"c":242550,"v":0},{"d":"1999-05-13","o":252450,"h":272250,"l":242550,"c":264825,"v":2},{"d":"1999-05-14","o":257400,"h":257400,"l":252450,"c":252450,"v":1},{"d":"1999-05-17","o":253687.5,"h":253687.5,"l":232650,"c":249975,"v":1},{"d":"1999-05-18","o":249975,"h":249975,"l":241312.5,"c":241312.5,"v":0},{"d":"1999-05-19","o":247500,"h":257400,"l":237600,"c":247500,"v":1},{"d":"1999-05-20","o":247500,"h":252450,"l":232650,"c":238837.5,"v":1},{"d":"1999-05-21","o":237600,"h":242550,"l":232650,"c":237600,"v":1},{"d":"1999-05-24","o":232650,"h":232650,"l":230175,"c":230175,"v":1},{"d":"1999-05-25","o":232650,"h":240075,"l":230175,"c":232650,"v":0},{"d":"1999-05-26","o":234506.25,"h":238837.5,"l":230175,"c":231412.5,"v":1},{"d":"1999-05-27","o":233887.5,"h":236362.5,"l":220275,"c":225225,"v":1},{"d":"1999-05-28","o":225225,"h":235125,"l":225225,"c":232650,"v":1},{"d":"1999-06-01","o":232650,"h":237600,"l":222750,"c":232650,"v":1},{"d":"1999-06-02","o":227700,"h":237600,"l":227700,"c":230175,"v":0},{"d":"1999-06-03","o":232650,"h":242550,"l":227700,"c":232650,"v":1},{"d":"1999-06-04","o":242550,"h":242550,"l":227700,"c":232650,"v":0},{"d":"1999-06-07","o":222750,"h":245025,"l":222750,"c":227700,"v":1},{"d":"1999-06-08","o":227700,"h":236362.5,"l":220275,"c":227700,"v":0},{"d":"1999-06-09","o":219037.5,"h":241312.5,"l":217800,"c":232650,"v":2},{"d":"1999-06-10","o":232650,"h":242550,"l":227700,"c":228937.5,"v":1},{"d":"1999-06-11","o":237600,"h":237600,"l":227700,"c":237600,"v":0},{"d":"1999-06-14","o":237600,"h":237600,"l":226462.5,"c":227700,"v":1},{"d":"1999-06-15","o":222750,"h":227700,"l":212850,"c":220275,"v":1},{"d":"1999-06-16","o":221512.5,"h":227700,"l":207900,"c":207900,"v":1},{"d":"1999-06-17","o":212850,"h":217800,"l":198000,"c":198000,"v":2},{"d":"1999-06-18","o":198000,"h":207900,"l":198000,"c":202950,"v":0},{"d":"1999-06-21","o":207900,"h":217800,"l":198000,"c":217800,"v":1},{"d":"1999-06-22","o":205425,"h":232650,"l":205425,"c":217800,"v":1},{"d":"1999-06-23","o":217800,"h":227700,"l":217800,"c":227700,"v":0},{"d":"1999-06-24","o":215325,"h":235125,"l":215325,"c":225225,"v":0},{"d":"1999-06-25","o":225225,"h":225225,"l":198000,"c":205425,"v":1},{"d":"1999-06-28","o":204187.5,"h":217800,"l":202950,"c":202950,"v":0},{"d":"1999-06-29","o":202950,"h":237600,"l":198000,"c":237600,"v":1},{"d":"1999-06-30","o":222750,"h":227700,"l":205425,"c":205425,"v":1},{"d":"1999-07-01","o":210375,"h":232650,"l":210375,"c":230175,"v":1},{"d":"1999-07-02","o":217800,"h":235125,"l":217800,"c":232650,"v":1},{"d":"1999-07-06","o":232650,"h":245025,"l":232650,"c":237600,"v":2},{"d":"1999-07-07","o":242550,"h":257400,"l":237600,"c":257400,"v":1},{"d":"1999-07-08","o":247500,"h":257400,"l":247500,"c":252450,"v":3},{"d":"1999-07-09","o":247500,"h":252450,"l":237600,"c":247500,"v":3},{"d":"1999-07-12","o":247500,"h":252450,"l":242550,"c":242550,"v":2},{"d":"1999-07-13","o":237600,"h":277200,"l":237600,"c":277200,"v":2},{"d":"1999-07-14","o":277200,"h":277200,"l":262350,"c":277200,"v":1},{"d":"1999-07-15","o":264825,"h":277200,"l":262350,"c":277200,"v":1},{"d":"1999-07-16","o":274725,"h":282150,"l":272250,"c":277200,"v":2},{"d":"1999-07-19","o":277200,"h":279675,"l":272250,"c":274725,"v":1},{"d":"1999-07-20","o":272250,"h":277200,"l":264825,"c":269775,"v":2},{"d":"1999-07-21","o":268537.5,"h":272250,"l":262350,"c":267300,"v":1},{"d":"1999-07-22","o":262350,"h":267300,"l":254925,"c":262350,"v":1},{"d":"1999-07-23","o":259875,"h":259875,"l":242550,"c":245025,"v":1},{"d":"1999-07-26","o":243787.5,"h":249975,"l":242550,"c":249975,"v":1},{"d":"1999-07-27","o":242550,"h":247500,"l":240075,"c":247500,"v":1},{"d":"1999-07-28","o":242550,"h":254925,"l":242550,"c":242550,"v":1},{"d":"1999-07-29","o":248118.75,"h":254925,"l":242550,"c":245025,"v":1},{"d":"1999-07-30","o":250593.75,"h":259875,"l":235125,"c":249975,"v":3},{"d":"1999-08-02","o":249975,"h":262350,"l":247500,"c":252450,"v":0},{"d":"1999-08-03","o":249975,"h":249975,"l":240075,"c":240075,"v":1},{"d":"1999-08-04","o":240075,"h":245025,"l":227700,"c":237600,"v":1},{"d":"1999-08-05","o":227700,"h":236362.5,"l":227700,"c":227700,"v":0},{"d":"1999-08-06","o":227700,"h":237600,"l":227700,"c":227700,"v":0},{"d":"1999-08-09","o":227700,"h":232650,"l":210375,"c":212850,"v":1},{"d":"1999-08-10","o":207900,"h":210375,"l":199237.5,"c":207900,"v":1},{"d":"1999-08-11","o":205425,"h":205425,"l":200475,"c":202950,"v":1},{"d":"1999-08-12","o":201712.5,"h":207900,"l":200475,"c":200475,"v":1},{"d":"1999-08-13","o":198000,"h":202950,"l":198000,"c":198000,"v":1},{"d":"1999-08-16","o":202950,"h":212850,"l":198000,"c":207900,"v":2},{"d":"1999-08-17","o":207900,"h":207900,"l":200475,"c":200475,"v":1},{"d":"1999-08-18","o":202950,"h":207900,"l":200475,"c":205425,"v":1},{"d":"1999-08-19","o":202950,"h":215325,"l":198000,"c":198000,"v":1},{"d":"1999-08-20","o":198000,"h":198000,"l":190575,"c":193050,"v":1},{"d":"1999-08-23","o":189337.5,"h":195525,"l":178200,"c":190575,"v":2},{"d":"1999-08-24","o":196762.5,"h":200475,"l":188100,"c":188100,"v":1},{"d":"1999-08-25","o":190575,"h":190575,"l":180675,"c":180675,"v":1},{"d":"1999-08-26","o":173250,"h":175725,"l":133650,"c":163350,"v":3},{"d":"1999-08-27","o":160875,"h":162112.5,"l":148500,"c":158400,"v":3},{"d":"1999-08-30","o":160875,"h":160875,"l":138600,"c":143550,"v":3},{"d":"1999-08-31","o":153450,"h":153450,"l":143550,"c":146025,"v":1},{"d":"1999-09-01","o":150975,"h":160875,"l":148500,"c":160875,"v":1},{"d":"1999-09-02","o":168300,"h":207900,"l":165825,"c":183150,"v":2},{"d":"1999-09-03","o":190575,"h":217800,"l":190575,"c":207900,"v":1},{"d":"1999-09-07","o":202950,"h":222750,"l":188100,"c":193050,"v":1},{"d":"1999-09-08","o":188100,"h":190575,"l":165825,"c":175725,"v":1},{"d":"1999-09-09","o":173250,"h":198000,"l":173250,"c":195525,"v":1},{"d":"1999-09-10","o":193050,"h":198000,"l":178200,"c":188100,"v":0},{"d":"1999-09-13","o":183150,"h":188100,"l":168300,"c":170775,"v":1},{"d":"1999-09-14","o":168300,"h":185625,"l":163350,"c":163350,"v":2},{"d":"1999-09-15","o":163350,"h":178200,"l":163350,"c":173250,"v":0},{"d":"1999-09-16","o":173250,"h":175725,"l":160875,"c":160875,"v":1},{"d":"1999-09-17","o":168300,"h":173250,"l":160875,"c":165825,"v":1},{"d":"1999-09-20","o":165825,"h":168300,"l":160875,"c":160875,"v":0},{"d":"1999-09-21","o":163350,"h":168300,"l":158400,"c":158400,"v":1},{"d":"1999-09-22","o":158400,"h":160875,"l":153450,"c":160875,"v":2},{"d":"1999-09-23","o":158400,"h":160875,"l":155925,"c":158400,"v":1},{"d":"1999-09-24","o":158400,"h":165825,"l":153450,"c":158400,"v":1},{"d":"1999-09-27","o":159637.5,"h":160875,"l":154687.5,"c":154687.5,"v":1},{"d":"1999-09-28","o":152212.5,"h":159637.5,"l":152212.5,"c":158400,"v":1},{"d":"1999-09-29","o":164587.5,"h":173250,"l":163350,"c":168300,"v":3},{"d":"1999-09-30","o":169537.5,"h":173250,"l":118800,"c":131175,"v":6},{"d":"1999-10-01","o":143550,"h":163350,"l":138600,"c":138600,"v":2},{"d":"1999-10-04","o":146025,"h":150975,"l":138600,"c":148500,"v":1},{"d":"1999-10-05","o":152831.25,"h":163350,"l":152831.25,"c":162112.5,"v":1},{"d":"1999-10-06","o":159637.5,"h":168300,"l":143550,"c":155925,"v":1},{"d":"1999-10-07","o":160875,"h":163350,"l":155925,"c":163350,"v":1},{"d":"1999-10-08","o":162112.5,"h":163350,"l":150975,"c":157162.5,"v":1},{"d":"1999-10-11","o":158400,"h":160875,"l":155925,"c":158400,"v":0},{"d":"1999-10-12","o":157162.5,"h":163350,"l":154687.5,"c":158400,"v":1},{"d":"1999-10-13","o":157162.5,"h":158400,"l":152212.5,"c":152212.5,"v":0},{"d":"1999-10-14","o":152212.5,"h":158400,"l":142312.5,"c":158400,"v":2},{"d":"1999-10-15","o":165825,"h":170775,"l":155925,"c":158400,"v":2},{"d":"1999-10-18","o":160875,"h":160875,"l":153450,"c":155925,"v":1},{"d":"1999-10-19","o":158400,"h":158400,"l":148500,"c":153450,"v":0},{"d":"1999-10-20","o":153450,"h":158400,"l":138600,"c":146025,"v":1},{"d":"1999-10-21","o":143550,"h":148500,"l":133650,"c":133650,"v":1},{"d":"1999-10-22","o":146025,"h":146025,"l":133650,"c":141075,"v":1},{"d":"1999-10-25","o":132412.5,"h":138600,"l":121275,"c":128700,"v":1},{"d":"1999-10-26","o":127462.5,"h":128700,"l":120037.5,"c":123750,"v":2},{"d":"1999-10-27","o":122512.5,"h":126225,"l":120037.5,"c":120037.5,"v":1},{"d":"1999-10-28","o":127462.5,"h":138600,"l":120037.5,"c":121275,"v":1},{"d":"1999-10-29","o":123750,"h":141075,"l":122512.5,"c":141075,"v":0},{"d":"1999-11-01","o":141075,"h":141075,"l":118800,"c":131175,"v":1},{"d":"1999-11-02","o":121275,"h":136125,"l":121275,"c":126225,"v":1},{"d":"1999-11-03","o":121275,"h":138600,"l":121275,"c":123750,"v":0},{"d":"1999-11-04","o":127462.5,"h":128700,"l":118800,"c":118800,"v":2},{"d":"1999-11-05","o":118800,"h":124987.5,"l":117562.5,"c":118800,"v":1},{"d":"1999-11-08","o":123750,"h":123750,"l":113850,"c":113850,"v":1},{"d":"1999-11-09","o":116325,"h":116325,"l":106425,"c":108900,"v":2},{"d":"1999-11-10","o":106425,"h":113850,"l":99000,"c":99000,"v":1},{"d":"1999-11-11","o":99000,"h":99000,"l":96525,"c":97762.5,"v":2},{"d":"1999-11-12","o":106425,"h":113850,"l":96525,"c":99000,"v":4},{"d":"1999-11-15","o":97762.5,"h":103950,"l":96525,"c":101475,"v":2},{"d":"1999-11-16","o":100856.25,"h":101475,"l":81675,"c":94050,"v":4},{"d":"1999-11-17","o":91575,"h":96525,"l":89100,"c":96525,"v":1},{"d":"1999-11-18","o":94050,"h":99000,"l":91575,"c":96525,"v":2},{"d":"1999-11-19","o":96525,"h":99000,"l":90337.5,"c":99000,"v":2},{"d":"1999-11-22","o":97762.5,"h":99000,"l":91575,"c":94050,"v":3},{"d":"1999-11-23","o":94050,"h":99000,"l":91575,"c":96525,"v":1},{"d":"1999-11-24","o":99000,"h":99000,"l":91575,"c":96525,"v":2},{"d":"1999-11-26","o":99000,"h":99000,"l":94050,"c":99000,"v":0},{"d":"1999-11-29","o":96525,"h":103950,"l":89100,"c":94050,"v":3},{"d":"1999-11-30","o":94050,"h":99000,"l":84150,"c":94050,"v":3},{"d":"1999-12-01","o":92812.5,"h":94050,"l":86625,"c":87862.5,"v":1},{"d":"1999-12-02","o":96525,"h":108900,"l":96525,"c":101475,"v":6},{"d":"1999-12-03","o":108900,"h":108900,"l":99000,"c":99000,"v":3},{"d":"1999-12-06","o":99000,"h":113850,"l":99000,"c":108900,"v":3},{"d":"1999-12-07","o":108900,"h":163350,"l":106425,"c":154687.5,"v":7},{"d":"1999-12-08","o":175725,"h":183150,"l":118800,"c":133650,"v":7},{"d":"1999-12-09","o":147262.5,"h":148500,"l":120037.5,"c":133650,"v":2},{"d":"1999-12-10","o":131175,"h":133650,"l":118800,"c":121275,"v":2},{"d":"1999-12-13","o":121275,"h":136125,"l":121275,"c":133650,"v":3},{"d":"1999-12-14","o":137362.5,"h":137362.5,"l":126225,"c":126225,"v":2},{"d":"1999-12-15","o":133650,"h":134887.5,"l":121275,"c":121275,"v":1},{"d":"1999-12-16","o":122512.5,"h":131175,"l":121275,"c":123750,"v":1},{"d":"1999-12-17","o":121275,"h":122512.5,"l":106425,"c":117562.5,"v":2},{"d":"1999-12-20","o":120037.5,"h":122512.5,"l":107662.5,"c":113850,"v":1},{"d":"1999-12-21","o":111375,"h":116325,"l":103950,"c":103950,"v":2},{"d":"1999-12-22","o":106425,"h":108900,"l":99000,"c":102712.5,"v":3},{"d":"1999-12-23","o":105187.5,"h":106425,"l":100237.5,"c":103950,"v":2},{"d":"1999-12-27","o":107043.75,"h":107662.5,"l":94050,"c":94050,"v":5},{"d":"1999-12-28","o":95287.5,"h":96525,"l":86625,"c":87862.5,"v":6},{"d":"1999-12-29","o":87862.5,"h":94050,"l":86625,"c":90337.5,"v":2},{"d":"1999-12-30","o":100856.25,"h":101475,"l":89100,"c":90337.5,"v":5},{"d":"1999-12-31","o":90337.5,"h":99000,"l":84150,"c":99000,"v":3},{"d":"2000-01-03","o":99000,"h":123750,"l":95906.25,"c":111375,"v":3},{"d":"2000-01-04","o":111375,"h":118800,"l":108900,"c":118800,"v":1},{"d":"2000-01-05","o":121275,"h":153450,"l":113850,"c":131175,"v":5},{"d":"2000-01-06","o":131175,"h":131175,"l":118800,"c":131175,"v":1},{"d":"2000-01-07","o":127462.5,"h":131175,"l":126225,"c":128700,"v":2},{"d":"2000-01-10","o":126225,"h":136125,"l":126225,"c":126225,"v":2},{"d":"2000-01-11","o":127462.5,"h":131175,"l":126225,"c":131175,"v":2},{"d":"2000-01-12","o":131175,"h":133650,"l":128700,"c":129937.5,"v":2},{"d":"2000-01-13","o":132412.5,"h":138600,"l":124987.5,"c":128700,"v":3},{"d":"2000-01-14","o":133650,"h":138600,"l":118800,"c":136125,"v":1},{"d":"2000-01-18","o":138600,"h":158400,"l":133650,"c":148500,"v":3},{"d":"2000-01-19","o":157162.5,"h":168300,"l":150975,"c":153450,"v":4},{"d":"2000-01-20","o":158400,"h":163350,"l":155925,"c":158400,"v":4},{"d":"2000-01-21","o":163350,"h":168300,"l":155925,"c":158400,"v":5},{"d":"2000-01-24","o":158400,"h":165825,"l":157162.5,"c":158400,"v":3},{"d":"2000-01-25","o":163350,"h":277200,"l":158400,"c":230175,"v":15},{"d":"2000-01-26","o":249975,"h":272250,"l":232650,"c":247500,"v":15},{"d":"2000-01-27","o":254925,"h":254925,"l":207900,"c":227700,"v":3},{"d":"2000-01-28","o":225225,"h":230175,"l":180675,"c":212850,"v":4},{"d":"2000-01-31","o":205425,"h":214087.5,"l":178200,"c":202950,"v":2},{"d":"2000-02-01","o":195525,"h":202950,"l":174487.5,"c":198000,"v":3},{"d":"2000-02-02","o":200475,"h":217800,"l":193050,"c":207900,"v":2},{"d":"2000-02-03","o":221512.5,"h":222750,"l":193050,"c":198000,"v":1},{"d":"2000-02-04","o":206662.5,"h":217800,"l":198000,"c":207900,"v":3},{"d":"2000-02-07","o":217800,"h":227700,"l":209137.5,"c":217800,"v":6},{"d":"2000-02-08","o":235125,"h":238837.5,"l":217800,"c":232650,"v":9},{"d":"2000-02-09","o":242550,"h":267300,"l":237600,"c":237600,"v":6},{"d":"2000-02-10","o":261112.5,"h":261112.5,"l":237600,"c":240075,"v":2},{"d":"2000-02-11","o":245025,"h":254925,"l":237600,"c":242550,"v":4},{"d":"2000-02-14","o":247500,"h":247500,"l":222750,"c":227700,"v":4},{"d":"2000-02-15","o":247500,"h":247500,"l":202950,"c":212850,"v":3},{"d":"2000-02-16","o":205425,"h":237600,"l":205425,"c":212850,"v":3},{"d":"2000-02-17","o":237600,"h":252450,"l":225225,"c":237600,"v":10},{"d":"2000-02-18","o":242550,"h":306900,"l":240075,"c":264825,"v":17},{"d":"2000-02-22","o":292050,"h":306900,"l":262350,"c":272250,"v":12},{"d":"2000-02-23","o":278437.5,"h":282150,"l":247500,"c":257400,"v":5},{"d":"2000-02-24","o":272250,"h":274725,"l":245025,"c":247500,"v":3},{"d":"2000-02-25","o":252450,"h":254925,"l":240075,"c":247500,"v":2},{"d":"2000-02-28","o":243787.5,"h":247500,"l":217800,"c":232650,"v":3},{"d":"2000-02-29","o":246262.5,"h":259875,"l":238837.5,"c":247500,"v":4},{"d":"2000-03-01","o":267300,"h":326700,"l":257400,"c":321750,"v":19},{"d":"2000-03-02","o":336600,"h":376200,"l":321750,"c":348975,"v":18},{"d":"2000-03-03","o":371250,"h":376200,"l":311850,"c":326700,"v":12},{"d":"2000-03-06","o":348975,"h":445500,"l":336600,"c":398475,"v":18},{"d":"2000-03-07","o":440550,"h":445500,"l":356400,"c":383625,"v":14},{"d":"2000-03-08","o":371250,"h":391050,"l":351450,"c":363825,"v":4},{"d":"2000-03-09","o":356400,"h":363825,"l":326700,"c":356400,"v":3},{"d":"2000-03-10","o":336600,"h":341550,"l":282150,"c":294525,"v":10},{"d":"2000-03-13","o":278437.5,"h":292050,"l":257400,"c":262350,"v":10},{"d":"2000-03-14","o":254925,"h":257400,"l":188100,"c":205425,"v":25},{"d":"2000-03-15","o":198000,"h":230175,"l":188100,"c":193050,"v":9},{"d":"2000-03-16","o":212850,"h":217800,"l":201712.5,"c":207900,"v":3},{"d":"2000-03-17","o":205425,"h":216562.5,"l":198000,"c":207900,"v":2},{"d":"2000-03-20","o":210375,"h":216562.5,"l":198000,"c":198000,"v":4},{"d":"2000-03-21","o":202950,"h":202950,"l":175725,"c":198000,"v":2},{"d":"2000-03-22","o":188100,"h":212850,"l":188100,"c":207900,"v":2},{"d":"2000-03-23","o":215325,"h":215325,"l":188100,"c":193050,"v":3},{"d":"2000-03-24","o":198000,"h":207900,"l":185625,"c":189337.5,"v":3},{"d":"2000-03-27","o":189337.5,"h":198000,"l":163350,"c":168300,"v":5},{"d":"2000-03-28","o":173250,"h":183150,"l":153450,"c":158400,"v":7},{"d":"2000-03-29","o":157162.5,"h":168300,"l":148500,"c":152212.5,"v":3},{"d":"2000-03-30","o":152212.5,"h":159637.5,"l":150975,"c":158400,"v":2},{"d":"2000-03-31","o":158400,"h":170775,"l":148500,"c":155925,"v":2},{"d":"2000-04-03","o":158400,"h":183150,"l":155925,"c":158400,"v":2},{"d":"2000-04-04","o":158400,"h":170775,"l":138600,"c":158400,"v":4},{"d":"2000-04-05","o":155925,"h":158400,"l":148500,"c":155925,"v":2},{"d":"2000-04-06","o":169537.5,"h":188100,"l":163350,"c":170775,"v":3},{"d":"2000-04-07","o":173250,"h":183150,"l":155925,"c":173250,"v":3},{"d":"2000-04-10","o":173250,"h":175725,"l":158400,"c":168300,"v":1},{"d":"2000-04-11","o":163350,"h":172012.5,"l":155925,"c":155925,"v":1},{"d":"2000-04-12","o":158400,"h":158400,"l":124987.5,"c":143550,"v":2},{"d":"2000-04-13","o":143550,"h":158400,"l":142312.5,"c":143550,"v":2},{"d":"2000-04-14","o":143550,"h":148500,"l":103950,"c":103950,"v":3},{"d":"2000-04-17","o":117562.5,"h":138600,"l":103950,"c":136125,"v":4},{"d":"2000-04-18","o":143550,"h":163350,"l":128700,"c":153450,"v":2},{"d":"2000-04-19","o":168300,"h":168300,"l":143550,"c":143550,"v":1},{"d":"2000-04-20","o":154687.5,"h":159637.5,"l":149737.5,"c":153450,"v":1},{"d":"2000-04-24","o":159637.5,"h":160256.25,"l":143550,"c":148500,"v":0},{"d":"2000-04-25","o":150975,"h":153450,"l":143550,"c":143550,"v":1},{"d":"2000-04-26","o":143550,"h":155925,"l":117562.5,"c":143550,"v":3},{"d":"2000-04-27","o":148500,"h":160875,"l":141075,"c":158400,"v":1},{"d":"2000-04-28","o":153450,"h":158400,"l":143550,"c":148500,"v":1},{"d":"2000-05-01","o":150975,"h":158400,"l":144787.5,"c":153450,"v":0},{"d":"2000-05-02","o":155925,"h":155925,"l":138600,"c":142312.5,"v":1},{"d":"2000-05-03","o":141075,"h":143550,"l":128700,"c":138600,"v":1},{"d":"2000-05-04","o":133650,"h":143550,"l":133650,"c":143550,"v":0},{"d":"2000-05-05","o":131175,"h":133650,"l":128700,"c":133650,"v":0},{"d":"2000-05-08","o":136125,"h":163350,"l":136125,"c":155925,"v":2},{"d":"2000-05-09","o":158400,"h":163350,"l":143550,"c":155925,"v":1},{"d":"2000-05-10","o":155925,"h":155925,"l":141075,"c":143550,"v":1},{"d":"2000-05-11","o":143550,"h":148500,"l":138600,"c":148500,"v":0},{"d":"2000-05-12","o":146025,"h":146025,"l":128700,"c":128700,"v":1},{"d":"2000-05-15","o":136125,"h":136125,"l":128700,"c":131175,"v":0},{"d":"2000-05-16","o":138600,"h":138600,"l":128700,"c":128700,"v":0},{"d":"2000-05-17","o":128700,"h":131175,"l":128700,"c":131175,"v":0},{"d":"2000-05-18","o":136125,"h":136125,"l":128700,"c":136125,"v":0},{"d":"2000-05-19","o":136125,"h":138600,"l":128700,"c":128700,"v":1},{"d":"2000-05-22","o":136125,"h":136125,"l":99000,"c":118800,"v":4},{"d":"2000-05-23","o":108900,"h":126225,"l":103950,"c":123750,"v":1},{"d":"2000-05-24","o":120037.5,"h":136125,"l":106425,"c":123750,"v":1},{"d":"2000-05-25","o":120037.5,"h":120037.5,"l":99000,"c":99000,"v":1},{"d":"2000-05-26","o":103950,"h":131175,"l":103950,"c":115087.5,"v":1},{"d":"2000-05-30","o":133650,"h":137362.5,"l":118800,"c":123750,"v":1},{"d":"2000-05-31","o":120656.25,"h":123750,"l":108900,"c":118800,"v":1},{"d":"2000-06-01","o":116325,"h":118800,"l":111375,"c":113850,"v":0},{"d":"2000-06-02","o":118800,"h":118800,"l":116325,"c":118800,"v":1},{"d":"2000-06-05","o":126225,"h":131175,"l":116325,"c":128700,"v":1},{"d":"2000-06-06","o":128700,"h":136125,"l":121275,"c":131175,"v":1},{"d":"2000-06-07","o":133650,"h":136125,"l":131175,"c":131175,"v":0},{"d":"2000-06-08","o":128700,"h":138600,"l":116325,"c":118800,"v":0},{"d":"2000-06-09","o":122512.5,"h":123750,"l":118800,"c":121275,"v":0},{"d":"2000-06-12","o":118800,"h":126225,"l":118800,"c":123750,"v":0},{"d":"2000-06-13","o":121275,"h":123750,"l":121275,"c":123750,"v":0},{"d":"2000-06-14","o":118800,"h":126225,"l":118800,"c":126225,"v":1},{"d":"2000-06-15","o":126225,"h":126225,"l":123750,"c":123750,"v":0},{"d":"2000-06-16","o":126225,"h":128700,"l":118800,"c":128700,"v":1},{"d":"2000-06-19","o":126225,"h":148500,"l":126225,"c":138600,"v":1},{"d":"2000-06-20","o":146025,"h":153450,"l":138600,"c":141075,"v":1},{"d":"2000-06-21","o":142312.5,"h":146025,"l":118800,"c":138600,"v":2},{"d":"2000-06-22","o":138600,"h":153450,"l":133650,"c":148500,"v":1},{"d":"2000-06-23","o":141075,"h":148500,"l":131175,"c":133650,"v":0},{"d":"2000-06-26","o":133650,"h":155925,"l":133650,"c":148500,"v":1},{"d":"2000-06-27","o":146025,"h":153450,"l":141075,"c":153450,"v":0},{"d":"2000-06-28","o":141075,"h":144787.5,"l":138600,"c":138600,"v":0},{"d":"2000-06-29","o":138600,"h":138600,"l":133650,"c":133650,"v":1},{"d":"2000-06-30","o":133650,"h":150975,"l":133650,"c":138600,"v":0},{"d":"2000-07-03","o":138600,"h":138600,"l":133650,"c":138600,"v":0},{"d":"2000-07-05","o":136743.75,"h":138600,"l":133650,"c":138600,"v":0},{"d":"2000-07-06","o":143550,"h":148500,"l":136125,"c":136125,"v":0},{"d":"2000-07-07","o":138600,"h":143550,"l":136125,"c":143550,"v":0},{"d":"2000-07-10","o":152831.25,"h":157162.5,"l":141075,"c":157162.5,"v":2},{"d":"2000-07-11","o":155925,"h":155925,"l":150975,"c":150975,"v":0},{"d":"2000-07-12","o":148500,"h":148500,"l":146025,"c":146025,"v":0},{"d":"2000-07-13","o":147881.25,"h":160875,"l":147262.5,"c":160875,"v":2},{"d":"2000-07-14","o":162112.5,"h":163350,"l":158400,"c":158400,"v":1},{"d":"2000-07-17","o":161493.75,"h":188100,"l":160875,"c":188100,"v":3},{"d":"2000-07-18","o":186862.5,"h":188100,"l":178200,"c":180675,"v":0},{"d":"2000-07-19","o":183150,"h":183150,"l":173250,"c":178200,"v":0},{"d":"2000-07-20","o":179437.5,"h":185625,"l":175725,"c":179437.5,"v":1},{"d":"2000-07-21","o":182531.25,"h":188100,"l":168300,"c":178200,"v":0},{"d":"2000-07-24","o":170775,"h":178200,"l":168300,"c":170775,"v":0},{"d":"2000-07-25","o":170775,"h":170775,"l":158400,"c":163350,"v":0},{"d":"2000-07-26","o":168300,"h":170775,"l":159637.5,"c":160875,"v":0},{"d":"2000-07-27","o":170775,"h":172012.5,"l":157162.5,"c":157162.5,"v":1},{"d":"2000-07-28","o":159637.5,"h":160875,"l":154687.5,"c":158400,"v":1},{"d":"2000-07-31","o":158400,"h":163350,"l":153450,"c":155925,"v":0},{"d":"2000-08-01","o":155925,"h":155925,"l":148500,"c":153450,"v":1},{"d":"2000-08-02","o":148500,"h":153450,"l":144787.5,"c":153450,"v":0},{"d":"2000-08-03","o":148500,"h":153450,"l":146025,"c":146025,"v":0},{"d":"2000-08-04","o":146025,"h":148500,"l":138600,"c":143550,"v":1},{"d":"2000-08-07","o":153450,"h":153450,"l":143550,"c":146025,"v":0},{"d":"2000-08-08","o":147262.5,"h":148500,"l":128700,"c":133650,"v":1},{"d":"2000-08-09","o":133650,"h":136125,"l":128700,"c":128700,"v":0},{"d":"2000-08-10","o":136125,"h":148500,"l":133650,"c":136125,"v":1},{"d":"2000-08-11","o":136125,"h":136125,"l":124987.5,"c":136125,"v":1},{"d":"2000-08-14","o":136125,"h":136125,"l":128700,"c":136125,"v":0},{"d":"2000-08-15","o":136125,"h":148500,"l":132412.5,"c":144787.5,"v":1},{"d":"2000-08-16","o":142931.25,"h":168300,"l":141075,"c":168300,"v":2},{"d":"2000-08-17","o":178200,"h":180675,"l":143550,"c":160875,"v":2},{"d":"2000-08-18","o":163350,"h":163350,"l":155925,"c":158400,"v":0},{"d":"2000-08-21","o":158400,"h":167062.5,"l":157162.5,"c":167062.5,"v":0},{"d":"2000-08-22","o":158400,"h":167062.5,"l":157162.5,"c":158400,"v":1},{"d":"2000-08-23","o":158400,"h":158400,"l":146025,"c":148500,"v":0},{"d":"2000-08-24","o":152212.5,"h":153450,"l":147262.5,"c":147262.5,"v":0},{"d":"2000-08-25","o":147262.5,"h":155925,"l":147262.5,"c":149737.5,"v":0},{"d":"2000-08-28","o":148500,"h":155925,"l":148500,"c":150975,"v":0},{"d":"2000-08-29","o":146025,"h":155925,"l":146025,"c":155925,"v":0},{"d":"2000-08-30","o":155925,"h":155925,"l":143550,"c":153450,"v":0},{"d":"2000-08-31","o":143550,"h":153450,"l":131175,"c":148500,"v":1},{"d":"2000-09-01","o":145406.25,"h":153450,"l":141075,"c":153450,"v":0},{"d":"2000-09-05","o":153450,"h":157162.5,"l":148500,"c":153450,"v":0},{"d":"2000-09-06","o":157162.5,"h":157162.5,"l":155925,"c":157162.5,"v":1},{"d":"2000-09-07","o":156543.75,"h":157162.5,"l":150975,"c":150975,"v":0},{"d":"2000-09-08","o":154687.5,"h":157162.5,"l":148500,"c":148500,"v":1},{"d":"2000-09-11","o":148500,"h":153450,"l":138600,"c":141075,"v":2},{"d":"2000-09-12","o":141075,"h":141075,"l":138600,"c":138600,"v":1},{"d":"2000-09-13","o":133650,"h":143550,"l":133650,"c":138600,"v":1},{"d":"2000-09-14","o":139837.5,"h":148500,"l":138600,"c":141075,"v":1},{"d":"2000-09-15","o":144787.5,"h":148500,"l":141075,"c":148500,"v":0},{"d":"2000-09-18","o":148500,"h":157162.5,"l":146025,"c":154687.5,"v":1},{"d":"2000-09-19","o":155925,"h":157162.5,"l":153450,"c":154687.5,"v":1},{"d":"2000-09-20","o":155306.25,"h":158400,"l":152212.5,"c":157162.5,"v":1},{"d":"2000-09-21","o":157162.5,"h":158400,"l":157162.5,"c":157162.5,"v":1},{"d":"2000-09-22","o":158400,"h":158400,"l":152212.5,"c":153450,"v":0},{"d":"2000-09-25","o":154687.5,"h":155925,"l":154687.5,"c":154687.5,"v":0},{"d":"2000-09-26","o":157162.5,"h":157162.5,"l":148500,"c":148500,"v":1},{"d":"2000-09-27","o":148500,"h":158400,"l":146025,"c":151593.75,"v":1},{"d":"2000-09-28","o":157162.5,"h":157162.5,"l":143550,"c":146025,"v":1},{"d":"2000-09-29","o":143550,"h":150975,"l":136125,"c":142312.5,"v":1},{"d":"2000-10-02","o":150975,"h":150975,"l":150975,"c":150975,"v":1},{"d":"2000-10-03","o":150975,"h":158400,"l":144787.5,"c":146025,"v":1},{"d":"2000-10-04","o":157781.25,"h":158400,"l":143550,"c":155925,"v":0},{"d":"2000-10-05","o":150975,"h":158400,"l":148500,"c":153450,"v":1},{"d":"2000-10-06","o":153450,"h":157162.5,"l":143550,"c":143550,"v":1},{"d":"2000-10-09","o":147881.25,"h":147881.25,"l":143550,"c":143550,"v":0},{"d":"2000-10-10","o":144787.5,"h":146025,"l":142312.5,"c":143550,"v":0},{"d":"2000-10-11","o":143550,"h":153450,"l":138600,"c":143550,"v":1},{"d":"2000-10-12","o":143550,"h":143550,"l":133650,"c":133650,"v":1},{"d":"2000-10-13","o":33412.5,"h":49500,"l":28462.5,"c":35887.5,"v":68},{"d":"2000-10-16","o":42075,"h":42075,"l":35887.5,"c":40837.5,"v":14},{"d":"2000-10-17","o":43312.5,"h":44550,"l":35887.5,"c":37125,"v":8},{"d":"2000-10-18","o":37125,"h":39600,"l":32175,"c":34650,"v":4},{"d":"2000-10-19","o":37125,"h":37125,"l":32175,"c":34650,"v":3},{"d":"2000-10-20","o":34650,"h":34650,"l":27225,"c":28462.5,"v":6},{"d":"2000-10-23","o":29081.25,"h":39600,"l":21037.5,"c":27225,"v":13},{"d":"2000-10-24","o":27843.75,"h":27843.75,"l":23512.5,"c":27225,"v":4},{"d":"2000-10-25","o":27843.75,"h":27843.75,"l":23512.5,"c":27225,"v":1},{"d":"2000-10-26","o":26606.25,"h":27225,"l":24750,"c":24750,"v":2},{"d":"2000-10-27","o":25987.5,"h":33412.5,"l":24750,"c":24750,"v":3},{"d":"2000-10-30","o":29700,"h":34650,"l":24750,"c":27225,"v":3},{"d":"2000-10-31","o":28462.5,"h":28462.5,"l":24750,"c":25987.5,"v":3},{"d":"2000-11-01","o":27225,"h":28462.5,"l":24750,"c":24750,"v":3},{"d":"2000-11-02","o":27225,"h":28462.5,"l":21037.5,"c":21037.5,"v":6},{"d":"2000-11-03","o":24131.25,"h":24750,"l":21037.5,"c":22275,"v":2},{"d":"2000-11-06","o":23512.5,"h":25987.5,"l":19800,"c":24750,"v":6},{"d":"2000-11-07","o":25987.5,"h":27225,"l":22275,"c":24750,"v":2},{"d":"2000-11-08","o":26606.25,"h":29700,"l":22275,"c":29700,"v":6},{"d":"2000-11-09","o":32175,"h":34650,"l":27225,"c":28462.5,"v":2},{"d":"2000-11-10","o":27225,"h":29700,"l":24750,"c":24750,"v":1},{"d":"2000-11-13","o":26606.25,"h":27225,"l":24750,"c":24750,"v":2},{"d":"2000-11-14","o":27225,"h":34650,"l":24750,"c":29700,"v":5},{"d":"2000-11-15","o":32175,"h":32175,"l":27225,"c":32175,"v":2},{"d":"2000-11-16","o":32175,"h":39600,"l":29700,"c":35887.5,"v":4},{"d":"2000-11-17","o":34650,"h":38362.5,"l":32175,"c":34650,"v":1},{"d":"2000-11-20","o":29700,"h":34650,"l":28462.5,"c":34650,"v":3},{"d":"2000-11-21","o":29700,"h":34650,"l":29700,"c":30937.5,"v":0},{"d":"2000-11-22","o":32793.75,"h":34650,"l":28462.5,"c":32175,"v":2},{"d":"2000-11-24","o":32175,"h":34650,"l":30937.5,"c":33412.5,"v":1},{"d":"2000-11-27","o":32175,"h":32175,"l":28462.5,"c":29700,"v":1},{"d":"2000-11-28","o":31556.25,"h":32175,"l":25987.5,"c":29700,"v":2},{"d":"2000-11-29","o":29700,"h":34650,"l":27225,"c":32175,"v":1},{"d":"2000-11-30","o":32175,"h":34650,"l":22275,"c":27225,"v":3},{"d":"2000-12-01","o":27843.75,"h":29700,"l":24750,"c":24750,"v":2},{"d":"2000-12-04","o":26606.25,"h":27225,"l":22275,"c":22275,"v":2},{"d":"2000-12-05","o":22275,"h":29700,"l":22275,"c":24750,"v":1},{"d":"2000-12-06","o":23512.5,"h":28462.5,"l":22275,"c":23512.5,"v":4},{"d":"2000-12-07","o":25368.75,"h":27225,"l":23512.5,"c":24750,"v":4},{"d":"2000-12-08","o":24750,"h":27225,"l":24750,"c":27225,"v":2},{"d":"2000-12-11","o":24750,"h":27225,"l":24750,"c":27225,"v":1},{"d":"2000-12-12","o":25987.5,"h":27225,"l":24750,"c":24750,"v":2},{"d":"2000-12-13","o":24750,"h":25987.5,"l":23512.5,"c":24750,"v":2},{"d":"2000-12-14","o":24750,"h":25987.5,"l":23512.5,"c":23512.5,"v":0},{"d":"2000-12-15","o":23512.5,"h":24750,"l":22275,"c":24750,"v":1},{"d":"2000-12-18","o":22893.75,"h":24750,"l":19800,"c":19800,"v":3},{"d":"2000-12-19","o":19800,"h":23512.5,"l":19800,"c":21037.5,"v":3},{"d":"2000-12-20","o":21656.25,"h":22275,"l":16087.5,"c":21037.5,"v":3},{"d":"2000-12-21","o":18562.5,"h":19800,"l":16087.5,"c":17325,"v":2},{"d":"2000-12-22","o":18562.5,"h":19800,"l":17325,"c":17325,"v":3},{"d":"2000-12-26","o":18562.5,"h":27225,"l":17325,"c":22275,"v":4},{"d":"2000-12-27","o":20418.75,"h":22275,"l":19800,"c":19800,"v":3},{"d":"2000-12-28","o":19800,"h":29081.25,"l":17325,"c":25987.5,"v":10},{"d":"2000-12-29","o":24750,"h":27225,"l":19800,"c":24750,"v":7},{"d":"2001-01-02","o":22275,"h":27225,"l":21037.5,"c":25987.5,"v":1},{"d":"2001-01-03","o":25987.5,"h":25987.5,"l":22275,"c":24750,"v":1},{"d":"2001-01-04","o":24750,"h":24750,"l":22275,"c":22893.75,"v":0},{"d":"2001-01-05","o":22275,"h":23512.5,"l":22275,"c":23512.5,"v":0},{"d":"2001-01-08","o":24750,"h":27225,"l":23512.5,"c":24750,"v":1},{"d":"2001-01-09","o":26606.25,"h":29700,"l":23512.5,"c":27225,"v":1},{"d":"2001-01-10","o":25987.5,"h":34650,"l":25987.5,"c":32175,"v":5},{"d":"2001-01-11","o":32793.75,"h":34650,"l":29700,"c":34650,"v":2},{"d":"2001-01-12","o":34650,"h":35887.5,"l":32175,"c":34650,"v":1},{"d":"2001-01-16","o":35887.5,"h":37125,"l":32175,"c":37125,"v":2},{"d":"2001-01-17","o":35887.5,"h":39600,"l":32175,"c":35887.5,"v":3},{"d":"2001-01-18","o":34031.25,"h":37125,"l":32175,"c":34650,"v":1},{"d":"2001-01-19","o":35887.5,"h":35887.5,"l":34650,"c":34650,"v":1},{"d":"2001-01-22","o":32793.75,"h":35887.5,"l":30937.5,"c":30937.5,"v":2},{"d":"2001-01-23","o":34650,"h":38362.5,"l":34650,"c":38362.5,"v":3},{"d":"2001-01-24","o":31556.25,"h":45787.5,"l":30937.5,"c":43312.5,"v":4},{"d":"2001-01-25","o":44550,"h":69300,"l":44550,"c":64350,"v":8},{"d":"2001-01-26","o":62493.75,"h":69300,"l":54450,"c":54450,"v":9},{"d":"2001-01-29","o":58162.5,"h":70537.5,"l":54450,"c":69300,"v":4},{"d":"2001-01-30","o":69300,"h":69300,"l":64350,"c":69300,"v":1},{"d":"2001-01-31","o":64968.75,"h":69300,"l":64350,"c":64350,"v":1},{"d":"2001-02-01","o":67443.75,"h":69300,"l":64350,"c":64350,"v":1},{"d":"2001-02-02","o":66825,"h":69300,"l":64350,"c":64350,"v":0},{"d":"2001-02-05","o":71775,"h":89100,"l":69300,"c":84150,"v":5},{"d":"2001-02-06","o":94050,"h":116325,"l":79200,"c":103950,"v":8},{"d":"2001-02-07","o":107662.5,"h":128700,"l":103950,"c":112612.5,"v":8},{"d":"2001-02-08","o":118800,"h":121275,"l":92812.5,"c":96525,"v":3},{"d":"2001-02-09","o":90956.25,"h":96525,"l":80437.5,"c":80437.5,"v":2},{"d":"2001-02-12","o":79200,"h":94050,"l":77962.5,"c":94050,"v":2},{"d":"2001-02-13","o":90956.25,"h":94050,"l":84150,"c":94050,"v":2},{"d":"2001-02-14","o":93431.25,"h":93431.25,"l":75487.5,"c":84150,"v":1},{"d":"2001-02-15","o":74250,"h":92812.5,"l":74250,"c":92812.5,"v":1},{"d":"2001-02-16","o":92193.75,"h":92193.75,"l":74250,"c":86625,"v":0},{"d":"2001-02-20","o":86006.25,"h":86006.25,"l":74250,"c":79200,"v":0},{"d":"2001-02-21","o":79200,"h":89100,"l":76725,"c":89100,"v":0},{"d":"2001-02-22","o":86006.25,"h":86625,"l":76725,"c":76725,"v":0},{"d":"2001-02-23","o":59400,"h":74250,"l":59400,"c":69300,"v":1},{"d":"2001-02-26","o":63731.25,"h":76725,"l":60018.75,"c":71775,"v":1},{"d":"2001-02-27","o":71775,"h":76725,"l":71775,"c":71775,"v":0},{"d":"2001-02-28","o":71775,"h":71775,"l":68062.5,"c":69300,"v":1},{"d":"2001-03-01","o":64968.75,"h":68062.5,"l":49500,"c":68062.5,"v":1},{"d":"2001-03-02","o":68062.5,"h":74250,"l":59400,"c":73012.5,"v":1},{"d":"2001-03-05","o":62493.75,"h":74250,"l":61875,"c":74250,"v":0},{"d":"2001-03-06","o":64350,"h":74250,"l":59400,"c":63112.5,"v":0},{"d":"2001-03-07","o":69300,"h":69300,"l":64350,"c":69300,"v":0},{"d":"2001-03-08","o":64968.75,"h":69300,"l":59400,"c":69300,"v":0},{"d":"2001-03-09","o":60018.75,"h":64350,"l":59400,"c":61875,"v":0},{"d":"2001-03-12","o":68681.25,"h":68681.25,"l":54450,"c":54450,"v":0},{"d":"2001-03-13","o":55068.75,"h":58162.5,"l":39600,"c":54450,"v":1},{"d":"2001-03-14","o":48881.25,"h":49500,"l":43312.5,"c":49500,"v":0},{"d":"2001-03-15","o":45168.75,"h":47025,"l":44550,"c":44550,"v":1},{"d":"2001-03-16","o":44550,"h":54450,"l":44550,"c":44550,"v":0},{"d":"2001-03-19","o":49500,"h":49500,"l":44550,"c":45787.5,"v":0},{"d":"2001-03-20","o":45787.5,"h":49500,"l":44550,"c":49500,"v":0},{"d":"2001-03-21","o":50118.75,"h":54450,"l":44550,"c":51975,"v":0},{"d":"2001-03-22","o":47025,"h":47025,"l":39600,"c":39600,"v":1},{"d":"2001-03-23","o":44550,"h":44550,"l":40837.5,"c":42075,"v":0},{"d":"2001-03-26","o":42075,"h":43312.5,"l":39600,"c":39600,"v":0},{"d":"2001-03-27","o":41456.25,"h":44550,"l":39600,"c":44550,"v":0},{"d":"2001-03-28","o":40218.75,"h":44550,"l":39600,"c":40837.5,"v":0},{"d":"2001-03-29","o":40837.5,"h":49500,"l":39600,"c":39600,"v":0},{"d":"2001-03-30","o":40218.75,"h":44550,"l":37125,"c":39600,"v":2},{"d":"2001-04-02","o":50118.75,"h":51975,"l":37125,"c":48262.5,"v":1},{"d":"2001-04-03","o":48262.5,"h":48262.5,"l":37125,"c":39600,"v":0},{"d":"2001-04-04","o":48262.5,"h":48262.5,"l":37125,"c":37125,"v":0},{"d":"2001-04-05","o":37743.75,"h":44550,"l":37743.75,"c":43312.5,"v":0},{"d":"2001-04-06","o":41456.25,"h":45787.5,"l":39600,"c":39600,"v":0},{"d":"2001-04-09","o":39600,"h":47520,"l":39204,"c":45540,"v":0},{"d":"2001-04-10","o":46332,"h":46332,"l":39600,"c":41184,"v":0},{"d":"2001-04-11","o":45144,"h":45540,"l":41184,"c":41976,"v":0},{"d":"2001-04-12","o":42372,"h":44748,"l":41184,"c":41976,"v":0},{"d":"2001-04-16","o":45540,"h":47124,"l":43560,"c":47124,"v":1},{"d":"2001-04-17","o":47520,"h":52272,"l":45936,"c":49500,"v":1},{"d":"2001-04-18","o":53856,"h":76428,"l":50292,"c":73260,"v":2},{"d":"2001-04-19","o":74448,"h":93852,"l":63360,"c":85140,"v":4},{"d":"2001-04-20","o":84744,"h":88704,"l":60588,"c":81180,"v":1},{"d":"2001-04-23","o":66924,"h":91080,"l":66924,"c":82764,"v":2},{"d":"2001-04-24","o":84744,"h":89496,"l":72072,"c":75240,"v":1},{"d":"2001-04-25","o":81576,"h":88704,"l":81180,"c":88704,"v":3},{"d":"2001-04-26","o":87120,"h":94248,"l":80388,"c":94248,"v":2},{"d":"2001-04-27","o":94248,"h":95040,"l":87120,"c":92268,"v":1},{"d":"2001-04-30","o":91476,"h":100980,"l":86328,"c":99000,"v":1},{"d":"2001-05-01","o":98208,"h":128304,"l":98208,"c":114444,"v":5},{"d":"2001-05-02","o":118800,"h":119592,"l":108900,"c":108900,"v":2},{"d":"2001-05-03","o":108900,"h":117216,"l":108900,"c":116820,"v":2},{"d":"2001-05-04","o":116820,"h":118404,"l":109296,"c":112860,"v":2},{"d":"2001-05-07","o":108900,"h":116820,"l":107316,"c":110484,"v":1},{"d":"2001-05-08","o":109296,"h":110484,"l":93060,"c":98604,"v":4},{"d":"2001-05-09","o":87120,"h":118008,"l":86724,"c":116028,"v":8},{"d":"2001-05-10","o":117612,"h":124740,"l":116820,"c":117216,"v":4},{"d":"2001-05-11","o":118800,"h":120384,"l":106128,"c":111276,"v":1},{"d":"2001-05-14","o":110880,"h":114444,"l":106920,"c":111672,"v":1},{"d":"2001-05-15","o":112068,"h":120384,"l":112068,"c":114444,"v":2},{"d":"2001-05-16","o":114444,"h":114444,"l":106920,"c":111672,"v":2},{"d":"2001-05-17","o":110880,"h":113256,"l":102564,"c":106128,"v":1},{"d":"2001-05-18","o":108108,"h":115632,"l":107712,"c":108900,"v":1},{"d":"2001-05-21","o":113652,"h":121968,"l":113652,"c":118404,"v":3},{"d":"2001-05-22","o":120780,"h":128700,"l":115236,"c":126720,"v":3},{"d":"2001-05-23","o":126720,"h":134244,"l":114840,"c":121572,"v":1},{"d":"2001-05-24","o":122760,"h":135432,"l":119592,"c":125532,"v":2},{"d":"2001-05-25","o":129492,"h":136620,"l":119988,"c":119988,"v":1},{"d":"2001-05-29","o":121176,"h":129492,"l":112860,"c":112860,"v":1},{"d":"2001-05-30","o":112860,"h":115632,"l":99000,"c":102960,"v":1},{"d":"2001-05-31","o":104940,"h":106920,"l":99000,"c":106524,"v":1},{"d":"2001-06-01","o":104940,"h":128304,"l":103356,"c":124344,"v":1},{"d":"2001-06-04","o":124344,"h":128304,"l":118800,"c":127512,"v":1},{"d":"2001-06-05","o":126720,"h":132660,"l":124740,"c":130284,"v":1},{"d":"2001-06-06","o":130284,"h":136620,"l":128700,"c":134640,"v":1},{"d":"2001-06-07","o":133056,"h":137016,"l":130680,"c":133452,"v":1},{"d":"2001-06-08","o":133452,"h":133848,"l":128700,"c":133848,"v":0},{"d":"2001-06-11","o":133056,"h":138600,"l":132264,"c":132660,"v":1},{"d":"2001-06-12","o":134244,"h":141768,"l":133056,"c":134640,"v":3},{"d":"2001-06-13","o":138600,"h":138600,"l":128700,"c":130680,"v":1},{"d":"2001-06-14","o":130680,"h":134640,"l":108900,"c":134640,"v":2},{"d":"2001-06-15","o":127512,"h":140580,"l":121572,"c":138600,"v":2},{"d":"2001-06-18","o":141372,"h":150480,"l":140580,"c":145728,"v":1},{"d":"2001-06-19","o":147312,"h":147312,"l":130680,"c":139392,"v":1},{"d":"2001-06-20","o":135036,"h":138600,"l":132660,"c":133056,"v":1},{"d":"2001-06-21","o":130284,"h":136620,"l":128700,"c":136620,"v":0},{"d":"2001-06-22","o":133056,"h":138204,"l":132660,"c":133056,"v":0},{"d":"2001-06-25","o":127116,"h":134640,"l":127116,"c":134640,"v":0},{"d":"2001-06-26","o":126720,"h":138600,"l":125928,"c":131076,"v":2},{"d":"2001-06-27","o":131076,"h":140580,"l":128700,"c":133056,"v":1},{"d":"2001-06-28","o":134640,"h":138600,"l":128700,"c":128700,"v":0},{"d":"2001-06-29","o":137808,"h":137808,"l":128700,"c":128700,"v":1},{"d":"2001-07-02","o":129492,"h":146520,"l":121572,"c":141768,"v":1},{"d":"2001-07-03","o":144144,"h":145728,"l":142560,"c":142560,"v":0},{"d":"2001-07-05","o":144144,"h":147312,"l":132660,"c":146520,"v":1},{"d":"2001-07-06","o":145728,"h":156024,"l":145728,"c":152460,"v":2},{"d":"2001-07-09","o":154440,"h":158400,"l":153252,"c":158400,"v":2},{"d":"2001-07-10","o":158400,"h":160380,"l":150480,"c":150480,"v":1},{"d":"2001-07-11","o":150480,"h":154440,"l":142560,"c":154044,"v":1},{"d":"2001-07-12","o":150480,"h":150480,"l":139788,"c":148500,"v":1},{"d":"2001-07-13","o":148104,"h":148500,"l":138600,"c":146124,"v":1},{"d":"2001-07-16","o":141372,"h":146520,"l":130680,"c":130680,"v":0},{"d":"2001-07-17","o":130680,"h":134244,"l":123552,"c":131868,"v":1},{"d":"2001-07-18","o":129888,"h":144936,"l":125136,"c":144540,"v":1},{"d":"2001-07-19","o":127116,"h":154440,"l":127116,"c":146520,"v":1},{"d":"2001-07-20","o":144540,"h":152064,"l":143748,"c":145728,"v":0},{"d":"2001-07-23","o":147708,"h":147708,"l":127512,"c":131076,"v":0},{"d":"2001-07-24","o":140580,"h":140580,"l":125532,"c":130680,"v":0},{"d":"2001-07-25","o":130284,"h":142956,"l":129888,"c":142956,"v":1},{"d":"2001-07-26","o":144540,"h":146520,"l":140184,"c":146520,"v":1},{"d":"2001-07-27","o":145728,"h":147708,"l":142560,"c":147312,"v":1},{"d":"2001-07-30","o":146520,"h":147312,"l":142560,"c":146916,"v":1},{"d":"2001-07-31","o":138204,"h":148500,"l":138204,"c":148500,"v":0},{"d":"2001-08-01","o":148104,"h":158400,"l":148104,"c":158400,"v":4},{"d":"2001-08-02","o":158400,"h":166320,"l":156816,"c":163548,"v":1},{"d":"2001-08-03","o":164340,"h":164340,"l":162360,"c":163944,"v":0},{"d":"2001-08-06","o":159588,"h":178200,"l":147708,"c":177804,"v":1},{"d":"2001-08-07","o":177804,"h":178200,"l":164340,"c":168300,"v":2},{"d":"2001-08-08","o":161964,"h":170280,"l":161568,"c":166320,"v":1},{"d":"2001-08-09","o":162360,"h":165528,"l":162360,"c":162360,"v":1},{"d":"2001-08-10","o":160380,"h":170280,"l":160380,"c":166320,"v":1},{"d":"2001-08-13","o":169488,"h":181764,"l":165528,"c":178200,"v":2},{"d":"2001-08-14","o":173844,"h":173844,"l":164340,"c":166320,"v":1},{"d":"2001-08-15","o":164340,"h":177804,"l":162756,"c":167904,"v":1},{"d":"2001-08-16","o":164736,"h":174240,"l":164736,"c":167112,"v":1},{"d":"2001-08-17","o":170280,"h":172260,"l":166320,"c":169884,"v":0},{"d":"2001-08-20","o":168300,"h":169884,"l":164340,"c":165528,"v":5},{"d":"2001-08-21","o":162756,"h":175428,"l":162756,"c":168300,"v":3},{"d":"2001-08-22","o":169488,"h":176220,"l":168300,"c":170280,"v":1},{"d":"2001-08-23","o":176616,"h":176616,"l":168300,"c":168300,"v":1},{"d":"2001-08-24","o":168300,"h":174240,"l":166320,"c":169884,"v":1},{"d":"2001-08-27","o":171072,"h":171072,"l":164736,"c":169092,"v":2},{"d":"2001-08-28","o":164736,"h":168300,"l":163152,"c":168300,"v":1},{"d":"2001-08-29","o":166320,"h":168300,"l":163152,"c":167112,"v":1},{"d":"2001-08-30","o":163152,"h":165132,"l":159192,"c":163548,"v":1},{"d":"2001-08-31","o":161568,"h":173448,"l":160380,"c":169092,"v":2},{"d":"2001-09-04","o":166716,"h":171072,"l":164340,"c":168300,"v":2},{"d":"2001-09-05","o":164736,"h":169884,"l":163152,"c":165132,"v":1},{"d":"2001-09-06","o":165528,"h":165528,"l":159192,"c":160776,"v":2},{"d":"2001-09-07","o":156816,"h":161964,"l":156420,"c":161964,"v":0},{"d":"2001-09-10","o":155232,"h":162756,"l":152856,"c":154440,"v":1},{"d":"2001-09-17","o":149292,"h":150480,"l":127908,"c":132660,"v":2},{"d":"2001-09-18","o":134640,"h":135432,"l":118008,"c":125136,"v":1},{"d":"2001-09-19","o":125532,"h":126720,"l":104940,"c":112860,"v":1},{"d":"2001-09-20","o":108900,"h":132660,"l":102564,"c":132660,"v":0},{"d":"2001-09-21","o":119196,"h":125532,"l":112464,"c":124740,"v":0},{"d":"2001-09-24","o":114444,"h":126720,"l":114444,"c":119592,"v":0},{"d":"2001-09-25","o":128700,"h":144540,"l":128700,"c":138600,"v":1},{"d":"2001-09-26","o":135036,"h":148500,"l":124740,"c":135036,"v":1},{"d":"2001-09-27","o":132660,"h":142956,"l":130680,"c":142560,"v":0},{"d":"2001-09-28","o":143748,"h":158400,"l":137016,"c":140580,"v":4},{"d":"2001-10-01","o":138600,"h":154440,"l":134640,"c":150480,"v":1},{"d":"2001-10-02","o":147312,"h":154440,"l":134640,"c":148500,"v":1},{"d":"2001-10-03","o":156420,"h":168300,"l":154440,"c":166320,"v":1},{"d":"2001-10-04","o":167508,"h":170280,"l":158400,"c":158400,"v":2},{"d":"2001-10-05","o":156816,"h":160776,"l":156420,"c":160380,"v":2},{"d":"2001-10-08","o":158400,"h":163152,"l":153648,"c":158400,"v":1},{"d":"2001-10-09","o":158004,"h":161568,"l":154440,"c":158400,"v":1},{"d":"2001-10-10","o":169092,"h":172260,"l":153252,"c":158400,"v":1},{"d":"2001-10-11","o":168300,"h":168300,"l":142560,"c":152460,"v":1},{"d":"2001-10-12","o":152856,"h":157212,"l":144936,"c":157212,"v":0},{"d":"2001-10-15","o":144936,"h":162360,"l":144936,"c":159588,"v":1},{"d":"2001-10-16","o":158400,"h":162360,"l":158400,"c":158796,"v":0},{"d":"2001-10-17","o":158796,"h":162360,"l":150084,"c":150084,"v":1},{"d":"2001-10-18","o":152460,"h":152460,"l":140184,"c":148896,"v":1},{"d":"2001-10-19","o":149292,"h":158400,"l":149292,"c":149292,"v":0},{"d":"2001-10-22","o":158400,"h":159984,"l":154440,"c":158400,"v":1},{"d":"2001-10-23","o":155232,"h":164340,"l":154836,"c":164340,"v":0},{"d":"2001-10-24","o":164340,"h":166320,"l":154440,"c":158400,"v":0},{"d":"2001-10-25","o":150876,"h":174240,"l":150876,"c":166320,"v":1},{"d":"2001-10-26","o":170676,"h":170676,"l":162360,"c":162360,"v":0},{"d":"2001-10-29","o":168300,"h":170280,"l":154440,"c":154440,"v":0},{"d":"2001-10-30","o":150480,"h":192060,"l":150480,"c":188100,"v":8},{"d":"2001-10-31","o":190080,"h":241560,"l":190080,"c":225720,"v":26},{"d":"2001-11-01","o":223740,"h":237204,"l":203940,"c":234036,"v":5},{"d":"2001-11-02","o":227700,"h":267300,"l":216216,"c":267300,"v":8},{"d":"2001-11-05","o":263736,"h":267300,"l":239580,"c":245520,"v":6},{"d":"2001-11-06","o":235620,"h":273240,"l":235620,"c":241560,"v":6},{"d":"2001-11-07","o":249480,"h":262548,"l":235620,"c":258984,"v":7},{"d":"2001-11-08","o":247500,"h":259380,"l":242748,"c":243144,"v":1},{"d":"2001-11-09","o":246708,"h":281556,"l":244728,"c":267696,"v":12},{"d":"2001-11-12","o":271260,"h":271260,"l":250272,"c":256212,"v":9},{"d":"2001-11-13","o":262944,"h":285120,"l":257400,"c":283140,"v":14},{"d":"2001-11-14","o":286308,"h":303732,"l":280368,"c":294228,"v":7},{"d":"2001-11-15","o":297000,"h":310860,"l":285120,"c":294624,"v":4},{"d":"2001-11-16","o":293832,"h":301752,"l":291852,"c":295812,"v":4},{"d":"2001-11-19","o":300168,"h":312840,"l":277200,"c":294228,"v":6},{"d":"2001-11-20","o":297000,"h":297000,"l":261360,"c":280764,"v":5},{"d":"2001-11-21","o":279576,"h":281556,"l":259380,"c":275220,"v":2},{"d":"2001-11-23","o":275220,"h":295812,"l":266112,"c":284328,"v":2},{"d":"2001-11-26","o":284328,"h":289080,"l":277596,"c":281160,"v":2},{"d":"2001-11-27","o":276408,"h":286308,"l":273636,"c":286308,"v":2},{"d":"2001-11-28","o":285912,"h":289080,"l":274428,"c":276408,"v":1},{"d":"2001-11-29","o":281160,"h":281160,"l":267300,"c":274428,"v":2},{"d":"2001-11-30","o":269676,"h":289080,"l":268488,"c":279180,"v":2},{"d":"2001-12-03","o":274428,"h":277992,"l":268488,"c":277596,"v":0},{"d":"2001-12-04","o":277596,"h":288288,"l":274032,"c":279576,"v":1},{"d":"2001-12-05","o":273636,"h":281160,"l":267300,"c":273240,"v":3},{"d":"2001-12-06","o":265320,"h":273240,"l":265320,"c":267696,"v":1},{"d":"2001-12-07","o":267300,"h":284328,"l":267300,"c":283140,"v":1},{"d":"2001-12-10","o":270864,"h":326700,"l":270468,"c":322740,"v":10},{"d":"2001-12-11","o":320760,"h":336600,"l":300960,"c":304920,"v":8},{"d":"2001-12-12","o":300168,"h":304128,"l":292248,"c":300960,"v":4},{"d":"2001-12-13","o":296604,"h":336600,"l":296604,"c":324720,"v":7},{"d":"2001-12-14","o":319572,"h":348480,"l":319176,"c":329076,"v":6},{"d":"2001-12-17","o":333828,"h":346104,"l":323136,"c":323928,"v":5},{"d":"2001-12-18","o":323928,"h":331056,"l":316800,"c":318384,"v":3},{"d":"2001-12-19","o":322740,"h":322740,"l":298980,"c":307692,"v":4},{"d":"2001-12-20","o":305712,"h":310860,"l":279576,"c":287100,"v":4},{"d":"2001-12-21","o":284328,"h":294228,"l":284328,"c":291456,"v":1},{"d":"2001-12-24","o":292248,"h":325116,"l":287100,"c":325116,"v":2},{"d":"2001-12-26","o":318384,"h":340956,"l":309672,"c":317592,"v":4},{"d":"2001-12-27","o":317592,"h":319968,"l":302544,"c":310464,"v":2},{"d":"2001-12-28","o":312840,"h":328284,"l":304920,"c":314820,"v":2},{"d":"2001-12-31","o":325512,"h":340164,"l":317988,"c":319968,"v":3},{"d":"2002-01-02","o":323928,"h":333036,"l":315216,"c":318384,"v":3},{"d":"2002-01-03","o":319968,"h":320364,"l":307296,"c":312840,"v":4},{"d":"2002-01-04","o":314820,"h":319176,"l":302940,"c":318384,"v":2},{"d":"2002-01-07","o":309276,"h":320760,"l":304920,"c":312444,"v":2},{"d":"2002-01-08","o":312444,"h":315612,"l":292248,"c":299772,"v":4},{"d":"2002-01-09","o":299772,"h":304920,"l":279180,"c":295416,"v":4},{"d":"2002-01-10","o":303732,"h":328680,"l":295416,"c":328680,"v":6},{"d":"2002-01-11","o":317592,"h":340164,"l":309672,"c":316800,"v":6},{"d":"2002-01-14","o":315612,"h":315612,"l":300960,"c":301752,"v":3},{"d":"2002-01-15","o":307296,"h":310860,"l":289080,"c":308880,"v":3},{"d":"2002-01-16","o":300564,"h":304920,"l":283536,"c":291060,"v":4},{"d":"2002-01-17","o":290664,"h":304524,"l":284328,"c":304524,"v":3},{"d":"2002-01-18","o":297000,"h":300564,"l":287100,"c":291060,"v":2},{"d":"2002-01-22","o":287496,"h":298980,"l":285912,"c":296604,"v":3},{"d":"2002-01-23","o":293040,"h":310860,"l":293040,"c":308484,"v":2},{"d":"2002-01-24","o":304524,"h":316800,"l":304524,"c":312840,"v":3},{"d":"2002-01-25","o":308484,"h":317196,"l":306108,"c":314820,"v":2},{"d":"2002-01-28","o":312840,"h":322740,"l":311652,"c":314820,"v":4},{"d":"2002-01-29","o":308880,"h":320760,"l":289080,"c":291060,"v":3},{"d":"2002-01-30","o":289080,"h":289476,"l":260172,"c":263340,"v":10},{"d":"2002-01-31","o":245124,"h":258192,"l":231660,"c":254628,"v":6},{"d":"2002-02-01","o":239976,"h":253836,"l":238392,"c":253836,"v":2},{"d":"2002-02-04","o":245916,"h":257004,"l":241560,"c":250272,"v":3},{"d":"2002-02-05","o":240768,"h":249084,"l":233640,"c":233640,"v":4},{"d":"2002-02-06","o":233640,"h":234036,"l":206316,"c":229680,"v":3},{"d":"2002-02-07","o":217800,"h":222948,"l":201960,"c":205920,"v":3},{"d":"2002-02-08","o":191664,"h":226908,"l":190080,"c":219780,"v":3},{"d":"2002-02-11","o":218196,"h":223740,"l":213048,"c":213048,"v":1},{"d":"2002-02-12","o":210276,"h":221760,"l":205128,"c":208296,"v":6},{"d":"2002-02-13","o":209484,"h":211860,"l":205524,"c":207504,"v":2},{"d":"2002-02-14","o":206316,"h":211860,"l":205128,"c":205920,"v":1},{"d":"2002-02-15","o":206316,"h":216612,"l":205920,"c":214632,"v":2},{"d":"2002-02-19","o":209880,"h":213840,"l":204336,"c":213840,"v":2},{"d":"2002-02-20","o":213048,"h":215424,"l":207900,"c":210276,"v":1},{"d":"2002-02-21","o":210276,"h":210276,"l":201960,"c":206316,"v":1},{"d":"2002-02-22","o":203940,"h":203940,"l":172260,"c":186120,"v":3},{"d":"2002-02-25","o":180576,"h":183744,"l":171072,"c":177012,"v":3},{"d":"2002-02-26","o":167904,"h":204732,"l":167508,"c":198000,"v":2},{"d":"2002-02-27","o":201564,"h":201960,"l":190080,"c":198000,"v":1},{"d":"2002-02-28","o":194436,"h":218988,"l":188100,"c":218988,"v":2},{"d":"2002-03-01","o":199980,"h":208296,"l":194040,"c":207900,"v":2},{"d":"2002-03-04","o":208692,"h":225324,"l":204732,"c":215820,"v":2},{"d":"2002-03-05","o":212256,"h":219780,"l":209880,"c":209880,"v":0},{"d":"2002-03-06","o":203544,"h":228888,"l":201960,"c":221760,"v":1},{"d":"2002-03-07","o":219384,"h":229680,"l":213840,"c":216216,"v":2},{"d":"2002-03-08","o":216216,"h":229284,"l":213444,"c":224136,"v":1},{"d":"2002-03-11","o":218196,"h":221760,"l":215820,"c":219384,"v":1},{"d":"2002-03-12","o":218592,"h":224532,"l":210672,"c":224532,"v":1},{"d":"2002-03-13","o":216216,"h":218592,"l":215820,"c":216216,"v":0},{"d":"2002-03-14","o":217008,"h":219780,"l":214632,"c":218592,"v":0},{"d":"2002-03-15","o":220572,"h":220968,"l":215820,"c":218988,"v":0},{"d":"2002-03-18","o":216612,"h":223740,"l":216216,"c":216216,"v":0},{"d":"2002-03-19","o":216612,"h":218592,"l":213840,"c":216612,"v":1},{"d":"2002-03-20","o":216612,"h":222552,"l":215820,"c":217800,"v":0},{"d":"2002-03-21","o":216216,"h":219780,"l":215820,"c":215820,"v":0},{"d":"2002-03-22","o":217008,"h":221364,"l":215820,"c":219780,"v":0},{"d":"2002-03-25","o":217404,"h":231264,"l":217404,"c":226512,"v":2},{"d":"2002-03-26","o":225324,"h":237204,"l":225324,"c":237204,"v":1},{"d":"2002-03-27","o":233640,"h":244728,"l":233640,"c":242352,"v":2},{"d":"2002-03-28","o":241956,"h":241956,"l":233640,"c":234828,"v":2},{"d":"2002-04-01","o":231264,"h":237600,"l":228096,"c":237600,"v":2},{"d":"2002-04-02","o":235620,"h":239184,"l":235620,"c":239184,"v":0},{"d":"2002-04-03","o":237996,"h":251460,"l":235620,"c":245520,"v":0},{"d":"2002-04-04","o":241560,"h":281952,"l":241560,"c":263340,"v":3},{"d":"2002-04-05","o":263736,"h":276408,"l":257400,"c":265320,"v":1},{"d":"2002-04-08","o":262548,"h":265320,"l":243540,"c":256212,"v":1},{"d":"2002-04-09","o":252252,"h":255024,"l":237600,"c":241164,"v":1},{"d":"2002-04-10","o":243144,"h":246708,"l":228096,"c":237600,"v":1},{"d":"2002-04-11","o":236808,"h":246312,"l":234036,"c":246312,"v":1},{"d":"2002-04-12","o":247500,"h":283932,"l":245520,"c":275220,"v":3},{"d":"2002-04-15","o":271656,"h":278388,"l":238392,"c":267696,"v":3},{"d":"2002-04-16","o":267696,"h":277200,"l":249480,"c":262944,"v":1},{"d":"2002-04-17","o":262944,"h":262944,"l":249876,"c":251460,"v":1},{"d":"2002-04-18","o":237600,"h":257400,"l":230076,"c":253044,"v":1},{"d":"2002-04-19","o":253440,"h":253440,"l":245520,"c":247500,"v":0},{"d":"2002-04-22","o":247500,"h":255420,"l":227700,"c":250272,"v":8},{"d":"2002-04-23","o":247500,"h":253044,"l":239580,"c":247500,"v":3},{"d":"2002-04-24","o":239976,"h":245916,"l":229680,"c":231660,"v":6},{"d":"2002-04-25","o":230076,"h":233640,"l":206712,"c":217404,"v":2},{"d":"2002-04-26","o":212652,"h":212652,"l":199980,"c":209088,"v":1},{"d":"2002-04-29","o":202356,"h":204732,"l":175032,"c":193644,"v":3},{"d":"2002-04-30","o":193248,"h":194040,"l":167112,"c":171072,"v":3},{"d":"2002-05-01","o":170676,"h":175032,"l":165924,"c":166320,"v":2},{"d":"2002-05-02","o":167508,"h":170280,"l":158400,"c":158400,"v":2},{"d":"2002-05-03","o":161172,"h":168300,"l":158400,"c":159588,"v":1},{"d":"2002-05-06","o":161964,"h":171072,"l":156420,"c":158004,"v":1},{"d":"2002-05-07","o":156420,"h":159588,"l":138600,"c":154440,"v":2},{"d":"2002-05-08","o":154440,"h":166320,"l":142560,"c":158796,"v":1},{"d":"2002-05-09","o":162360,"h":177408,"l":162360,"c":174240,"v":1},{"d":"2002-05-10","o":178200,"h":178200,"l":168300,"c":174240,"v":2},{"d":"2002-05-13","o":172656,"h":174240,"l":168696,"c":168696,"v":1},{"d":"2002-05-14","o":170280,"h":178200,"l":170280,"c":175428,"v":1},{"d":"2002-05-15","o":176220,"h":194040,"l":172260,"c":193644,"v":1},{"d":"2002-05-16","o":196812,"h":196812,"l":174240,"c":175032,"v":3},{"d":"2002-05-17","o":175032,"h":197208,"l":172656,"c":186120,"v":1},{"d":"2002-05-20","o":187704,"h":187704,"l":158004,"c":158400,"v":2},{"d":"2002-05-21","o":160776,"h":160776,"l":139788,"c":142560,"v":3},{"d":"2002-05-22","o":145728,"h":147708,"l":107712,"c":123156,"v":4},{"d":"2002-05-23","o":128304,"h":140580,"l":118800,"c":138996,"v":1},{"d":"2002-05-24","o":140580,"h":140580,"l":127908,"c":134244,"v":1},{"d":"2002-05-28","o":134640,"h":140184,"l":119988,"c":127512,"v":1},{"d":"2002-05-29","o":126720,"h":138600,"l":125136,"c":136620,"v":1},{"d":"2002-05-30","o":135036,"h":136620,"l":121176,"c":136224,"v":1},{"d":"2002-05-31","o":138600,"h":140580,"l":131868,"c":140580,"v":0},{"d":"2002-06-03","o":136620,"h":137808,"l":122364,"c":122760,"v":1},{"d":"2002-06-04","o":123156,"h":125532,"l":108504,"c":110880,"v":1},{"d":"2002-06-05","o":118008,"h":118404,"l":110484,"c":114048,"v":0},{"d":"2002-06-06","o":112464,"h":120780,"l":108900,"c":109692,"v":0},{"d":"2002-06-07","o":109296,"h":109296,"l":83160,"c":92268,"v":2},{"d":"2002-06-10","o":91476,"h":100980,"l":85140,"c":86328,"v":1},{"d":"2002-06-11","o":91080,"h":91080,"l":77616,"c":78408,"v":3},{"d":"2002-06-12","o":79200,"h":82764,"l":76032,"c":79200,"v":1},{"d":"2002-06-13","o":81180,"h":82368,"l":76824,"c":79992,"v":1},{"d":"2002-06-14","o":79200,"h":81576,"l":74052,"c":76428,"v":1},{"d":"2002-06-17","o":77616,"h":98208,"l":77616,"c":98208,"v":0},{"d":"2002-06-18","o":100188,"h":100188,"l":81576,"c":89892,"v":2},{"d":"2002-06-19","o":81180,"h":91476,"l":81180,"c":81972,"v":1},{"d":"2002-06-20","o":81180,"h":84348,"l":76824,"c":79200,"v":1},{"d":"2002-06-21","o":79200,"h":92664,"l":75240,"c":92664,"v":1},{"d":"2002-06-24","o":87120,"h":87516,"l":75636,"c":81180,"v":0},{"d":"2002-06-25","o":81972,"h":91080,"l":81180,"c":88308,"v":1},{"d":"2002-06-26","o":81180,"h":88308,"l":76824,"c":80784,"v":1},{"d":"2002-06-27","o":83556,"h":86328,"l":79200,"c":79200,"v":1},{"d":"2002-06-28","o":79200,"h":88704,"l":79200,"c":82764,"v":1},{"d":"2002-07-01","o":79200,"h":85140,"l":72468,"c":75636,"v":1},{"d":"2002-07-02","o":71280,"h":79200,"l":69696,"c":75240,"v":1},{"d":"2002-07-03","o":69696,"h":73656,"l":67320,"c":73656,"v":2},{"d":"2002-07-05","o":72864,"h":75240,"l":71280,"c":74052,"v":1},{"d":"2002-07-08","o":75240,"h":75240,"l":69300,"c":72072,"v":1},{"d":"2002-07-09","o":68904,"h":72864,"l":67320,"c":72864,"v":1},{"d":"2002-07-10","o":70884,"h":71676,"l":65340,"c":67320,"v":4},{"d":"2002-07-11","o":66528,"h":66528,"l":59400,"c":63360,"v":2},{"d":"2002-07-12","o":63360,"h":63360,"l":57816,"c":58608,"v":2},{"d":"2002-07-15","o":57024,"h":59004,"l":56232,"c":56628,"v":1},{"d":"2002-07-16","o":55440,"h":59400,"l":51480,"c":59400,"v":3},{"d":"2002-07-17","o":60984,"h":65340,"l":58608,"c":63360,"v":1},{"d":"2002-07-18","o":62964,"h":69300,"l":61380,"c":68904,"v":1},{"d":"2002-07-19","o":72468,"h":76428,"l":68904,"c":70092,"v":4},{"d":"2002-07-22","o":74448,"h":78408,"l":69696,"c":78012,"v":2},{"d":"2002-07-23","o":78408,"h":83952,"l":77220,"c":80388,"v":3},{"d":"2002-07-24","o":79200,"h":83160,"l":78408,"c":83160,"v":2},{"d":"2002-07-25","o":82368,"h":91080,"l":80388,"c":88308,"v":1},{"d":"2002-07-26","o":90684,"h":94644,"l":85536,"c":94644,"v":1},{"d":"2002-07-29","o":110880,"h":114048,"l":101376,"c":108900,"v":2},{"d":"2002-07-30","o":112464,"h":112860,"l":99792,"c":104940,"v":1},{"d":"2002-07-31","o":102960,"h":114840,"l":102960,"c":112464,"v":2},{"d":"2002-08-01","o":112860,"h":116424,"l":112860,"c":114840,"v":0},{"d":"2002-08-02","o":114840,"h":115236,"l":108900,"c":111276,"v":1},{"d":"2002-08-05","o":116820,"h":116820,"l":99000,"c":104940,"v":1},{"d":"2002-08-06","o":95040,"h":110880,"l":91080,"c":101772,"v":0},{"d":"2002-08-07","o":93060,"h":106920,"l":91080,"c":97020,"v":1},{"d":"2002-08-08","o":99000,"h":101376,"l":91872,"c":95040,"v":1},{"d":"2002-08-09","o":87120,"h":95040,"l":83556,"c":91080,"v":1},{"d":"2002-08-12","o":85932,"h":95040,"l":85536,"c":89100,"v":1},{"d":"2002-08-13","o":85140,"h":95436,"l":85140,"c":93456,"v":1},{"d":"2002-08-14","o":84744,"h":91080,"l":82764,"c":90684,"v":1},{"d":"2002-08-15","o":92268,"h":93060,"l":83952,"c":89100,"v":1},{"d":"2002-08-16","o":86328,"h":91476,"l":85140,"c":86724,"v":2},{"d":"2002-08-19","o":89100,"h":89100,"l":79200,"c":80784,"v":1},{"d":"2002-08-20","o":79596,"h":85536,"l":79200,"c":81180,"v":0},{"d":"2002-08-21","o":79200,"h":85140,"l":79200,"c":84744,"v":0},{"d":"2002-08-22","o":83160,"h":87120,"l":83160,"c":84348,"v":0},{"d":"2002-08-23","o":83160,"h":89100,"l":83160,"c":88704,"v":1},{"d":"2002-08-26","o":88704,"h":97020,"l":83556,"c":95832,"v":0},{"d":"2002-08-27","o":97812,"h":99000,"l":81576,"c":81972,"v":0},{"d":"2002-08-28","o":86724,"h":94644,"l":81576,"c":89892,"v":0},{"d":"2002-08-29","o":93852,"h":94248,"l":83160,"c":85140,"v":2},{"d":"2002-08-30","o":83556,"h":91080,"l":83556,"c":87120,"v":0},{"d":"2002-09-03","o":89496,"h":89496,"l":79200,"c":81180,"v":0},{"d":"2002-09-04","o":80388,"h":97812,"l":79200,"c":83160,"v":0},{"d":"2002-09-05","o":81972,"h":83160,"l":79200,"c":82368,"v":1},{"d":"2002-09-06","o":81180,"h":90288,"l":79992,"c":82764,"v":1},{"d":"2002-09-09","o":79200,"h":86328,"l":79200,"c":83160,"v":1},{"d":"2002-09-10","o":79200,"h":85536,"l":79200,"c":83160,"v":0},{"d":"2002-09-11","o":85140,"h":90288,"l":85140,"c":87912,"v":0},{"d":"2002-09-12","o":86328,"h":87912,"l":73260,"c":80784,"v":1},{"d":"2002-09-13","o":80388,"h":81180,"l":73260,"c":75240,"v":2},{"d":"2002-09-16","o":77220,"h":85140,"l":76824,"c":80388,"v":4},{"d":"2002-09-17","o":84744,"h":87120,"l":79200,"c":79596,"v":0},{"d":"2002-09-18","o":101772,"h":108900,"l":85932,"c":87120,"v":44},{"d":"2002-09-19","o":91080,"h":93060,"l":83160,"c":83556,"v":14},{"d":"2002-09-20","o":84744,"h":87120,"l":76032,"c":77616,"v":6},{"d":"2002-09-23","o":78804,"h":79200,"l":67320,"c":75240,"v":8},{"d":"2002-09-24","o":71280,"h":78804,"l":67320,"c":74844,"v":6},{"d":"2002-09-25","o":72072,"h":73260,"l":65340,"c":71676,"v":6},{"d":"2002-09-26","o":67320,"h":72468,"l":65736,"c":71280,"v":1},{"d":"2002-09-27","o":71280,"h":72864,"l":61380,"c":66528,"v":3},{"d":"2002-09-30","o":66924,"h":68904,"l":59400,"c":64944,"v":2},{"d":"2002-10-01","o":64548,"h":75240,"l":61380,"c":61380,"v":6},{"d":"2002-10-02","o":63360,"h":64944,"l":56232,"c":59004,"v":3},{"d":"2002-10-03","o":60192,"h":60192,"l":55836,"c":59004,"v":2},{"d":"2002-10-04","o":59004,"h":62964,"l":55836,"c":61380,"v":4},{"d":"2002-10-07","o":57420,"h":61776,"l":52272,"c":56232,"v":2},{"d":"2002-10-08","o":55440,"h":60192,"l":45144,"c":60192,"v":3},{"d":"2002-10-09","o":57816,"h":59400,"l":49500,"c":55044,"v":2},{"d":"2002-10-10","o":55440,"h":61776,"l":54252,"c":61776,"v":1},{"d":"2002-10-11","o":59796,"h":62964,"l":55836,"c":59400,"v":1},{"d":"2002-10-14","o":62568,"h":62568,"l":53460,"c":61776,"v":0},{"d":"2002-10-15","o":59400,"h":65736,"l":55836,"c":59400,"v":1},{"d":"2002-10-16","o":58608,"h":60984,"l":53460,"c":53460,"v":1},{"d":"2002-10-17","o":58608,"h":59004,"l":51876,"c":55044,"v":2},{"d":"2002-10-18","o":55440,"h":61380,"l":54648,"c":61380,"v":1},{"d":"2002-10-21","o":62964,"h":62964,"l":58212,"c":59004,"v":1},{"d":"2002-10-22","o":59004,"h":59400,"l":57024,"c":57816,"v":1},{"d":"2002-10-23","o":57816,"h":57816,"l":55044,"c":55044,"v":0},{"d":"2002-10-24","o":53856,"h":61776,"l":53460,"c":59004,"v":1},{"d":"2002-10-25","o":59004,"h":59796,"l":55440,"c":59796,"v":0},{"d":"2002-10-28","o":55836,"h":60984,"l":54252,"c":59004,"v":0},{"d":"2002-10-29","o":58212,"h":59400,"l":57420,"c":59400,"v":1},{"d":"2002-10-30","o":59796,"h":59796,"l":57420,"c":59400,"v":1},{"d":"2002-10-31","o":59004,"h":59004,"l":56628,"c":59004,"v":3},{"d":"2002-11-01","o":58608,"h":58608,"l":50292,"c":53856,"v":1},{"d":"2002-11-04","o":51876,"h":59004,"l":49500,"c":53460,"v":9},{"d":"2002-11-05","o":58608,"h":62568,"l":51084,"c":62172,"v":4},{"d":"2002-11-06","o":62964,"h":80784,"l":62964,"c":78408,"v":6},{"d":"2002-11-07","o":79200,"h":79200,"l":69300,"c":72864,"v":1},{"d":"2002-11-08","o":75240,"h":75240,"l":68508,"c":73260,"v":0},{"d":"2002-11-11","o":69300,"h":74448,"l":63360,"c":64548,"v":1},{"d":"2002-11-12","o":64548,"h":77220,"l":63360,"c":66528,"v":4},{"d":"2002-11-13","o":70488,"h":72864,"l":65340,"c":65736,"v":2},{"d":"2002-11-14","o":70488,"h":74448,"l":65340,"c":70884,"v":3},{"d":"2002-11-15","o":67320,"h":74448,"l":65340,"c":74052,"v":1},{"d":"2002-11-18","o":74448,"h":84744,"l":74052,"c":76428,"v":2},{"d":"2002-11-19","o":78804,"h":79200,"l":72072,"c":72468,"v":0},{"d":"2002-11-20","o":74052,"h":82764,"l":72468,"c":79200,"v":1},{"d":"2002-11-21","o":73260,"h":85140,"l":72864,"c":81576,"v":2},{"d":"2002-11-22","o":83160,"h":84348,"l":79200,"c":82368,"v":1},{"d":"2002-11-25","o":79992,"h":83952,"l":79596,"c":83556,"v":1},{"d":"2002-11-26","o":81180,"h":110880,"l":79200,"c":106920,"v":9},{"d":"2002-11-27","o":115632,"h":115632,"l":103752,"c":114444,"v":4},{"d":"2002-11-29","o":126720,"h":127908,"l":102960,"c":110880,"v":3},{"d":"2002-12-02","o":116424,"h":116424,"l":100980,"c":109692,"v":1},{"d":"2002-12-03","o":110088,"h":114840,"l":103356,"c":106524,"v":1},{"d":"2002-12-04","o":106128,"h":106920,"l":93456,"c":102960,"v":2},{"d":"2002-12-05","o":102960,"h":103356,"l":93060,"c":98604,"v":0},{"d":"2002-12-06","o":98208,"h":100584,"l":93852,"c":99000,"v":1},{"d":"2002-12-09","o":99396,"h":99396,"l":85140,"c":91080,"v":1},{"d":"2002-12-10","o":91080,"h":97020,"l":91080,"c":91080,"v":1},{"d":"2002-12-11","o":89496,"h":91080,"l":81576,"c":89496,"v":1},{"d":"2002-12-12","o":89100,"h":91080,"l":85140,"c":91080,"v":1},{"d":"2002-12-13","o":91872,"h":97020,"l":87912,"c":90288,"v":0},{"d":"2002-12-16","o":90288,"h":92664,"l":85536,"c":91872,"v":0},{"d":"2002-12-17","o":89892,"h":106920,"l":89892,"c":101772,"v":1},{"d":"2002-12-18","o":106920,"h":106920,"l":94248,"c":97812,"v":1},{"d":"2002-12-19","o":97020,"h":99396,"l":91080,"c":91080,"v":0},{"d":"2002-12-20","o":93852,"h":105732,"l":91080,"c":104940,"v":3},{"d":"2002-12-23","o":116820,"h":118404,"l":100980,"c":100980,"v":3},{"d":"2002-12-24","o":99792,"h":100980,"l":95040,"c":99792,"v":0},{"d":"2002-12-26","o":98604,"h":99396,"l":89100,"c":92664,"v":1},{"d":"2002-12-27","o":89100,"h":93060,"l":85140,"c":89100,"v":1},{"d":"2002-12-30","o":91080,"h":91080,"l":83160,"c":83160,"v":1},{"d":"2002-12-31","o":81180,"h":91872,"l":81180,"c":83952,"v":2},{"d":"2003-01-02","o":86328,"h":93852,"l":86328,"c":88308,"v":1},{"d":"2003-01-03","o":89100,"h":89100,"l":81180,"c":81576,"v":2},{"d":"2003-01-06","o":81180,"h":87120,"l":79200,"c":84348,"v":1},{"d":"2003-01-07","o":84348,"h":87912,"l":79596,"c":87912,"v":1},{"d":"2003-01-08","o":89100,"h":97020,"l":87516,"c":96228,"v":1},{"d":"2003-01-09","o":93456,"h":99000,"l":92664,"c":92664,"v":0},{"d":"2003-01-10","o":99000,"h":104940,"l":91080,"c":92664,"v":0},{"d":"2003-01-13","o":97020,"h":97020,"l":87912,"c":87912,"v":1},{"d":"2003-01-14","o":87516,"h":102960,"l":87516,"c":102960,"v":2},{"d":"2003-01-15","o":102960,"h":102960,"l":95040,"c":96228,"v":1},{"d":"2003-01-16","o":101376,"h":101376,"l":91080,"c":95040,"v":1},{"d":"2003-01-17","o":94248,"h":99396,"l":89100,"c":90684,"v":1},{"d":"2003-01-21","o":91080,"h":95040,"l":89100,"c":89100,"v":1},{"d":"2003-01-22","o":89100,"h":92664,"l":85140,"c":87120,"v":0},{"d":"2003-01-23","o":87120,"h":90684,"l":83160,"c":90684,"v":0},{"d":"2003-01-24","o":90684,"h":90684,"l":87120,"c":87912,"v":1},{"d":"2003-01-27","o":90684,"h":93852,"l":87120,"c":91080,"v":1},{"d":"2003-01-28","o":91080,"h":91080,"l":89892,"c":91080,"v":1},{"d":"2003-01-29","o":93060,"h":95040,"l":92268,"c":95040,"v":0},{"d":"2003-01-30","o":96228,"h":99000,"l":93060,"c":93060,"v":1},{"d":"2003-01-31","o":95040,"h":108900,"l":92664,"c":108900,"v":2},{"d":"2003-02-03","o":108900,"h":108900,"l":95040,"c":102960,"v":1},{"d":"2003-02-04","o":104940,"h":104940,"l":97020,"c":98604,"v":0},{"d":"2003-02-05","o":100980,"h":104940,"l":87912,"c":93852,"v":2},{"d":"2003-02-06","o":93060,"h":93852,"l":79596,"c":81972,"v":3},{"d":"2003-02-07","o":84348,"h":86724,"l":79992,"c":82764,"v":2},{"d":"2003-02-10","o":85140,"h":93852,"l":79200,"c":85932,"v":4},{"d":"2003-02-11","o":85932,"h":89496,"l":83952,"c":85536,"v":1},{"d":"2003-02-12","o":87912,"h":89100,"l":84348,"c":86724,"v":0},{"d":"2003-02-13","o":84348,"h":85140,"l":83160,"c":84744,"v":1},{"d":"2003-02-14","o":83952,"h":85536,"l":82368,"c":85536,"v":1},{"d":"2003-02-18","o":84348,"h":85932,"l":83160,"c":85140,"v":0},{"d":"2003-02-19","o":85140,"h":86328,"l":83160,"c":83160,"v":0},{"d":"2003-02-20","o":86724,"h":87120,"l":83160,"c":84348,"v":1},{"d":"2003-02-21","o":85140,"h":86724,"l":83160,"c":85932,"v":1},{"d":"2003-02-24","o":83952,"h":83952,"l":80784,"c":82368,"v":1},{"d":"2003-02-25","o":83160,"h":84348,"l":78012,"c":84348,"v":1},{"d":"2003-02-26","o":83556,"h":85140,"l":83160,"c":83160,"v":0},{"d":"2003-02-27","o":82368,"h":83556,"l":79200,"c":83160,"v":0},{"d":"2003-02-28","o":83556,"h":87120,"l":81180,"c":87120,"v":1},{"d":"2003-03-03","o":84744,"h":87120,"l":77616,"c":79596,"v":1},{"d":"2003-03-04","o":79596,"h":80784,"l":76824,"c":78408,"v":0},{"d":"2003-03-05","o":79200,"h":81576,"l":79200,"c":81180,"v":1},{"d":"2003-03-06","o":79596,"h":80388,"l":77220,"c":77220,"v":0},{"d":"2003-03-07","o":76824,"h":83160,"l":75240,"c":79200,"v":1},{"d":"2003-03-10","o":82764,"h":82764,"l":79596,"c":81972,"v":1},{"d":"2003-03-11","o":81576,"h":82368,"l":81180,"c":81180,"v":0},{"d":"2003-03-12","o":79992,"h":83160,"l":79200,"c":79992,"v":1},{"d":"2003-03-13","o":80784,"h":83160,"l":79596,"c":81180,"v":0},{"d":"2003-03-14","o":81180,"h":86328,"l":79200,"c":86328,"v":1},{"d":"2003-03-17","o":86724,"h":91080,"l":83160,"c":85932,"v":1},{"d":"2003-03-18","o":83952,"h":85536,"l":81576,"c":85536,"v":0},{"d":"2003-03-19","o":83556,"h":87120,"l":83556,"c":86328,"v":0},{"d":"2003-03-20","o":88308,"h":91080,"l":86328,"c":91080,"v":1},{"d":"2003-03-21","o":91476,"h":106920,"l":89496,"c":99396,"v":6},{"d":"2003-03-24","o":106128,"h":106128,"l":87120,"c":93060,"v":1},{"d":"2003-03-25","o":93060,"h":95832,"l":93060,"c":93456,"v":1},{"d":"2003-03-26","o":94644,"h":94644,"l":93456,"c":93456,"v":0},{"d":"2003-03-27","o":93852,"h":93852,"l":91080,"c":93456,"v":0},{"d":"2003-03-28","o":93852,"h":97812,"l":91080,"c":95040,"v":1},{"d":"2003-03-31","o":95436,"h":96228,"l":93852,"c":93852,"v":1},{"d":"2003-04-01","o":93456,"h":96228,"l":92268,"c":92664,"v":1},{"d":"2003-04-02","o":92664,"h":97020,"l":80388,"c":85140,"v":5},{"d":"2003-04-03","o":87516,"h":91080,"l":83556,"c":85932,"v":9},{"d":"2003-04-04","o":91080,"h":91080,"l":83952,"c":85932,"v":5},{"d":"2003-04-07","o":85140,"h":85932,"l":83160,"c":83952,"v":2},{"d":"2003-04-08","o":82764,"h":85140,"l":77220,"c":77220,"v":2},{"d":"2003-04-09","o":79596,"h":85932,"l":79596,"c":85932,"v":2},{"d":"2003-04-10","o":87120,"h":87120,"l":79200,"c":84744,"v":2},{"d":"2003-04-11","o":83556,"h":92664,"l":83556,"c":89100,"v":2},{"d":"2003-04-14","o":87912,"h":93060,"l":87912,"c":90684,"v":0},{"d":"2003-04-15","o":91080,"h":97020,"l":89496,"c":97020,"v":1},{"d":"2003-04-16","o":97020,"h":98208,"l":95040,"c":96228,"v":1},{"d":"2003-04-17","o":96624,"h":105732,"l":95436,"c":103356,"v":3},{"d":"2003-04-21","o":99792,"h":106524,"l":97812,"c":103752,"v":3},{"d":"2003-04-22","o":104940,"h":108900,"l":101772,"c":103752,"v":2},{"d":"2003-04-23","o":112464,"h":123552,"l":108900,"c":118008,"v":10},{"d":"2003-04-24","o":118800,"h":146520,"l":118800,"c":145332,"v":11},{"d":"2003-04-25","o":146520,"h":148500,"l":126720,"c":140580,"v":8},{"d":"2003-04-28","o":138600,"h":148500,"l":132660,"c":136620,"v":3},{"d":"2003-04-29","o":136620,"h":144540,"l":132660,"c":136224,"v":2},{"d":"2003-04-30","o":137016,"h":137016,"l":131076,"c":133848,"v":2},{"d":"2003-05-01","o":133848,"h":137808,"l":130680,"c":133056,"v":2},{"d":"2003-05-02","o":136224,"h":144540,"l":132660,"c":143352,"v":2},{"d":"2003-05-05","o":144936,"h":161964,"l":139392,"c":158400,"v":4},{"d":"2003-05-06","o":162360,"h":169884,"l":146520,"c":158400,"v":3},{"d":"2003-05-07","o":158400,"h":171072,"l":152460,"c":159192,"v":4},{"d":"2003-05-08","o":158400,"h":168300,"l":158400,"c":165528,"v":2},{"d":"2003-05-09","o":167112,"h":167112,"l":160380,"c":163548,"v":1},{"d":"2003-05-12","o":163548,"h":163548,"l":153648,"c":156816,"v":2},{"d":"2003-05-13","o":156816,"h":160380,"l":149292,"c":160380,"v":2},{"d":"2003-05-14","o":160380,"h":162360,"l":156420,"c":162360,"v":1},{"d":"2003-05-15","o":162360,"h":162360,"l":146520,"c":158400,"v":1},{"d":"2003-05-16","o":157608,"h":162360,"l":156816,"c":159588,"v":3},{"d":"2003-05-19","o":161568,"h":165924,"l":149292,"c":152460,"v":2},{"d":"2003-05-20","o":140976,"h":156816,"l":136620,"c":155232,"v":3},{"d":"2003-05-21","o":151272,"h":157608,"l":148500,"c":157212,"v":1},{"d":"2003-05-22","o":155232,"h":160380,"l":149292,"c":157608,"v":2},{"d":"2003-05-23","o":156420,"h":159984,"l":152460,"c":157608,"v":1},{"d":"2003-05-27","o":154440,"h":166320,"l":152856,"c":165924,"v":2},{"d":"2003-05-28","o":166320,"h":167904,"l":158004,"c":159984,"v":2},{"d":"2003-05-29","o":162360,"h":166320,"l":148500,"c":155628,"v":2},{"d":"2003-05-30","o":154836,"h":163548,"l":152460,"c":160380,"v":3},{"d":"2003-06-02","o":165528,"h":165528,"l":148500,"c":158400,"v":4},{"d":"2003-06-03","o":158400,"h":158400,"l":131472,"c":136620,"v":10},{"d":"2003-06-04","o":142560,"h":148500,"l":129888,"c":146520,"v":5},{"d":"2003-06-05","o":144540,"h":149688,"l":142560,"c":148500,"v":2},{"d":"2003-06-06","o":150480,"h":152460,"l":134244,"c":134244,"v":3},{"d":"2003-06-09","o":126720,"h":146124,"l":120384,"c":134640,"v":2},{"d":"2003-06-10","o":131868,"h":154440,"l":131868,"c":146520,"v":1},{"d":"2003-06-11","o":140976,"h":148500,"l":140976,"c":145728,"v":1},{"d":"2003-06-12","o":145728,"h":148500,"l":145728,"c":148500,"v":2},{"d":"2003-06-13","o":148500,"h":150876,"l":145728,"c":145728,"v":2},{"d":"2003-06-16","o":145728,"h":155628,"l":134640,"c":155628,"v":2},{"d":"2003-06-17","o":156024,"h":156024,"l":148500,"c":148500,"v":1},{"d":"2003-06-18","o":150876,"h":151668,"l":146916,"c":150480,"v":1},{"d":"2003-06-19","o":145332,"h":156420,"l":145332,"c":152460,"v":2},{"d":"2003-06-20","o":154440,"h":156420,"l":152856,"c":154440,"v":1},{"d":"2003-06-23","o":157608,"h":157608,"l":142560,"c":146124,"v":1},{"d":"2003-06-24","o":142560,"h":146124,"l":138996,"c":142560,"v":1},{"d":"2003-06-25","o":138996,"h":142956,"l":138600,"c":138600,"v":1},{"d":"2003-06-26","o":144540,"h":152064,"l":142560,"c":147708,"v":0},{"d":"2003-06-27","o":150084,"h":152064,"l":140580,"c":149688,"v":2},{"d":"2003-06-30","o":153648,"h":153648,"l":142560,"c":146520,"v":1},{"d":"2003-07-01","o":152460,"h":152460,"l":144540,"c":147312,"v":0},{"d":"2003-07-02","o":152856,"h":152856,"l":147708,"c":150480,"v":1},{"d":"2003-07-03","o":148500,"h":155232,"l":146520,"c":152460,"v":1},{"d":"2003-07-07","o":152856,"h":163152,"l":152856,"c":158400,"v":2},{"d":"2003-07-08","o":163944,"h":182160,"l":158004,"c":182160,"v":4},{"d":"2003-07-09","o":182556,"h":184140,"l":168300,"c":173448,"v":2},{"d":"2003-07-10","o":180180,"h":180180,"l":168300,"c":169488,"v":1},{"d":"2003-07-11","o":185724,"h":198396,"l":163548,"c":198000,"v":4},{"d":"2003-07-14","o":201960,"h":201960,"l":180180,"c":181368,"v":4},{"d":"2003-07-15","o":191268,"h":191268,"l":178596,"c":181764,"v":1},{"d":"2003-07-16","o":185328,"h":186120,"l":170280,"c":175032,"v":1},{"d":"2003-07-17","o":175032,"h":176220,"l":168300,"c":168300,"v":1},{"d":"2003-07-18","o":168300,"h":171072,"l":150480,"c":166320,"v":2},{"d":"2003-07-21","o":160380,"h":172656,"l":140976,"c":142164,"v":2},{"d":"2003-07-22","o":140976,"h":151272,"l":136620,"c":139392,"v":6},{"d":"2003-07-23","o":136620,"h":146520,"l":136620,"c":139788,"v":1},{"d":"2003-07-24","o":148500,"h":148500,"l":139392,"c":140976,"v":3},{"d":"2003-07-25","o":139392,"h":144540,"l":139392,"c":140580,"v":1},{"d":"2003-07-28","o":140580,"h":149292,"l":140580,"c":146916,"v":1},{"d":"2003-07-29","o":149688,"h":157608,"l":142560,"c":157212,"v":1},{"d":"2003-07-30","o":156420,"h":166320,"l":150876,"c":161964,"v":1},{"d":"2003-07-31","o":161568,"h":165132,"l":152460,"c":158796,"v":1},{"d":"2003-08-01","o":164340,"h":165528,"l":159192,"c":165528,"v":1},{"d":"2003-08-04","o":167508,"h":167508,"l":156816,"c":163152,"v":1},{"d":"2003-08-05","o":163548,"h":165924,"l":163152,"c":165924,"v":2},{"d":"2003-08-06","o":166320,"h":166320,"l":150480,"c":165132,"v":1},{"d":"2003-08-07","o":159192,"h":163944,"l":152460,"c":152460,"v":1},{"d":"2003-08-08","o":150480,"h":165528,"l":150480,"c":160776,"v":1},{"d":"2003-08-11","o":159588,"h":164340,"l":154440,"c":164340,"v":1},{"d":"2003-08-12","o":154836,"h":164340,"l":154836,"c":160380,"v":0},{"d":"2003-08-13","o":165132,"h":165132,"l":163152,"c":164340,"v":0},{"d":"2003-08-14","o":164340,"h":165132,"l":164340,"c":164340,"v":0},{"d":"2003-08-15","o":164340,"h":164340,"l":154440,"c":160380,"v":0},{"d":"2003-08-18","o":156420,"h":160380,"l":154836,"c":156024,"v":1},{"d":"2003-08-19","o":160380,"h":160380,"l":148500,"c":149688,"v":1},{"d":"2003-08-20","o":149688,"h":154836,"l":142164,"c":147312,"v":1},{"d":"2003-08-21","o":147312,"h":159984,"l":147312,"c":157212,"v":1},{"d":"2003-08-22","o":156420,"h":158400,"l":150480,"c":152460,"v":1},{"d":"2003-08-25","o":156816,"h":156816,"l":152460,"c":152460,"v":0},{"d":"2003-08-26","o":152064,"h":152460,"l":150876,"c":150876,"v":0},{"d":"2003-08-27","o":150876,"h":156816,"l":148896,"c":152856,"v":0},{"d":"2003-08-28","o":148500,"h":158400,"l":148500,"c":155232,"v":1},{"d":"2003-08-29","o":158400,"h":163944,"l":153252,"c":161964,"v":2},{"d":"2003-09-02","o":164340,"h":185724,"l":158400,"c":182160,"v":4},{"d":"2003-09-03","o":184140,"h":184140,"l":171864,"c":182556,"v":2},{"d":"2003-09-04","o":184140,"h":184140,"l":174240,"c":183744,"v":2},{"d":"2003-09-05","o":177804,"h":184140,"l":177804,"c":182160,"v":2},{"d":"2003-09-08","o":184140,"h":184140,"l":178200,"c":180180,"v":1},{"d":"2003-09-09","o":178596,"h":184140,"l":178596,"c":181764,"v":1},{"d":"2003-09-10","o":183744,"h":201960,"l":182952,"c":192456,"v":8},{"d":"2003-09-11","o":197208,"h":214236,"l":194040,"c":214236,"v":8},{"d":"2003-09-12","o":214236,"h":221760,"l":202356,"c":211860,"v":6},{"d":"2003-09-15","o":209880,"h":209880,"l":199980,"c":201960,"v":3},{"d":"2003-09-16","o":209088,"h":209484,"l":196020,"c":203544,"v":4},{"d":"2003-09-17","o":203940,"h":205524,"l":200772,"c":203544,"v":1},{"d":"2003-09-18","o":205920,"h":209880,"l":197604,"c":209880,"v":3},{"d":"2003-09-19","o":209880,"h":209880,"l":205920,"c":209880,"v":1},{"d":"2003-09-22","o":205920,"h":212652,"l":197604,"c":198792,"v":1},{"d":"2003-09-23","o":196416,"h":198000,"l":192060,"c":196020,"v":2},{"d":"2003-09-24","o":217800,"h":255420,"l":217800,"c":233640,"v":22},{"d":"2003-09-25","o":226908,"h":232848,"l":203940,"c":206712,"v":4},{"d":"2003-09-26","o":209880,"h":217800,"l":196020,"c":207504,"v":5},{"d":"2003-09-29","o":215820,"h":215820,"l":192060,"c":194436,"v":2},{"d":"2003-09-30","o":194436,"h":199188,"l":192060,"c":194832,"v":1},{"d":"2003-10-01","o":195228,"h":197604,"l":189288,"c":196020,"v":1},{"d":"2003-10-02","o":196812,"h":200376,"l":194040,"c":194040,"v":1},{"d":"2003-10-03","o":192456,"h":197208,"l":192060,"c":196020,"v":1},{"d":"2003-10-06","o":196020,"h":196020,"l":192852,"c":196020,"v":1},{"d":"2003-10-07","o":191664,"h":196020,"l":191268,"c":194040,"v":1},{"d":"2003-10-08","o":192456,"h":193644,"l":190080,"c":191664,"v":1},{"d":"2003-10-09","o":194040,"h":194040,"l":186912,"c":186912,"v":1},{"d":"2003-10-10","o":186912,"h":188100,"l":182556,"c":184536,"v":1},{"d":"2003-10-13","o":184140,"h":188100,"l":182160,"c":183348,"v":1},{"d":"2003-10-14","o":184140,"h":188496,"l":184140,"c":184932,"v":2},{"d":"2003-10-15","o":185328,"h":191268,"l":185328,"c":187308,"v":1},{"d":"2003-10-16","o":194040,"h":211860,"l":187308,"c":209880,"v":4},{"d":"2003-10-17","o":211860,"h":222948,"l":198792,"c":207900,"v":3},{"d":"2003-10-20","o":209880,"h":210672,"l":195228,"c":198000,"v":2},{"d":"2003-10-21","o":196020,"h":198000,"l":188100,"c":188100,"v":2},{"d":"2003-10-22","o":188100,"h":192456,"l":184140,"c":190080,"v":3},{"d":"2003-10-23","o":190080,"h":191664,"l":188100,"c":191268,"v":1},{"d":"2003-10-24","o":192060,"h":201564,"l":190080,"c":196812,"v":1},{"d":"2003-10-27","o":198000,"h":205524,"l":192060,"c":205524,"v":1},{"d":"2003-10-28","o":205920,"h":207900,"l":199980,"c":207504,"v":1},{"d":"2003-10-29","o":247500,"h":247896,"l":218592,"c":221760,"v":42},{"d":"2003-10-30","o":233640,"h":235620,"l":215820,"c":221364,"v":10},{"d":"2003-10-31","o":221760,"h":229284,"l":218592,"c":228096,"v":3},{"d":"2003-11-03","o":231660,"h":234036,"l":224136,"c":227700,"v":3},{"d":"2003-11-04","o":230868,"h":230868,"l":215820,"c":227700,"v":3},{"d":"2003-11-05","o":227700,"h":227700,"l":217800,"c":224928,"v":4},{"d":"2003-11-06","o":223344,"h":224136,"l":211068,"c":221760,"v":5},{"d":"2003-11-07","o":227700,"h":229680,"l":215028,"c":217800,"v":3},{"d":"2003-11-10","o":219780,"h":229680,"l":217800,"c":222156,"v":2},{"d":"2003-11-11","o":222156,"h":226908,"l":198792,"c":205920,"v":6},{"d":"2003-11-12","o":205920,"h":211860,"l":203544,"c":211464,"v":2},{"d":"2003-11-13","o":207900,"h":215820,"l":207900,"c":215424,"v":3},{"d":"2003-11-14","o":215028,"h":217800,"l":211860,"c":214236,"v":2},{"d":"2003-11-17","o":217800,"h":217800,"l":199980,"c":200772,"v":2},{"d":"2003-11-18","o":203544,"h":205524,"l":199980,"c":200376,"v":2},{"d":"2003-11-19","o":202356,"h":207900,"l":188100,"c":190080,"v":5},{"d":"2003-11-20","o":198000,"h":198000,"l":182160,"c":190080,"v":2},{"d":"2003-11-21","o":190080,"h":192060,"l":188100,"c":189288,"v":1},{"d":"2003-11-24","o":189288,"h":195228,"l":189288,"c":194040,"v":1},{"d":"2003-11-25","o":192456,"h":196020,"l":190476,"c":190872,"v":2},{"d":"2003-11-26","o":192456,"h":195624,"l":190476,"c":195624,"v":2},{"d":"2003-11-28","o":193248,"h":202356,"l":193248,"c":201960,"v":1},{"d":"2003-12-01","o":201960,"h":207504,"l":198000,"c":207504,"v":1},{"d":"2003-12-02","o":212256,"h":212256,"l":202752,"c":203940,"v":1},{"d":"2003-12-03","o":207900,"h":218592,"l":202356,"c":212256,"v":4},{"d":"2003-12-04","o":217008,"h":220968,"l":208692,"c":212256,"v":2},{"d":"2003-12-05","o":217008,"h":217008,"l":199584,"c":206712,"v":2},{"d":"2003-12-08","o":216612,"h":216612,"l":193248,"c":195228,"v":4},{"d":"2003-12-09","o":196020,"h":196416,"l":184140,"c":188100,"v":2},{"d":"2003-12-10","o":182160,"h":188100,"l":180576,"c":186120,"v":3},{"d":"2003-12-11","o":182160,"h":190872,"l":180180,"c":190872,"v":1},{"d":"2003-12-12","o":191268,"h":202752,"l":191268,"c":201168,"v":1},{"d":"2003-12-15","o":203148,"h":203148,"l":196416,"c":196812,"v":1},{"d":"2003-12-16","o":196416,"h":198000,"l":180180,"c":194040,"v":3},{"d":"2003-12-17","o":194040,"h":198000,"l":190080,"c":197604,"v":1},{"d":"2003-12-18","o":198000,"h":205920,"l":190080,"c":201960,"v":1},{"d":"2003-12-19","o":205920,"h":205920,"l":196020,"c":198396,"v":0},{"d":"2003-12-22","o":198000,"h":203940,"l":198000,"c":198000,"v":1},{"d":"2003-12-23","o":198000,"h":203940,"l":198000,"c":200772,"v":1},{"d":"2003-12-24","o":201960,"h":203940,"l":198000,"c":201960,"v":1},{"d":"2003-12-26","o":201960,"h":203148,"l":198792,"c":199584,"v":0},{"d":"2003-12-29","o":205128,"h":205128,"l":198396,"c":198396,"v":1},{"d":"2003-12-30","o":198000,"h":203544,"l":198000,"c":201960,"v":1},{"d":"2003-12-31","o":203940,"h":203940,"l":197208,"c":201168,"v":2},{"d":"2004-01-02","o":198000,"h":203940,"l":198000,"c":201564,"v":1},{"d":"2004-01-05","o":201960,"h":205524,"l":198000,"c":199980,"v":1},{"d":"2004-01-06","o":199980,"h":205920,"l":199980,"c":201960,"v":1},{"d":"2004-01-07","o":205920,"h":229680,"l":201960,"c":227700,"v":5},{"d":"2004-01-08","o":226512,"h":247896,"l":219780,"c":247500,"v":8},{"d":"2004-01-09","o":253440,"h":262152,"l":240768,"c":257400,"v":9},{"d":"2004-01-12","o":259380,"h":259380,"l":245916,"c":249480,"v":4},{"d":"2004-01-13","o":249084,"h":253044,"l":228888,"c":245520,"v":5},{"d":"2004-01-14","o":252252,"h":252252,"l":239580,"c":243540,"v":1},{"d":"2004-01-15","o":241560,"h":257796,"l":238392,"c":254628,"v":2},{"d":"2004-01-16","o":261360,"h":261360,"l":251064,"c":258588,"v":2},{"d":"2004-01-20","o":260964,"h":260964,"l":253836,"c":254232,"v":1},{"d":"2004-01-21","o":251460,"h":260964,"l":251460,"c":256608,"v":1},{"d":"2004-01-22","o":254232,"h":275220,"l":254232,"c":275220,"v":5},{"d":"2004-01-23","o":279180,"h":311256,"l":278388,"c":308880,"v":13},{"d":"2004-01-26","o":317592,"h":317988,"l":297000,"c":308880,"v":6},{"d":"2004-01-27","o":312444,"h":318780,"l":307692,"c":315612,"v":8},{"d":"2004-01-28","o":320364,"h":326700,"l":309276,"c":313236,"v":4},{"d":"2004-01-29","o":312840,"h":319572,"l":288288,"c":295020,"v":5},{"d":"2004-01-30","o":297000,"h":302544,"l":291456,"c":297000,"v":1},{"d":"2004-02-02","o":304920,"h":315612,"l":303336,"c":315216,"v":3},{"d":"2004-02-03","o":316800,"h":316800,"l":302940,"c":312840,"v":2},{"d":"2004-02-04","o":312840,"h":312840,"l":295020,"c":295020,"v":1},{"d":"2004-02-05","o":297000,"h":300960,"l":288288,"c":291456,"v":2},{"d":"2004-02-06","o":287100,"h":306900,"l":272844,"c":283536,"v":4},{"d":"2004-02-09","o":277200,"h":297396,"l":277200,"c":296604,"v":2},{"d":"2004-02-10","o":300960,"h":300960,"l":283140,"c":287100,"v":1},{"d":"2004-02-11","o":285120,"h":297000,"l":271656,"c":291456,"v":3},{"d":"2004-02-12","o":287892,"h":297792,"l":282348,"c":293040,"v":3},{"d":"2004-02-13","o":285120,"h":310464,"l":285120,"c":305712,"v":4},{"d":"2004-02-17","o":306900,"h":310464,"l":301356,"c":310464,"v":3},{"d":"2004-02-18","o":310860,"h":326304,"l":308088,"c":325908,"v":6},{"d":"2004-02-19","o":327888,"h":348876,"l":320760,"c":326700,"v":16},{"d":"2004-02-20","o":325512,"h":331848,"l":304920,"c":316800,"v":4},{"d":"2004-02-23","o":329472,"h":331848,"l":285120,"c":288288,"v":3},{"d":"2004-02-24","o":304920,"h":304920,"l":286308,"c":292248,"v":6},{"d":"2004-02-25","o":302940,"h":302940,"l":287100,"c":297000,"v":2},{"d":"2004-02-26","o":298980,"h":300168,"l":291060,"c":298188,"v":1},{"d":"2004-02-27","o":298980,"h":303732,"l":292248,"c":299772,"v":2},{"d":"2004-03-01","o":300168,"h":308088,"l":292248,"c":293436,"v":2},{"d":"2004-03-02","o":300960,"h":302544,"l":291060,"c":297792,"v":3},{"d":"2004-03-03","o":300564,"h":300564,"l":293040,"c":297000,"v":1},{"d":"2004-03-04","o":297000,"h":309276,"l":293436,"c":307296,"v":1},{"d":"2004-03-05","o":312444,"h":312444,"l":302148,"c":303732,"v":1},{"d":"2004-03-08","o":304920,"h":315612,"l":293040,"c":302544,"v":1},{"d":"2004-03-09","o":293832,"h":298188,"l":280764,"c":283140,"v":3},{"d":"2004-03-10","o":283140,"h":295020,"l":249084,"c":253440,"v":7},{"d":"2004-03-11","o":251064,"h":251460,"l":233640,"c":237600,"v":12},{"d":"2004-03-12","o":237600,"h":248688,"l":234432,"c":241956,"v":4},{"d":"2004-03-15","o":233640,"h":249876,"l":233640,"c":237600,"v":2},{"d":"2004-03-16","o":240372,"h":245124,"l":237600,"c":241560,"v":6},{"d":"2004-03-17","o":243540,"h":251856,"l":241560,"c":251460,"v":2},{"d":"2004-03-18","o":255420,"h":268884,"l":251064,"c":264132,"v":3},{"d":"2004-03-19","o":265320,"h":273636,"l":265320,"c":273636,"v":1},{"d":"2004-03-22","o":265320,"h":274428,"l":245520,"c":250272,"v":2},{"d":"2004-03-23","o":254628,"h":256608,"l":235620,"c":241560,"v":2},{"d":"2004-03-24","o":243144,"h":252648,"l":239580,"c":241956,"v":1},{"d":"2004-03-25","o":239976,"h":257400,"l":239976,"c":249084,"v":2},{"d":"2004-03-26","o":243540,"h":257796,"l":243540,"c":257796,"v":1},{"d":"2004-03-29","o":258588,"h":283140,"l":258588,"c":280764,"v":3},{"d":"2004-03-30","o":283536,"h":284724,"l":273636,"c":277200,"v":1},{"d":"2004-03-31","o":277596,"h":278784,"l":267300,"c":273240,"v":2},{"d":"2004-04-01","o":274428,"h":274824,"l":251856,"c":274824,"v":6},{"d":"2004-04-02","o":274824,"h":278784,"l":264924,"c":270864,"v":3},{"d":"2004-04-05","o":266904,"h":283536,"l":266904,"c":279180,"v":3},{"d":"2004-04-06","o":277200,"h":286704,"l":267696,"c":283536,"v":3},{"d":"2004-04-07","o":281952,"h":297000,"l":279180,"c":297000,"v":2},{"d":"2004-04-08","o":297000,"h":302544,"l":291456,"c":295020,"v":1},{"d":"2004-04-12","o":289872,"h":301752,"l":273240,"c":275220,"v":2},{"d":"2004-04-13","o":274428,"h":288684,"l":272844,"c":273240,"v":2},{"d":"2004-04-14","o":274428,"h":277200,"l":271260,"c":277200,"v":1},{"d":"2004-04-15","o":276012,"h":278388,"l":270072,"c":270864,"v":0},{"d":"2004-04-16","o":276012,"h":279180,"l":271656,"c":274428,"v":3},{"d":"2004-04-19","o":270468,"h":276804,"l":265716,"c":275220,"v":1},{"d":"2004-04-20","o":276408,"h":276408,"l":263340,"c":263736,"v":2},{"d":"2004-04-21","o":269676,"h":272052,"l":264528,"c":268092,"v":1},{"d":"2004-04-22","o":267300,"h":272448,"l":245916,"c":246312,"v":4},{"d":"2004-04-23","o":245520,"h":255816,"l":217800,"c":218592,"v":11},{"d":"2004-04-26","o":236412,"h":269676,"l":229284,"c":267300,"v":14},{"d":"2004-04-27","o":269676,"h":269676,"l":249876,"c":251460,"v":5},{"d":"2004-04-28","o":250272,"h":261756,"l":243144,"c":257400,"v":5},{"d":"2004-04-29","o":249480,"h":259380,"l":232056,"c":234828,"v":4},{"d":"2004-04-30","o":241164,"h":249480,"l":241164,"c":247500,"v":6},{"d":"2004-05-03","o":245916,"h":249480,"l":233640,"c":236412,"v":4},{"d":"2004-05-04","o":244332,"h":244332,"l":225720,"c":226512,"v":5},{"d":"2004-05-05","o":232848,"h":236808,"l":225324,"c":225324,"v":6},{"d":"2004-05-06","o":235224,"h":243540,"l":225324,"c":225324,"v":9},{"d":"2004-05-07","o":235224,"h":235224,"l":218592,"c":221760,"v":4},{"d":"2004-05-10","o":220176,"h":222552,"l":210672,"c":219780,"v":4},{"d":"2004-05-11","o":221760,"h":227304,"l":219384,"c":220176,"v":2},{"d":"2004-05-12","o":219780,"h":227700,"l":213048,"c":215028,"v":3},{"d":"2004-05-13","o":211860,"h":217800,"l":209880,"c":212652,"v":2},{"d":"2004-05-14","o":218988,"h":221760,"l":202752,"c":202752,"v":4},{"d":"2004-05-17","o":202752,"h":202752,"l":184140,"c":187704,"v":9},{"d":"2004-05-18","o":199980,"h":200772,"l":175032,"c":180576,"v":6},{"d":"2004-05-19","o":176220,"h":198000,"l":174240,"c":190872,"v":16},{"d":"2004-05-20","o":197208,"h":197208,"l":182160,"c":182160,"v":2},{"d":"2004-05-21","o":186120,"h":188100,"l":180180,"c":181368,"v":4},{"d":"2004-05-24","o":181368,"h":185328,"l":181368,"c":184536,"v":1},{"d":"2004-05-25","o":184140,"h":191664,"l":184140,"c":189684,"v":3},{"d":"2004-05-26","o":190080,"h":190080,"l":184536,"c":185724,"v":1},{"d":"2004-05-27","o":192060,"h":194040,"l":185724,"c":188100,"v":3},{"d":"2004-05-28","o":196812,"h":196812,"l":184140,"c":186120,"v":1},{"d":"2004-06-01","o":190872,"h":190872,"l":182160,"c":183348,"v":2},{"d":"2004-06-02","o":183348,"h":186120,"l":174636,"c":179784,"v":8},{"d":"2004-06-03","o":178200,"h":200772,"l":178200,"c":184536,"v":13},{"d":"2004-06-04","o":189684,"h":189684,"l":184536,"c":187704,"v":12},{"d":"2004-06-07","o":191664,"h":191664,"l":170280,"c":172260,"v":14},{"d":"2004-06-08","o":174636,"h":175428,"l":163944,"c":166320,"v":7},{"d":"2004-06-09","o":169884,"h":169884,"l":150084,"c":153252,"v":9},{"d":"2004-06-10","o":156420,"h":157212,"l":145332,"c":153648,"v":9},{"d":"2004-06-14","o":148104,"h":163944,"l":148104,"c":157608,"v":3},{"d":"2004-06-15","o":164340,"h":164340,"l":150480,"c":156816,"v":2},{"d":"2004-06-16","o":154836,"h":160380,"l":154836,"c":156420,"v":3},{"d":"2004-06-17","o":161172,"h":172260,"l":158400,"c":168300,"v":8},{"d":"2004-06-18","o":176220,"h":186912,"l":173448,"c":178596,"v":11},{"d":"2004-06-21","o":178200,"h":183744,"l":174240,"c":182160,"v":5},{"d":"2004-06-22","o":182952,"h":183744,"l":180180,"c":183744,"v":2},{"d":"2004-06-23","o":180576,"h":188496,"l":180576,"c":188100,"v":3},{"d":"2004-06-24","o":182556,"h":194040,"l":182160,"c":191268,"v":3},{"d":"2004-06-25","o":191664,"h":192852,"l":182952,"c":184536,"v":3},{"d":"2004-06-28","o":182556,"h":182556,"l":168300,"c":174636,"v":5},{"d":"2004-06-29","o":178200,"h":186120,"l":174240,"c":180180,"v":6},{"d":"2004-06-30","o":178596,"h":188100,"l":177408,"c":188100,"v":2},{"d":"2004-07-01","o":184536,"h":188496,"l":177408,"c":183348,"v":1},{"d":"2004-07-02","o":177012,"h":183744,"l":176616,"c":180972,"v":0},{"d":"2004-07-06","o":178200,"h":182160,"l":167904,"c":168696,"v":1},{"d":"2004-07-07","o":168696,"h":174240,"l":168696,"c":169884,"v":1},{"d":"2004-07-08","o":168696,"h":173448,"l":168696,"c":171072,"v":1},{"d":"2004-07-09","o":170280,"h":172656,"l":164340,"c":165528,"v":1},{"d":"2004-07-12","o":158400,"h":166716,"l":158400,"c":163548,"v":2},{"d":"2004-07-13","o":167112,"h":167904,"l":160776,"c":163548,"v":2},{"d":"2004-07-14","o":162360,"h":162360,"l":157608,"c":162360,"v":2},{"d":"2004-07-15","o":158400,"h":164340,"l":156816,"c":159588,"v":1},{"d":"2004-07-16","o":158400,"h":162756,"l":156420,"c":160380,"v":1},{"d":"2004-07-19","o":156420,"h":160380,"l":139392,"c":148104,"v":3},{"d":"2004-07-20","o":146520,"h":148104,"l":137016,"c":141768,"v":3},{"d":"2004-07-21","o":147312,"h":176220,"l":142560,"c":158400,"v":4},{"d":"2004-07-22","o":164340,"h":164340,"l":149292,"c":157608,"v":2},{"d":"2004-07-23","o":164340,"h":164340,"l":148104,"c":148500,"v":2},{"d":"2004-07-26","o":146916,"h":158400,"l":141768,"c":152460,"v":2},{"d":"2004-07-27","o":148500,"h":157212,"l":146520,"c":152064,"v":1},{"d":"2004-07-28","o":150084,"h":155232,"l":138600,"c":154440,"v":3},{"d":"2004-07-29","o":155232,"h":156816,"l":149688,"c":154836,"v":2},{"d":"2004-07-30","o":152460,"h":165132,"l":146520,"c":162756,"v":2},{"d":"2004-08-02","o":152460,"h":158400,"l":150480,"c":156420,"v":7},{"d":"2004-08-03","o":154440,"h":161568,"l":148500,"c":158796,"v":4},{"d":"2004-08-04","o":163944,"h":163944,"l":147312,"c":152460,"v":1},{"d":"2004-08-05","o":147312,"h":158004,"l":147312,"c":151272,"v":2},{"d":"2004-08-06","o":146916,"h":148500,"l":131076,"c":138204,"v":5},{"d":"2004-08-09","o":134640,"h":136620,"l":121968,"c":124344,"v":3},{"d":"2004-08-10","o":121968,"h":138600,"l":117612,"c":132264,"v":5},{"d":"2004-08-11","o":130680,"h":135828,"l":121572,"c":132660,"v":2},{"d":"2004-08-12","o":129888,"h":134640,"l":124740,"c":126324,"v":2},{"d":"2004-08-13","o":133452,"h":133452,"l":119196,"c":123552,"v":1},{"d":"2004-08-16","o":121968,"h":132660,"l":120780,"c":122760,"v":3},{"d":"2004-08-17","o":130680,"h":131076,"l":121176,"c":123552,"v":2},{"d":"2004-08-18","o":121968,"h":128304,"l":121968,"c":126324,"v":1},{"d":"2004-08-19","o":126720,"h":128304,"l":120780,"c":123552,"v":1},{"d":"2004-08-20","o":122760,"h":126720,"l":121968,"c":123948,"v":1},{"d":"2004-08-23","o":127908,"h":132660,"l":124344,"c":129096,"v":4},{"d":"2004-08-24","o":127512,"h":132660,"l":126720,"c":129096,"v":1},{"d":"2004-08-25","o":131472,"h":131472,"l":128304,"c":131472,"v":3},{"d":"2004-08-26","o":123156,"h":132660,"l":122760,"c":131472,"v":6},{"d":"2004-08-27","o":131472,"h":138600,"l":128304,"c":137412,"v":3},{"d":"2004-08-30","o":138204,"h":138600,"l":132264,"c":132264,"v":1},{"d":"2004-08-31","o":134640,"h":139392,"l":129888,"c":139392,"v":4},{"d":"2004-09-01","o":140976,"h":143748,"l":134244,"c":136620,"v":2},{"d":"2004-09-02","o":139788,"h":139788,"l":135036,"c":135828,"v":0},{"d":"2004-09-03","o":136620,"h":139788,"l":131472,"c":131472,"v":1},{"d":"2004-09-07","o":130680,"h":136224,"l":130680,"c":134640,"v":1},{"d":"2004-09-08","o":130680,"h":134640,"l":125136,"c":125928,"v":2},{"d":"2004-09-09","o":125928,"h":132660,"l":125928,"c":131472,"v":2},{"d":"2004-09-10","o":130284,"h":130284,"l":125136,"c":127908,"v":1},{"d":"2004-09-13","o":127116,"h":132264,"l":122760,"c":124344,"v":11},{"d":"2004-09-14","o":123948,"h":126720,"l":122760,"c":124740,"v":3},{"d":"2004-09-15","o":129492,"h":129492,"l":123552,"c":127908,"v":2},{"d":"2004-09-16","o":129492,"h":129492,"l":125532,"c":126720,"v":1},{"d":"2004-09-17","o":127116,"h":128700,"l":126324,"c":127908,"v":1},{"d":"2004-09-20","o":126720,"h":128700,"l":125136,"c":128700,"v":2},{"d":"2004-09-21","o":129492,"h":129492,"l":125928,"c":129096,"v":0},{"d":"2004-09-22","o":130284,"h":130284,"l":126324,"c":128700,"v":1},{"d":"2004-09-23","o":129888,"h":130680,"l":127908,"c":129492,"v":2},{"d":"2004-09-24","o":131472,"h":142560,"l":130284,"c":141768,"v":6},{"d":"2004-09-27","o":143352,"h":144540,"l":138600,"c":138996,"v":2},{"d":"2004-09-28","o":144540,"h":147708,"l":138204,"c":147708,"v":2},{"d":"2004-09-29","o":146520,"h":148500,"l":142164,"c":145332,"v":1},{"d":"2004-09-30","o":145332,"h":148104,"l":142560,"c":146916,"v":1},{"d":"2004-10-01","o":144540,"h":156420,"l":144540,"c":149688,"v":4},{"d":"2004-10-04","o":148500,"h":156420,"l":144540,"c":145728,"v":2},{"d":"2004-10-05","o":148104,"h":154044,"l":146916,"c":149688,"v":1},{"d":"2004-10-06","o":154044,"h":154440,"l":147312,"c":149292,"v":3},{"d":"2004-10-07","o":148500,"h":152460,"l":142560,"c":148104,"v":1},{"d":"2004-10-08","o":145332,"h":152460,"l":144936,"c":148500,"v":1},{"d":"2004-10-11","o":148896,"h":150480,"l":144144,"c":149292,"v":1},{"d":"2004-10-12","o":148500,"h":148896,"l":132660,"c":134640,"v":3},{"d":"2004-10-13","o":135036,"h":138204,"l":128700,"c":129492,"v":2},{"d":"2004-10-14","o":128700,"h":131076,"l":126720,"c":130284,"v":1},{"d":"2004-10-15","o":128700,"h":130284,"l":124740,"c":126324,"v":4},{"d":"2004-10-18","o":125928,"h":126324,"l":121572,"c":123156,"v":6},{"d":"2004-10-19","o":123156,"h":123552,"l":113652,"c":115632,"v":3},{"d":"2004-10-20","o":113652,"h":122760,"l":100980,"c":118404,"v":8},{"d":"2004-10-21","o":119988,"h":121572,"l":113256,"c":116820,"v":3},{"d":"2004-10-22","o":115236,"h":120384,"l":115236,"c":119196,"v":1},{"d":"2004-10-25","o":119196,"h":119196,"l":106920,"c":118404,"v":2},{"d":"2004-10-26","o":116820,"h":120780,"l":114840,"c":116028,"v":5},{"d":"2004-10-27","o":119592,"h":119592,"l":108900,"c":112464,"v":20},{"d":"2004-10-28","o":111276,"h":114444,"l":102960,"c":112860,"v":5},{"d":"2004-10-29","o":111276,"h":111276,"l":103752,"c":109692,"v":2},{"d":"2004-11-01","o":109692,"h":110880,"l":103356,"c":103752,"v":2},{"d":"2004-11-02","o":99000,"h":114048,"l":99000,"c":104940,"v":4},{"d":"2004-11-03","o":108504,"h":114444,"l":108504,"c":114444,"v":2},{"d":"2004-11-04","o":110088,"h":112068,"l":101376,"c":103356,"v":6},{"d":"2004-11-05","o":103356,"h":106920,"l":95436,"c":102564,"v":4},{"d":"2004-11-08","o":102564,"h":104940,"l":97020,"c":99000,"v":5},{"d":"2004-11-09","o":98604,"h":98604,"l":85140,"c":92268,"v":27},{"d":"2004-11-10","o":90684,"h":93060,"l":86328,"c":86724,"v":4},{"d":"2004-11-11","o":92664,"h":94248,"l":85140,"c":86328,"v":13},{"d":"2004-11-12","o":91080,"h":91080,"l":85140,"c":89892,"v":18},{"d":"2004-11-15","o":92268,"h":100188,"l":89100,"c":100188,"v":12},{"d":"2004-11-16","o":105732,"h":110484,"l":102564,"c":107712,"v":6},{"d":"2004-11-17","o":112464,"h":112464,"l":102960,"c":104544,"v":5},{"d":"2004-11-18","o":110088,"h":114444,"l":103356,"c":113652,"v":7},{"d":"2004-11-19","o":114444,"h":114840,"l":108900,"c":110880,"v":3},{"d":"2004-11-22","o":114840,"h":121968,"l":111276,"c":121176,"v":6},{"d":"2004-11-23","o":122364,"h":128304,"l":121176,"c":128304,"v":9},{"d":"2004-11-24","o":130284,"h":130284,"l":119988,"c":126720,"v":4},{"d":"2004-11-26","o":130284,"h":130284,"l":122760,"c":126720,"v":2},{"d":"2004-11-29","o":128700,"h":130680,"l":122760,"c":124344,"v":3},{"d":"2004-11-30","o":126720,"h":126720,"l":121176,"c":121176,"v":3},{"d":"2004-12-01","o":126324,"h":126324,"l":114048,"c":121572,"v":5},{"d":"2004-12-02","o":121968,"h":124740,"l":116424,"c":118008,"v":2},{"d":"2004-12-03","o":118008,"h":119592,"l":115632,"c":116820,"v":4},{"d":"2004-12-06","o":117612,"h":118008,"l":116424,"c":116424,"v":3},{"d":"2004-12-07","o":116820,"h":118800,"l":110880,"c":111672,"v":7},{"d":"2004-12-08","o":112860,"h":115632,"l":110880,"c":113256,"v":8},{"d":"2004-12-09","o":116820,"h":119988,"l":112860,"c":118404,"v":5},{"d":"2004-12-10","o":118800,"h":122760,"l":118800,"c":122760,"v":4},{"d":"2004-12-13","o":122760,"h":123552,"l":115632,"c":118800,"v":4},{"d":"2004-12-14","o":117612,"h":119592,"l":116424,"c":118800,"v":1},{"d":"2004-12-15","o":121968,"h":121968,"l":116424,"c":116820,"v":5},{"d":"2004-12-16","o":116820,"h":118404,"l":115236,"c":117612,"v":4},{"d":"2004-12-17","o":118404,"h":121968,"l":116820,"c":121968,"v":4},{"d":"2004-12-20","o":124740,"h":124740,"l":114840,"c":118008,"v":6},{"d":"2004-12-21","o":118404,"h":131868,"l":114048,"c":122760,"v":15},{"d":"2004-12-22","o":124740,"h":125532,"l":118008,"c":118800,"v":3},{"d":"2004-12-23","o":118800,"h":121572,"l":118008,"c":118800,"v":2},{"d":"2004-12-27","o":118008,"h":123156,"l":118008,"c":122760,"v":2},{"d":"2004-12-28","o":124740,"h":126324,"l":121176,"c":123156,"v":7},{"d":"2004-12-29","o":123948,"h":125928,"l":122364,"c":122760,"v":7},{"d":"2004-12-30","o":123156,"h":135432,"l":123156,"c":134640,"v":8},{"d":"2004-12-31","o":135432,"h":140580,"l":133056,"c":139788,"v":4},{"d":"2005-01-03","o":142560,"h":142560,"l":131472,"c":133452,"v":3},{"d":"2005-01-04","o":134640,"h":140184,"l":126720,"c":128304,"v":3},{"d":"2005-01-05","o":130680,"h":131076,"l":127512,"c":129888,"v":1},{"d":"2005-01-06","o":130680,"h":136224,"l":130680,"c":136224,"v":2},{"d":"2005-01-07","o":135828,"h":151272,"l":131076,"c":146520,"v":8},{"d":"2005-01-10","o":155628,"h":160776,"l":152460,"c":154440,"v":23},{"d":"2005-01-11","o":157212,"h":157212,"l":142560,"c":155628,"v":8},{"d":"2005-01-12","o":156420,"h":156420,"l":153252,"c":156420,"v":4},{"d":"2005-01-13","o":156816,"h":156816,"l":154440,"c":156420,"v":5},{"d":"2005-01-14","o":156816,"h":157212,"l":155232,"c":157212,"v":7},{"d":"2005-01-18","o":157212,"h":158004,"l":152460,"c":156816,"v":5},{"d":"2005-01-19","o":157608,"h":157608,"l":144540,"c":144936,"v":3},{"d":"2005-01-20","o":148500,"h":151668,"l":135432,"c":135432,"v":5},{"d":"2005-01-21","o":135036,"h":154044,"l":135036,"c":150480,"v":6},{"d":"2005-01-24","o":150480,"h":156420,"l":150480,"c":150480,"v":2},{"d":"2005-01-25","o":150480,"h":156420,"l":142560,"c":144936,"v":3},{"d":"2005-01-26","o":148500,"h":153252,"l":144144,"c":148896,"v":3},{"d":"2005-01-27","o":161568,"h":163944,"l":149292,"c":152460,"v":26},{"d":"2005-01-28","o":156420,"h":156420,"l":144144,"c":146520,"v":3},{"d":"2005-01-31","o":152460,"h":157212,"l":148104,"c":157212,"v":3},{"d":"2005-02-01","o":162360,"h":163152,"l":157212,"c":160776,"v":3},{"d":"2005-02-02","o":164340,"h":166320,"l":158400,"c":161172,"v":4},{"d":"2005-02-03","o":162360,"h":165528,"l":160380,"c":165132,"v":2},{"d":"2005-02-04","o":166320,"h":177408,"l":163548,"c":175428,"v":6},{"d":"2005-02-07","o":178200,"h":178200,"l":167112,"c":169092,"v":4},{"d":"2005-02-08","o":169092,"h":172260,"l":160776,"c":164736,"v":2},{"d":"2005-02-09","o":162360,"h":164736,"l":158004,"c":159984,"v":2},{"d":"2005-02-10","o":158400,"h":164340,"l":148500,"c":155232,"v":2},{"d":"2005-02-11","o":156420,"h":158400,"l":150876,"c":152856,"v":2},{"d":"2005-02-14","o":152856,"h":158400,"l":151668,"c":154836,"v":1},{"d":"2005-02-15","o":154440,"h":155628,"l":146124,"c":146916,"v":3},{"d":"2005-02-16","o":144540,"h":152460,"l":144540,"c":146520,"v":1},{"d":"2005-02-17","o":146520,"h":160380,"l":146520,"c":159984,"v":2},{"d":"2005-02-18","o":161964,"h":163944,"l":158400,"c":159588,"v":3},{"d":"2005-02-22","o":172656,"h":176616,"l":162360,"c":164736,"v":19},{"d":"2005-02-23","o":174240,"h":174240,"l":164736,"c":164736,"v":5},{"d":"2005-02-24","o":165924,"h":168300,"l":158400,"c":163152,"v":3},{"d":"2005-02-25","o":172656,"h":172656,"l":160776,"c":166320,"v":3},{"d":"2005-02-28","o":166320,"h":170280,"l":164340,"c":164736,"v":2},{"d":"2005-03-01","o":168300,"h":168300,"l":164340,"c":165132,"v":1},{"d":"2005-03-02","o":164736,"h":170280,"l":164736,"c":168300,"v":1},{"d":"2005-03-03","o":168300,"h":178200,"l":168300,"c":170676,"v":5},{"d":"2005-03-04","o":174636,"h":176220,"l":166320,"c":166716,"v":2},{"d":"2005-03-07","o":166320,"h":177408,"l":161172,"c":163944,"v":3},{"d":"2005-03-08","o":162360,"h":169488,"l":154836,"c":155232,"v":3},{"d":"2005-03-09","o":154440,"h":154836,"l":146124,"c":147312,"v":4},{"d":"2005-03-10","o":146520,"h":152460,"l":145728,"c":149292,"v":2},{"d":"2005-03-11","o":155628,"h":156420,"l":148104,"c":152460,"v":1},{"d":"2005-03-14","o":154836,"h":154836,"l":146916,"c":147708,"v":1},{"d":"2005-03-15","o":142560,"h":152064,"l":132660,"c":135036,"v":6},{"d":"2005-03-16","o":138600,"h":144540,"l":127116,"c":132660,"v":12},{"d":"2005-03-17","o":136620,"h":148500,"l":124740,"c":129888,"v":11},{"d":"2005-03-18","o":136620,"h":136620,"l":122364,"c":123552,"v":4},{"d":"2005-03-21","o":122760,"h":128700,"l":120780,"c":124344,"v":4},{"d":"2005-03-22","o":125136,"h":128700,"l":125136,"c":125136,"v":2},{"d":"2005-03-23","o":126720,"h":128700,"l":124740,"c":126720,"v":2},{"d":"2005-03-24","o":130680,"h":130680,"l":120780,"c":122364,"v":3},{"d":"2005-03-28","o":120780,"h":123156,"l":112464,"c":116820,"v":6},{"d":"2005-03-29","o":119988,"h":120384,"l":106128,"c":109296,"v":3},{"d":"2005-03-30","o":107712,"h":114444,"l":104544,"c":105336,"v":3},{"d":"2005-03-31","o":108108,"h":108900,"l":101376,"c":104544,"v":5},{"d":"2005-04-01","o":104940,"h":107712,"l":100980,"c":101376,"v":2},{"d":"2005-04-04","o":103752,"h":105732,"l":98604,"c":102960,"v":6},{"d":"2005-04-05","o":104940,"h":108504,"l":102960,"c":103752,"v":2},{"d":"2005-04-06","o":106524,"h":108504,"l":100980,"c":102960,"v":3},{"d":"2005-04-07","o":102960,"h":106128,"l":94644,"c":102960,"v":6},{"d":"2005-04-08","o":100980,"h":103752,"l":98604,"c":100980,"v":1},{"d":"2005-04-11","o":100980,"h":102960,"l":99000,"c":99792,"v":1},{"d":"2005-04-12","o":99000,"h":102960,"l":98208,"c":102168,"v":1},{"d":"2005-04-13","o":103356,"h":110484,"l":101376,"c":105732,"v":6},{"d":"2005-04-14","o":108900,"h":108900,"l":104940,"c":106524,"v":2},{"d":"2005-04-15","o":109296,"h":110484,"l":100980,"c":104940,"v":4},{"d":"2005-04-18","o":104940,"h":105336,"l":100584,"c":101772,"v":1},{"d":"2005-04-19","o":100584,"h":110088,"l":100584,"c":104940,"v":2},{"d":"2005-04-20","o":103752,"h":106920,"l":101772,"c":106920,"v":1},{"d":"2005-04-21","o":107712,"h":109692,"l":104544,"c":108108,"v":1},{"d":"2005-04-22","o":104940,"h":107712,"l":99792,"c":99792,"v":2},{"d":"2005-04-25","o":102168,"h":104148,"l":100188,"c":101772,"v":2},{"d":"2005-04-26","o":102960,"h":106128,"l":97416,"c":100188,"v":2},{"d":"2005-04-27","o":99000,"h":99396,"l":95436,"c":97020,"v":3},{"d":"2005-04-28","o":100584,"h":100980,"l":95040,"c":98208,"v":2},{"d":"2005-04-29","o":99000,"h":104148,"l":96228,"c":101376,"v":2},{"d":"2005-05-02","o":102960,"h":110088,"l":102960,"c":104940,"v":2},{"d":"2005-05-03","o":106920,"h":108900,"l":103752,"c":104544,"v":2},{"d":"2005-05-04","o":106920,"h":112464,"l":102960,"c":104940,"v":6},{"d":"2005-05-05","o":110880,"h":111672,"l":105336,"c":105732,"v":4},{"d":"2005-05-06","o":110880,"h":111672,"l":103356,"c":106524,"v":3},{"d":"2005-05-09","o":112860,"h":113652,"l":102564,"c":103356,"v":9},{"d":"2005-05-10","o":106920,"h":106920,"l":99792,"c":102960,"v":14},{"d":"2005-05-11","o":104940,"h":105336,"l":97416,"c":99000,"v":10},{"d":"2005-05-12","o":99792,"h":106524,"l":96228,"c":104544,"v":15},{"d":"2005-05-13","o":107712,"h":118404,"l":100980,"c":113256,"v":9},{"d":"2005-05-16","o":117612,"h":117612,"l":108108,"c":112068,"v":4},{"d":"2005-05-17","o":112860,"h":112860,"l":102960,"c":110880,"v":5},{"d":"2005-05-18","o":108900,"h":110880,"l":105336,"c":110484,"v":2},{"d":"2005-05-19","o":112068,"h":118800,"l":109296,"c":118800,"v":7},{"d":"2005-05-20","o":117612,"h":125928,"l":114444,"c":114444,"v":4},{"d":"2005-05-23","o":117612,"h":117612,"l":108900,"c":113652,"v":3},{"d":"2005-05-24","o":112464,"h":117612,"l":111672,"c":116424,"v":1},{"d":"2005-05-25","o":118800,"h":120384,"l":108108,"c":113652,"v":3},{"d":"2005-05-26","o":114840,"h":128700,"l":114840,"c":117216,"v":6},{"d":"2005-05-27","o":118404,"h":137016,"l":114840,"c":127908,"v":8},{"d":"2005-05-31","o":129096,"h":133056,"l":126720,"c":130284,"v":4},{"d":"2005-06-01","o":134640,"h":137808,"l":133056,"c":136224,"v":5},{"d":"2005-06-02","o":138600,"h":138600,"l":134640,"c":136224,"v":2},{"d":"2005-06-03","o":138600,"h":138600,"l":128700,"c":135036,"v":2},{"d":"2005-06-06","o":134640,"h":134640,"l":127512,"c":127908,"v":2},{"d":"2005-06-07","o":127116,"h":135432,"l":127116,"c":131472,"v":2},{"d":"2005-06-08","o":135036,"h":135036,"l":127908,"c":134640,"v":2},{"d":"2005-06-09","o":131472,"h":134244,"l":127116,"c":129492,"v":2},{"d":"2005-06-10","o":127116,"h":133848,"l":126720,"c":126720,"v":2},{"d":"2005-06-13","o":126720,"h":130680,"l":123948,"c":125136,"v":2},{"d":"2005-06-14","o":123552,"h":124344,"l":120384,"c":121176,"v":2},{"d":"2005-06-15","o":120780,"h":124344,"l":120780,"c":123948,"v":1},{"d":"2005-06-16","o":124740,"h":125928,"l":122760,"c":122760,"v":2},{"d":"2005-06-17","o":122364,"h":131868,"l":122364,"c":131472,"v":2},{"d":"2005-06-20","o":133848,"h":134640,"l":130680,"c":133848,"v":4},{"d":"2005-06-21","o":134640,"h":136620,"l":134244,"c":136224,"v":4},{"d":"2005-06-22","o":136620,"h":148500,"l":135036,"c":145728,"v":6},{"d":"2005-06-23","o":146916,"h":148500,"l":145332,"c":145728,"v":2},{"d":"2005-06-24","o":147312,"h":148500,"l":142956,"c":144144,"v":1},{"d":"2005-06-27","o":147312,"h":152460,"l":135432,"c":137016,"v":3},{"d":"2005-06-28","o":135432,"h":146520,"l":135432,"c":142956,"v":3},{"d":"2005-06-29","o":143352,"h":146124,"l":142956,"c":144540,"v":1},{"d":"2005-06-30","o":146124,"h":146124,"l":138600,"c":138996,"v":3},{"d":"2005-07-01","o":136224,"h":141768,"l":135432,"c":138204,"v":1},{"d":"2005-07-05","o":138600,"h":142164,"l":136224,"c":137016,"v":2},{"d":"2005-07-06","o":138600,"h":143352,"l":135036,"c":140976,"v":1},{"d":"2005-07-07","o":141768,"h":141768,"l":135432,"c":140184,"v":1},{"d":"2005-07-08","o":150084,"h":150480,"l":134244,"c":134244,"v":10},{"d":"2005-07-11","o":141768,"h":141768,"l":135432,"c":137412,"v":4},{"d":"2005-07-12","o":138600,"h":138996,"l":134640,"c":136620,"v":1},{"d":"2005-07-13","o":138600,"h":138600,"l":134640,"c":135828,"v":2},{"d":"2005-07-14","o":139788,"h":139788,"l":133056,"c":134244,"v":3},{"d":"2005-07-15","o":134244,"h":134640,"l":131868,"c":134640,"v":2},{"d":"2005-07-18","o":131868,"h":142164,"l":131868,"c":138996,"v":2},{"d":"2005-07-19","o":138600,"h":142164,"l":134640,"c":136620,"v":1},{"d":"2005-07-20","o":141768,"h":142164,"l":134244,"c":140184,"v":3},{"d":"2005-07-21","o":140580,"h":140976,"l":134640,"c":138204,"v":4},{"d":"2005-07-22","o":137016,"h":152064,"l":136620,"c":145332,"v":3},{"d":"2005-07-25","o":143748,"h":148500,"l":140580,"c":145728,"v":2},{"d":"2005-07-26","o":148500,"h":148500,"l":140580,"c":143748,"v":1},{"d":"2005-07-27","o":142560,"h":143748,"l":138996,"c":142560,"v":1},{"d":"2005-07-28","o":143352,"h":145332,"l":140976,"c":144144,"v":1},{"d":"2005-07-29","o":146520,"h":158400,"l":144540,"c":147312,"v":4},{"d":"2005-08-01","o":145332,"h":154044,"l":145332,"c":148896,"v":1},{"d":"2005-08-02","o":156024,"h":156420,"l":150480,"c":153252,"v":2},{"d":"2005-08-03","o":152460,"h":166320,"l":152460,"c":161964,"v":7},{"d":"2005-08-04","o":164340,"h":165528,"l":149688,"c":158004,"v":2},{"d":"2005-08-05","o":158400,"h":162360,"l":154836,"c":157608,"v":2},{"d":"2005-08-08","o":160380,"h":162360,"l":152460,"c":152460,"v":2},{"d":"2005-08-09","o":150480,"h":156816,"l":142560,"c":144540,"v":4},{"d":"2005-08-10","o":144540,"h":153648,"l":143352,"c":146520,"v":3},{"d":"2005-08-11","o":150084,"h":158400,"l":148104,"c":148896,"v":1},{"d":"2005-08-12","o":148896,"h":152856,"l":148500,"c":150876,"v":0},{"d":"2005-08-15","o":150084,"h":158796,"l":144936,"c":155628,"v":2},{"d":"2005-08-16","o":155628,"h":168300,"l":155628,"c":161568,"v":5},{"d":"2005-08-17","o":159984,"h":165924,"l":156420,"c":159192,"v":6},{"d":"2005-08-18","o":160380,"h":163944,"l":158004,"c":162360,"v":2},{"d":"2005-08-19","o":158796,"h":160380,"l":156420,"c":158400,"v":2},{"d":"2005-08-22","o":160380,"h":160380,"l":156024,"c":158400,"v":2},{"d":"2005-08-23","o":158400,"h":163152,"l":156420,"c":163152,"v":2},{"d":"2005-08-24","o":163152,"h":175032,"l":158796,"c":162756,"v":5},{"d":"2005-08-25","o":170280,"h":171468,"l":166320,"c":168300,"v":3},{"d":"2005-08-26","o":172260,"h":182160,"l":170280,"c":176220,"v":11},{"d":"2005-08-29","o":180180,"h":180180,"l":168300,"c":170280,"v":3},{"d":"2005-08-30","o":169092,"h":171864,"l":158796,"c":162360,"v":2},{"d":"2005-08-31","o":166320,"h":199584,"l":166320,"c":197208,"v":40},{"d":"2005-09-01","o":197208,"h":198000,"l":178200,"c":179388,"v":11},{"d":"2005-09-02","o":181368,"h":186120,"l":179784,"c":186120,"v":2},{"d":"2005-09-06","o":189288,"h":189684,"l":182160,"c":186120,"v":3},{"d":"2005-09-07","o":186120,"h":186120,"l":182160,"c":183744,"v":2},{"d":"2005-09-08","o":183348,"h":189684,"l":182160,"c":184536,"v":4},{"d":"2005-09-09","o":189288,"h":189288,"l":167904,"c":171864,"v":8},{"d":"2005-09-12","o":171864,"h":184932,"l":170280,"c":178200,"v":3},{"d":"2005-09-13","o":178596,"h":178596,"l":173052,"c":174240,"v":2},{"d":"2005-09-14","o":173844,"h":176616,"l":172260,"c":173448,"v":2},{"d":"2005-09-15","o":177804,"h":177804,"l":167112,"c":169092,"v":2},{"d":"2005-09-16","o":168300,"h":175824,"l":168300,"c":175428,"v":2},{"d":"2005-09-19","o":174240,"h":174240,"l":166320,"c":168300,"v":3},{"d":"2005-09-20","o":167904,"h":177408,"l":167904,"c":177012,"v":2},{"d":"2005-09-21","o":175032,"h":181764,"l":173052,"c":178200,"v":1},{"d":"2005-09-22","o":176616,"h":179784,"l":169092,"c":170280,"v":3},{"d":"2005-09-23","o":172260,"h":174240,"l":164340,"c":167112,"v":2},{"d":"2005-09-26","o":164340,"h":168300,"l":150480,"c":154440,"v":8},{"d":"2005-09-27","o":156420,"h":156420,"l":142164,"c":144540,"v":10},{"d":"2005-09-28","o":142560,"h":159192,"l":142560,"c":158400,"v":7},{"d":"2005-09-29","o":161964,"h":169884,"l":158400,"c":159984,"v":3},{"d":"2005-09-30","o":165924,"h":168300,"l":158400,"c":168300,"v":3},{"d":"2005-10-03","o":169092,"h":169092,"l":164736,"c":167904,"v":3},{"d":"2005-10-04","o":168300,"h":177012,"l":167904,"c":168300,"v":2},{"d":"2005-10-05","o":168300,"h":173448,"l":162360,"c":165528,"v":1},{"d":"2005-10-06","o":163152,"h":168696,"l":161964,"c":162360,"v":2},{"d":"2005-10-07","o":164340,"h":164340,"l":158400,"c":159588,"v":1},{"d":"2005-10-10","o":157608,"h":161964,"l":154440,"c":157608,"v":1},{"d":"2005-10-11","o":158004,"h":161964,"l":154836,"c":158400,"v":2},{"d":"2005-10-12","o":156420,"h":160776,"l":154440,"c":157608,"v":2},{"d":"2005-10-13","o":158004,"h":159192,"l":149292,"c":158400,"v":4},{"d":"2005-10-14","o":155232,"h":160380,"l":154440,"c":159192,"v":1},{"d":"2005-10-17","o":160380,"h":163152,"l":156420,"c":160776,"v":2},{"d":"2005-10-18","o":195228,"h":199584,"l":171072,"c":174240,"v":138},{"d":"2005-10-19","o":177804,"h":177804,"l":166716,"c":174636,"v":20},{"d":"2005-10-20","o":177408,"h":177408,"l":168696,"c":172656,"v":8},{"d":"2005-10-21","o":172656,"h":173448,"l":166320,"c":171468,"v":6},{"d":"2005-10-24","o":167112,"h":177408,"l":164736,"c":174636,"v":6},{"d":"2005-10-25","o":174240,"h":174240,"l":163944,"c":170280,"v":8},{"d":"2005-10-26","o":169884,"h":182160,"l":168300,"c":178200,"v":7},{"d":"2005-10-27","o":182160,"h":182160,"l":170280,"c":171468,"v":6},{"d":"2005-10-28","o":170676,"h":176616,"l":167112,"c":167112,"v":3},{"d":"2005-10-31","o":166320,"h":182160,"l":166320,"c":172656,"v":5},{"d":"2005-11-01","o":171468,"h":175824,"l":168300,"c":169092,"v":2},{"d":"2005-11-02","o":172260,"h":175824,"l":168696,"c":172656,"v":1},{"d":"2005-11-03","o":171072,"h":175824,"l":171072,"c":173844,"v":2},{"d":"2005-11-04","o":177408,"h":178992,"l":173844,"c":175032,"v":2},{"d":"2005-11-07","o":175032,"h":176220,"l":172656,"c":174240,"v":1},{"d":"2005-11-08","o":175824,"h":176220,"l":174240,"c":175824,"v":1},{"d":"2005-11-09","o":178596,"h":184932,"l":175428,"c":182160,"v":6},{"d":"2005-11-10","o":182556,"h":189288,"l":182160,"c":187704,"v":7},{"d":"2005-11-11","o":189684,"h":192456,"l":182556,"c":190872,"v":5},{"d":"2005-11-14","o":193248,"h":196416,"l":192456,"c":196416,"v":7},{"d":"2005-11-15","o":197208,"h":198000,"l":182160,"c":190476,"v":13},{"d":"2005-11-16","o":190080,"h":192060,"l":184140,"c":185328,"v":3},{"d":"2005-11-17","o":188892,"h":192060,"l":185328,"c":187308,"v":2},{"d":"2005-11-18","o":189684,"h":190080,"l":184140,"c":186120,"v":3},{"d":"2005-11-21","o":185328,"h":186912,"l":181368,"c":182556,"v":2},{"d":"2005-11-22","o":184140,"h":188100,"l":183744,"c":184932,"v":1},{"d":"2005-11-23","o":186120,"h":186120,"l":184140,"c":184536,"v":1},{"d":"2005-11-25","o":186120,"h":187704,"l":184140,"c":187704,"v":1},{"d":"2005-11-28","o":186912,"h":189288,"l":182556,"c":183348,"v":3},{"d":"2005-11-29","o":181368,"h":185328,"l":181368,"c":182160,"v":2},{"d":"2005-11-30","o":182556,"h":182952,"l":170676,"c":173844,"v":6},{"d":"2005-12-01","o":174240,"h":175824,"l":163152,"c":166716,"v":8},{"d":"2005-12-02","o":163548,"h":170280,"l":163548,"c":168300,"v":4},{"d":"2005-12-05","o":169884,"h":175428,"l":167508,"c":173052,"v":2},{"d":"2005-12-06","o":175428,"h":183348,"l":172260,"c":177408,"v":3},{"d":"2005-12-07","o":182556,"h":182556,"l":178596,"c":180576,"v":2},{"d":"2005-12-08","o":180576,"h":192060,"l":174240,"c":174240,"v":11},{"d":"2005-12-09","o":189684,"h":194040,"l":182556,"c":187308,"v":23},{"d":"2005-12-12","o":194436,"h":196020,"l":190872,"c":193644,"v":12},{"d":"2005-12-13","o":196020,"h":196812,"l":188496,"c":189288,"v":4},{"d":"2005-12-14","o":194832,"h":194832,"l":188100,"c":188496,"v":4},{"d":"2005-12-15","o":190080,"h":209088,"l":190080,"c":203544,"v":20},{"d":"2005-12-16","o":208296,"h":208296,"l":199980,"c":201960,"v":11},{"d":"2005-12-19","o":205920,"h":205920,"l":198396,"c":198792,"v":6},{"d":"2005-12-20","o":201168,"h":201960,"l":190476,"c":191664,"v":6},{"d":"2005-12-21","o":190080,"h":200376,"l":190080,"c":195624,"v":3},{"d":"2005-12-22","o":201168,"h":201960,"l":196020,"c":200376,"v":5},{"d":"2005-12-23","o":201960,"h":207108,"l":201564,"c":203940,"v":5},{"d":"2005-12-27","o":207108,"h":207108,"l":194040,"c":198792,"v":4},{"d":"2005-12-28","o":200772,"h":200772,"l":193248,"c":196812,"v":2},{"d":"2005-12-29","o":194832,"h":201168,"l":194040,"c":194832,"v":2},{"d":"2005-12-30","o":194040,"h":201168,"l":194040,"c":199188,"v":2},{"d":"2006-01-03","o":198000,"h":203940,"l":198000,"c":203148,"v":3},{"d":"2006-01-04","o":204732,"h":218988,"l":203940,"c":217800,"v":16},{"d":"2006-01-05","o":219780,"h":237204,"l":213840,"c":236412,"v":26},{"d":"2006-01-06","o":237996,"h":245520,"l":226908,"c":245124,"v":32},{"d":"2006-01-09","o":247500,"h":247500,"l":229680,"c":237204,"v":22},{"d":"2006-01-10","o":234828,"h":241164,"l":226908,"c":237996,"v":11},{"d":"2006-01-11","o":239976,"h":239976,"l":228096,"c":229680,"v":8},{"d":"2006-01-12","o":228096,"h":228492,"l":214632,"c":216612,"v":10},{"d":"2006-01-13","o":216612,"h":225720,"l":212652,"c":220968,"v":6},{"d":"2006-01-17","o":220968,"h":223740,"l":218196,"c":218196,"v":4},{"d":"2006-01-18","o":218196,"h":221364,"l":214236,"c":217800,"v":9},{"d":"2006-01-19","o":218988,"h":225324,"l":214236,"c":218196,"v":9},{"d":"2006-01-20","o":218988,"h":228888,"l":217800,"c":228096,"v":6},{"d":"2006-01-23","o":229680,"h":235224,"l":213840,"c":214632,"v":8},{"d":"2006-01-24","o":213840,"h":224136,"l":213840,"c":220968,"v":7},{"d":"2006-01-25","o":220572,"h":225324,"l":218196,"c":224928,"v":3},{"d":"2006-01-26","o":225720,"h":227700,"l":222156,"c":224136,"v":2},{"d":"2006-01-27","o":223344,"h":225324,"l":217404,"c":223740,"v":2},{"d":"2006-01-30","o":225720,"h":227700,"l":216216,"c":217008,"v":2},{"d":"2006-01-31","o":216216,"h":217800,"l":214236,"c":215028,"v":2},{"d":"2006-02-01","o":215028,"h":219780,"l":213840,"c":217800,"v":3},{"d":"2006-02-02","o":218988,"h":219384,"l":213840,"c":218988,"v":2},{"d":"2006-02-03","o":218988,"h":230076,"l":215028,"c":226116,"v":6},{"d":"2006-02-06","o":227700,"h":230076,"l":220968,"c":222552,"v":2},{"d":"2006-02-07","o":220968,"h":224532,"l":216216,"c":216612,"v":3},{"d":"2006-02-08","o":219780,"h":220968,"l":216216,"c":218592,"v":2},{"d":"2006-02-09","o":217404,"h":220572,"l":215820,"c":215820,"v":1},{"d":"2006-02-10","o":215820,"h":220176,"l":215028,"c":217800,"v":1},{"d":"2006-02-13","o":217800,"h":218988,"l":213840,"c":214632,"v":1},{"d":"2006-02-14","o":214632,"h":218988,"l":213444,"c":214632,"v":2},{"d":"2006-02-15","o":215820,"h":217800,"l":204732,"c":209880,"v":6},{"d":"2006-02-16","o":209088,"h":211860,"l":198396,"c":202752,"v":17},{"d":"2006-02-17","o":202752,"h":207108,"l":192060,"c":201960,"v":8},{"d":"2006-02-21","o":201960,"h":207108,"l":198396,"c":202356,"v":4},{"d":"2006-02-22","o":203544,"h":206712,"l":201960,"c":205128,"v":2},{"d":"2006-02-23","o":205920,"h":205920,"l":201168,"c":205524,"v":2},{"d":"2006-02-24","o":205920,"h":212652,"l":205920,"c":211068,"v":4},{"d":"2006-02-27","o":213048,"h":224136,"l":210276,"c":222156,"v":6},{"d":"2006-02-28","o":224136,"h":229680,"l":220176,"c":228096,"v":6},{"d":"2006-03-01","o":228096,"h":230076,"l":221760,"c":225324,"v":6},{"d":"2006-03-02","o":225324,"h":225324,"l":215820,"c":221364,"v":2},{"d":"2006-03-03","o":216612,"h":233640,"l":216612,"c":230076,"v":7},{"d":"2006-03-06","o":229284,"h":233640,"l":220572,"c":222156,"v":5},{"d":"2006-03-07","o":221760,"h":224532,"l":217800,"c":217800,"v":3},{"d":"2006-03-08","o":217800,"h":222948,"l":217800,"c":217800,"v":2},{"d":"2006-03-09","o":217800,"h":219780,"l":213840,"c":218592,"v":2},{"d":"2006-03-10","o":222156,"h":229284,"l":222156,"c":226512,"v":4},{"d":"2006-03-13","o":225324,"h":240372,"l":225324,"c":234432,"v":6},{"d":"2006-03-14","o":234432,"h":237600,"l":230076,"c":231264,"v":4},{"d":"2006-03-15","o":236016,"h":237600,"l":231264,"c":237600,"v":2},{"d":"2006-03-16","o":237600,"h":238788,"l":222552,"c":229680,"v":5},{"d":"2006-03-17","o":229680,"h":255420,"l":228096,"c":251064,"v":18},{"d":"2006-03-20","o":250272,"h":258984,"l":248292,"c":257400,"v":11},{"d":"2006-03-21","o":263340,"h":274032,"l":255420,"c":263340,"v":18},{"d":"2006-03-22","o":259380,"h":266508,"l":257004,"c":258984,"v":7},{"d":"2006-03-23","o":259380,"h":259380,"l":249480,"c":251064,"v":4},{"d":"2006-03-24","o":250668,"h":253044,"l":242352,"c":243144,"v":5},{"d":"2006-03-27","o":244332,"h":253836,"l":239580,"c":247104,"v":7},{"d":"2006-03-28","o":246312,"h":249480,"l":242352,"c":249480,"v":5},{"d":"2006-03-29","o":249480,"h":249480,"l":237600,"c":243144,"v":8},{"d":"2006-03-30","o":243144,"h":243540,"l":240768,"c":242352,"v":4},{"d":"2006-03-31","o":242352,"h":247500,"l":236808,"c":237600,"v":7},{"d":"2006-04-03","o":237600,"h":243540,"l":231660,"c":235620,"v":5},{"d":"2006-04-04","o":235224,"h":243144,"l":230472,"c":241560,"v":5},{"d":"2006-04-05","o":241560,"h":248688,"l":240768,"c":243540,"v":3},{"d":"2006-04-06","o":244332,"h":245124,"l":237600,"c":244332,"v":3},{"d":"2006-04-07","o":245520,"h":247500,"l":232452,"c":236016,"v":4},{"d":"2006-04-10","o":235224,"h":237996,"l":225720,"c":231660,"v":3},{"d":"2006-04-11","o":231264,"h":234036,"l":222948,"c":225720,"v":6},{"d":"2006-04-12","o":226908,"h":230076,"l":219780,"c":224136,"v":13},{"d":"2006-04-13","o":225720,"h":228096,"l":221364,"c":224928,"v":4},{"d":"2006-04-17","o":224928,"h":225324,"l":214632,"c":215820,"v":4},{"d":"2006-04-18","o":219384,"h":223344,"l":216216,"c":219384,"v":2},{"d":"2006-04-19","o":222948,"h":227700,"l":219780,"c":221760,"v":3},{"d":"2006-04-20","o":220968,"h":226116,"l":217008,"c":220968,"v":2},{"d":"2006-04-21","o":221760,"h":224532,"l":219384,"c":220572,"v":1},{"d":"2006-04-24","o":221364,"h":221364,"l":215820,"c":218988,"v":2},{"d":"2006-04-25","o":218592,"h":220572,"l":208296,"c":210672,"v":4},{"d":"2006-04-26","o":213048,"h":213048,"l":205128,"c":207108,"v":3},{"d":"2006-04-27","o":207900,"h":211068,"l":205920,"c":206316,"v":3},{"d":"2006-04-28","o":208296,"h":225720,"l":208296,"c":222552,"v":25},{"d":"2006-05-01","o":225720,"h":226908,"l":215820,"c":219780,"v":3},{"d":"2006-05-02","o":219384,"h":223740,"l":217800,"c":221760,"v":3},{"d":"2006-05-03","o":222552,"h":234828,"l":221760,"c":229680,"v":9},{"d":"2006-05-04","o":230868,"h":234432,"l":224532,"c":225720,"v":5},{"d":"2006-05-05","o":229680,"h":231264,"l":222948,"c":224532,"v":3},{"d":"2006-05-08","o":221760,"h":227304,"l":221760,"c":222948,"v":2},{"d":"2006-05-09","o":223740,"h":227304,"l":218196,"c":221760,"v":3},{"d":"2006-05-10","o":226512,"h":226512,"l":218988,"c":221760,"v":2},{"d":"2006-05-11","o":221760,"h":227304,"l":218592,"c":220176,"v":4},{"d":"2006-05-12","o":217800,"h":223344,"l":209484,"c":214236,"v":5},{"d":"2006-05-15","o":210276,"h":219780,"l":210276,"c":219780,"v":3},{"d":"2006-05-16","o":219384,"h":225720,"l":218196,"c":225324,"v":4},{"d":"2006-05-17","o":225720,"h":226116,"l":213840,"c":219384,"v":4},{"d":"2006-05-18","o":217800,"h":219780,"l":212256,"c":212652,"v":1},{"d":"2006-05-19","o":211068,"h":213048,"l":194832,"c":203544,"v":7},{"d":"2006-05-22","o":202356,"h":207504,"l":198000,"c":206712,"v":3},{"d":"2006-05-23","o":207900,"h":211068,"l":204732,"c":205128,"v":2},{"d":"2006-05-24","o":203544,"h":210672,"l":199980,"c":205920,"v":2},{"d":"2006-05-25","o":206316,"h":211860,"l":203940,"c":203940,"v":3},{"d":"2006-05-26","o":203544,"h":219384,"l":203544,"c":214632,"v":3},{"d":"2006-05-30","o":215028,"h":217800,"l":208296,"c":212256,"v":2},{"d":"2006-05-31","o":211860,"h":215820,"l":208692,"c":215028,"v":2},{"d":"2006-06-01","o":215820,"h":220968,"l":213444,"c":215820,"v":4},{"d":"2006-06-02","o":213840,"h":218988,"l":209880,"c":213048,"v":3},{"d":"2006-06-05","o":211860,"h":218988,"l":209088,"c":211464,"v":8},{"d":"2006-06-06","o":210672,"h":215424,"l":202752,"c":205920,"v":3},{"d":"2006-06-07","o":205128,"h":209088,"l":205128,"c":206316,"v":2},{"d":"2006-06-08","o":206712,"h":209484,"l":201564,"c":204732,"v":2},{"d":"2006-06-09","o":206316,"h":206712,"l":203940,"c":205128,"v":1},{"d":"2006-06-12","o":204336,"h":205128,"l":194040,"c":197604,"v":4},{"d":"2006-06-13","o":195624,"h":199584,"l":194040,"c":194040,"v":3},{"d":"2006-06-14","o":193248,"h":199980,"l":184536,"c":192060,"v":13},{"d":"2006-06-15","o":192456,"h":194832,"l":186912,"c":188892,"v":12},{"d":"2006-06-16","o":189684,"h":199584,"l":189684,"c":198000,"v":2},{"d":"2006-06-19","o":197604,"h":202752,"l":196416,"c":197208,"v":1},{"d":"2006-06-20","o":195228,"h":202752,"l":192456,"c":196020,"v":2},{"d":"2006-06-21","o":194040,"h":199188,"l":193248,"c":196416,"v":1},{"d":"2006-06-22","o":196020,"h":197604,"l":187308,"c":189684,"v":2},{"d":"2006-06-23","o":188100,"h":190080,"l":177408,"c":182160,"v":5},{"d":"2006-06-26","o":180972,"h":187704,"l":180972,"c":184932,"v":2},{"d":"2006-06-27","o":185724,"h":187704,"l":179388,"c":181368,"v":2},{"d":"2006-06-28","o":178992,"h":183348,"l":174240,"c":183348,"v":3},{"d":"2006-06-29","o":183744,"h":196416,"l":181368,"c":189288,"v":4},{"d":"2006-06-30","o":191664,"h":197604,"l":190872,"c":197208,"v":5},{"d":"2006-07-03","o":197604,"h":197604,"l":191268,"c":194436,"v":1},{"d":"2006-07-05","o":194040,"h":201168,"l":194040,"c":199980,"v":3},{"d":"2006-07-06","o":198792,"h":199980,"l":196020,"c":196020,"v":1},{"d":"2006-07-07","o":196812,"h":197208,"l":189684,"c":190080,"v":3},{"d":"2006-07-10","o":192456,"h":192456,"l":184536,"c":184932,"v":1},{"d":"2006-07-11","o":184932,"h":186120,"l":183348,"c":184932,"v":1},{"d":"2006-07-12","o":182556,"h":192060,"l":175032,"c":180180,"v":5},{"d":"2006-07-13","o":180576,"h":180576,"l":173052,"c":176220,"v":3},{"d":"2006-07-14","o":175032,"h":181368,"l":172260,"c":176220,"v":4},{"d":"2006-07-17","o":174636,"h":178596,"l":170676,"c":172656,"v":3},{"d":"2006-07-18","o":171864,"h":174636,"l":168300,"c":171864,"v":2},{"d":"2006-07-19","o":169488,"h":180576,"l":169488,"c":176220,"v":5},{"d":"2006-07-20","o":175032,"h":178200,"l":171072,"c":171072,"v":3},{"d":"2006-07-21","o":170280,"h":177012,"l":170280,"c":175824,"v":2},{"d":"2006-07-24","o":175428,"h":178596,"l":174636,"c":177408,"v":3},{"d":"2006-07-25","o":179784,"h":179784,"l":173844,"c":177408,"v":3},{"d":"2006-07-26","o":175824,"h":180180,"l":175824,"c":177408,"v":3},{"d":"2006-07-27","o":178200,"h":190872,"l":178200,"c":182160,"v":1},{"d":"2006-07-28","o":185724,"h":191664,"l":182952,"c":190872,"v":3},{"d":"2006-07-31","o":191664,"h":195624,"l":188100,"c":194040,"v":1},{"d":"2006-08-01","o":192060,"h":193644,"l":188100,"c":190080,"v":2},{"d":"2006-08-02","o":189288,"h":198000,"l":187704,"c":194436,"v":1},{"d":"2006-08-03","o":196416,"h":196416,"l":193644,"c":193644,"v":0},{"d":"2006-08-04","o":196020,"h":199980,"l":195624,"c":196020,"v":2},{"d":"2006-08-07","o":198000,"h":198000,"l":191268,"c":192852,"v":1},{"d":"2006-08-08","o":192852,"h":195624,"l":183348,"c":185328,"v":2},{"d":"2006-08-09","o":184140,"h":185328,"l":177012,"c":178992,"v":2},{"d":"2006-08-10","o":178200,"h":185328,"l":176616,"c":185328,"v":1},{"d":"2006-08-11","o":184140,"h":188100,"l":182952,"c":188100,"v":1},{"d":"2006-08-14","o":188892,"h":190080,"l":182952,"c":186516,"v":1},{"d":"2006-08-15","o":187308,"h":188496,"l":182160,"c":188496,"v":2},{"d":"2006-08-16","o":190476,"h":192852,"l":186516,"c":188892,"v":1},{"d":"2006-08-17","o":188100,"h":196416,"l":188100,"c":192456,"v":1},{"d":"2006-08-18","o":194040,"h":199188,"l":192456,"c":198000,"v":3},{"d":"2006-08-21","o":198000,"h":199188,"l":191664,"c":191664,"v":1},{"d":"2006-08-22","o":190476,"h":192852,"l":190080,"c":192060,"v":1},{"d":"2006-08-23","o":192852,"h":193248,"l":190872,"c":192456,"v":1},{"d":"2006-08-24","o":192456,"h":195228,"l":191664,"c":192852,"v":1},{"d":"2006-08-25","o":192852,"h":192852,"l":185724,"c":186912,"v":2},{"d":"2006-08-28","o":188100,"h":191664,"l":187308,"c":188892,"v":1},{"d":"2006-08-29","o":190476,"h":191664,"l":184140,"c":186120,"v":1},{"d":"2006-08-30","o":191268,"h":192852,"l":185328,"c":186912,"v":2},{"d":"2006-08-31","o":186120,"h":192852,"l":182952,"c":182952,"v":2},{"d":"2006-09-01","o":186120,"h":188892,"l":185724,"c":186912,"v":1},{"d":"2006-09-05","o":188100,"h":192852,"l":188100,"c":192852,"v":2},{"d":"2006-09-06","o":192852,"h":192852,"l":188892,"c":192060,"v":1},{"d":"2006-09-07","o":190080,"h":190080,"l":186120,"c":188892,"v":2},{"d":"2006-09-08","o":188100,"h":190476,"l":186120,"c":186516,"v":0},{"d":"2006-09-11","o":184932,"h":190080,"l":184932,"c":187704,"v":1},{"d":"2006-09-12","o":189684,"h":203940,"l":188100,"c":198000,"v":8},{"d":"2006-09-13","o":199980,"h":199980,"l":190872,"c":192456,"v":2},{"d":"2006-09-14","o":192456,"h":192852,"l":187308,"c":189288,"v":2},{"d":"2006-09-15","o":188892,"h":190080,"l":188100,"c":188892,"v":0},{"d":"2006-09-18","o":188100,"h":188892,"l":184140,"c":188100,"v":1},{"d":"2006-09-19","o":188496,"h":188892,"l":185724,"c":186120,"v":1},{"d":"2006-09-20","o":186120,"h":187308,"l":182556,"c":184140,"v":1},{"d":"2006-09-21","o":183348,"h":186912,"l":182160,"c":186516,"v":1},{"d":"2006-09-22","o":187308,"h":187308,"l":182952,"c":184140,"v":1},{"d":"2006-09-25","o":186912,"h":186912,"l":183744,"c":185724,"v":1},{"d":"2006-09-26","o":186912,"h":188496,"l":185724,"c":186120,"v":0},{"d":"2006-09-27","o":185328,"h":190476,"l":178596,"c":183744,"v":6},{"d":"2006-09-28","o":182556,"h":188100,"l":176220,"c":182952,"v":4},{"d":"2006-09-29","o":183744,"h":186120,"l":180576,"c":185724,"v":1},{"d":"2006-10-02","o":186516,"h":191664,"l":182160,"c":186120,"v":1},{"d":"2006-10-03","o":184536,"h":186120,"l":179784,"c":179784,"v":1},{"d":"2006-10-04","o":178596,"h":186120,"l":178596,"c":182160,"v":1},{"d":"2006-10-05","o":182160,"h":185328,"l":182160,"c":183744,"v":1},{"d":"2006-10-06","o":183744,"h":183744,"l":182160,"c":182556,"v":1},{"d":"2006-10-09","o":180576,"h":193248,"l":180576,"c":186912,"v":2},{"d":"2006-10-10","o":188892,"h":192060,"l":188496,"c":190872,"v":1},{"d":"2006-10-11","o":190872,"h":200772,"l":186120,"c":194040,"v":6},{"d":"2006-10-12","o":194040,"h":201960,"l":194040,"c":200376,"v":8},{"d":"2006-10-13","o":199188,"h":213444,"l":199188,"c":206712,"v":7},{"d":"2006-10-16","o":210672,"h":214632,"l":206712,"c":207900,"v":8},{"d":"2006-10-17","o":207108,"h":219384,"l":205128,"c":216216,"v":8},{"d":"2006-10-18","o":215028,"h":217800,"l":211464,"c":212652,"v":2},{"d":"2006-10-19","o":213840,"h":213840,"l":207108,"c":207108,"v":4},{"d":"2006-10-20","o":213840,"h":213840,"l":206712,"c":208692,"v":14},{"d":"2006-10-23","o":213840,"h":219780,"l":210672,"c":217800,"v":7},{"d":"2006-10-24","o":218592,"h":224136,"l":213048,"c":216612,"v":8},{"d":"2006-10-25","o":217404,"h":221760,"l":217404,"c":220572,"v":3},{"d":"2006-10-26","o":222948,"h":222948,"l":217008,"c":220572,"v":6},{"d":"2006-10-27","o":223344,"h":223344,"l":214632,"c":218988,"v":6},{"d":"2006-10-30","o":218988,"h":225720,"l":217800,"c":222156,"v":4},{"d":"2006-10-31","o":221760,"h":226512,"l":221760,"c":223740,"v":6},{"d":"2006-11-01","o":228492,"h":229284,"l":209880,"c":220176,"v":5},{"d":"2006-11-02","o":222156,"h":223344,"l":219780,"c":222156,"v":3},{"d":"2006-11-03","o":223740,"h":223740,"l":220968,"c":222552,"v":2},{"d":"2006-11-06","o":221760,"h":223344,"l":219384,"c":220572,"v":5},{"d":"2006-11-07","o":220572,"h":222948,"l":218988,"c":221760,"v":2},{"d":"2006-11-08","o":220176,"h":221364,"l":217800,"c":220176,"v":2},{"d":"2006-11-09","o":218196,"h":222552,"l":217800,"c":220572,"v":3},{"d":"2006-11-10","o":220176,"h":222552,"l":220176,"c":222552,"v":2},{"d":"2006-11-13","o":222552,"h":222552,"l":217800,"c":221760,"v":2},{"d":"2006-11-14","o":221364,"h":221760,"l":212652,"c":213840,"v":3},{"d":"2006-11-15","o":213048,"h":217404,"l":209880,"c":213840,"v":4},{"d":"2006-11-16","o":215820,"h":217800,"l":215028,"c":215424,"v":2},{"d":"2006-11-17","o":211860,"h":216216,"l":207504,"c":210276,"v":3},{"d":"2006-11-20","o":210276,"h":214632,"l":209088,"c":210672,"v":2},{"d":"2006-11-21","o":209880,"h":217404,"l":209880,"c":212256,"v":3},{"d":"2006-11-22","o":214236,"h":220572,"l":212652,"c":218196,"v":4},{"d":"2006-11-24","o":220572,"h":232848,"l":220572,"c":229680,"v":5},{"d":"2006-11-27","o":233640,"h":234036,"l":220176,"c":222552,"v":10},{"d":"2006-11-28","o":225720,"h":225720,"l":219780,"c":220968,"v":2},{"d":"2006-11-29","o":221760,"h":230868,"l":220572,"c":227700,"v":3},{"d":"2006-11-30","o":230076,"h":233244,"l":226116,"c":231660,"v":3},{"d":"2006-12-01","o":234432,"h":243144,"l":232848,"c":242748,"v":9},{"d":"2006-12-04","o":240768,"h":250272,"l":240768,"c":248292,"v":7},{"d":"2006-12-05","o":248292,"h":249480,"l":237600,"c":243936,"v":4},{"d":"2006-12-06","o":243144,"h":244332,"l":236808,"c":244332,"v":3},{"d":"2006-12-07","o":242748,"h":247104,"l":236016,"c":236016,"v":5},{"d":"2006-12-08","o":236016,"h":237204,"l":230076,"c":234828,"v":4},{"d":"2006-12-11","o":234432,"h":236808,"l":230472,"c":233244,"v":2},{"d":"2006-12-12","o":232452,"h":233640,"l":221760,"c":228888,"v":7},{"d":"2006-12-13","o":230472,"h":230472,"l":226116,"c":227700,"v":2},{"d":"2006-12-14","o":227304,"h":228888,"l":221760,"c":225720,"v":3},{"d":"2006-12-15","o":226908,"h":234828,"l":226512,"c":234828,"v":4},{"d":"2006-12-18","o":237600,"h":240768,"l":235620,"c":239976,"v":9},{"d":"2006-12-19","o":236016,"h":239184,"l":231264,"c":238788,"v":4},{"d":"2006-12-20","o":239184,"h":239580,"l":231660,"c":231660,"v":2},{"d":"2006-12-21","o":232056,"h":236016,"l":230076,"c":231264,"v":2},{"d":"2006-12-22","o":231264,"h":234828,"l":229680,"c":233640,"v":6},{"d":"2006-12-26","o":234828,"h":235620,"l":224136,"c":227304,"v":2},{"d":"2006-12-27","o":227700,"h":234828,"l":225720,"c":234036,"v":2},{"d":"2006-12-28","o":234828,"h":237600,"l":232452,"c":234432,"v":2},{"d":"2006-12-29","o":235620,"h":243540,"l":234036,"c":241956,"v":6},{"d":"2007-01-03","o":245520,"h":246312,"l":231660,"c":238392,"v":4},{"d":"2007-01-04","o":239184,"h":240768,"l":235620,"c":239184,"v":2},{"d":"2007-01-05","o":237600,"h":239184,"l":232452,"c":236412,"v":2},{"d":"2007-01-08","o":235620,"h":235620,"l":231264,"c":232452,"v":2},{"d":"2007-01-09","o":233244,"h":239184,"l":232848,"c":238392,"v":3},{"d":"2007-01-10","o":237996,"h":237996,"l":233640,"c":234432,"v":1},{"d":"2007-01-11","o":236016,"h":238392,"l":233640,"c":235224,"v":3},{"d":"2007-01-12","o":234828,"h":238788,"l":234828,"c":237600,"v":1},{"d":"2007-01-16","o":237600,"h":240768,"l":237204,"c":237204,"v":3},{"d":"2007-01-17","o":237600,"h":239580,"l":236808,"c":237996,"v":3},{"d":"2007-01-18","o":237996,"h":241164,"l":235620,"c":236016,"v":2},{"d":"2007-01-19","o":235620,"h":236016,"l":231660,"c":232848,"v":2},{"d":"2007-01-22","o":234036,"h":234036,"l":226116,"c":227304,"v":2},{"d":"2007-01-23","o":228096,"h":231660,"l":228096,"c":230868,"v":2},{"d":"2007-01-24","o":230868,"h":232848,"l":227700,"c":229680,"v":2},{"d":"2007-01-25","o":227700,"h":228888,"l":226116,"c":226908,"v":2},{"d":"2007-01-26","o":230076,"h":230076,"l":218592,"c":220968,"v":4},{"d":"2007-01-29","o":218592,"h":223740,"l":218592,"c":221760,"v":2},{"d":"2007-01-30","o":221760,"h":225324,"l":220572,"c":221760,"v":2},{"d":"2007-01-31","o":221760,"h":227700,"l":221760,"c":226512,"v":3},{"d":"2007-02-01","o":221760,"h":228096,"l":220968,"c":222552,"v":6},{"d":"2007-02-02","o":221760,"h":223344,"l":219384,"c":221364,"v":1},{"d":"2007-02-05","o":220968,"h":221364,"l":207900,"c":212256,"v":14},{"d":"2007-02-06","o":211860,"h":213840,"l":200772,"c":204336,"v":8},{"d":"2007-02-07","o":204336,"h":209088,"l":199188,"c":207108,"v":7},{"d":"2007-02-08","o":206316,"h":211068,"l":201564,"c":204336,"v":5},{"d":"2007-02-09","o":205524,"h":211860,"l":200772,"c":211860,"v":5},{"d":"2007-02-12","o":213444,"h":220176,"l":210672,"c":219780,"v":7},{"d":"2007-02-13","o":222156,"h":223740,"l":215028,"c":217800,"v":3},{"d":"2007-02-14","o":217800,"h":217800,"l":214236,"c":215028,"v":1},{"d":"2007-02-15","o":214236,"h":217800,"l":213840,"c":217800,"v":1},{"d":"2007-02-16","o":217404,"h":217404,"l":213840,"c":214632,"v":1},{"d":"2007-02-20","o":214236,"h":217404,"l":214236,"c":217008,"v":1},{"d":"2007-02-21","o":215028,"h":217008,"l":213840,"c":215820,"v":1},{"d":"2007-02-22","o":215028,"h":218196,"l":215028,"c":215820,"v":1},{"d":"2007-02-23","o":214632,"h":218196,"l":214632,"c":217404,"v":2},{"d":"2007-02-26","o":216216,"h":218988,"l":213840,"c":215424,"v":3},{"d":"2007-02-27","o":211860,"h":212652,"l":203940,"c":209484,"v":4},{"d":"2007-02-28","o":207504,"h":214632,"l":203940,"c":212652,"v":2},{"d":"2007-03-01","o":209880,"h":210276,"l":207900,"c":209880,"v":1},{"d":"2007-03-02","o":207504,"h":210672,"l":206712,"c":207504,"v":2},{"d":"2007-03-05","o":204732,"h":207504,"l":203940,"c":205128,"v":5},{"d":"2007-03-06","o":205128,"h":207108,"l":203940,"c":205920,"v":4},{"d":"2007-03-07","o":204336,"h":209880,"l":204336,"c":209880,"v":1},{"d":"2007-03-08","o":211860,"h":211860,"l":203940,"c":205524,"v":3},{"d":"2007-03-09","o":205920,"h":209484,"l":204732,"c":209484,"v":1},{"d":"2007-03-12","o":207108,"h":209088,"l":199980,"c":201168,"v":3},{"d":"2007-03-13","o":200772,"h":205128,"l":190080,"c":193248,"v":6},{"d":"2007-03-14","o":190080,"h":196020,"l":189288,"c":190476,"v":3},{"d":"2007-03-15","o":188892,"h":192060,"l":188100,"c":189684,"v":3},{"d":"2007-03-16","o":190476,"h":191664,"l":186120,"c":186120,"v":3},{"d":"2007-03-19","o":183348,"h":189288,"l":183348,"c":184932,"v":6},{"d":"2007-03-20","o":182160,"h":188100,"l":180180,"c":188100,"v":11},{"d":"2007-03-21","o":189288,"h":194040,"l":188496,"c":193644,"v":3},{"d":"2007-03-22","o":195624,"h":198792,"l":195228,"c":198000,"v":3},{"d":"2007-03-23","o":199980,"h":202752,"l":192456,"c":194040,"v":4},{"d":"2007-03-26","o":193644,"h":194832,"l":190080,"c":191268,"v":1},{"d":"2007-03-27","o":190476,"h":191268,"l":188100,"c":189684,"v":2},{"d":"2007-03-28","o":189684,"h":190080,"l":188100,"c":188496,"v":3},{"d":"2007-03-29","o":188496,"h":192060,"l":187704,"c":189684,"v":2},{"d":"2007-03-30","o":191268,"h":199980,"l":190872,"c":199188,"v":4},{"d":"2007-04-02","o":201564,"h":202752,"l":194436,"c":200772,"v":4},{"d":"2007-04-03","o":199980,"h":207900,"l":198000,"c":203940,"v":2},{"d":"2007-04-04","o":203940,"h":205524,"l":198792,"c":203544,"v":2},{"d":"2007-04-05","o":202356,"h":203940,"l":198792,"c":201564,"v":2},{"d":"2007-04-09","o":200772,"h":205128,"l":199188,"c":205128,"v":3},{"d":"2007-04-10","o":205128,"h":215028,"l":204336,"c":215028,"v":4},{"d":"2007-04-11","o":213840,"h":220572,"l":211464,"c":217800,"v":4},{"d":"2007-04-12","o":218592,"h":219780,"l":209880,"c":217404,"v":2},{"d":"2007-04-13","o":216216,"h":216216,"l":208296,"c":211464,"v":6},{"d":"2007-04-16","o":211068,"h":215820,"l":209880,"c":210672,"v":1},{"d":"2007-04-17","o":209880,"h":211860,"l":203940,"c":209484,"v":2},{"d":"2007-04-18","o":209880,"h":215424,"l":205920,"c":215424,"v":4},{"d":"2007-04-19","o":215820,"h":218592,"l":212256,"c":216216,"v":5},{"d":"2007-04-20","o":216216,"h":217800,"l":214236,"c":215424,"v":7},{"d":"2007-04-23","o":215820,"h":221364,"l":214236,"c":218988,"v":6},{"d":"2007-04-24","o":217800,"h":227304,"l":217800,"c":223344,"v":3},{"d":"2007-04-25","o":222948,"h":223740,"l":219780,"c":222948,"v":3},{"d":"2007-04-26","o":221760,"h":226908,"l":220572,"c":225324,"v":2},{"d":"2007-04-27","o":226908,"h":226908,"l":221364,"c":224532,"v":3},{"d":"2007-04-30","o":222552,"h":225324,"l":216216,"c":219384,"v":3},{"d":"2007-05-01","o":218196,"h":220968,"l":214236,"c":218196,"v":2},{"d":"2007-05-02","o":217008,"h":220572,"l":213048,"c":217800,"v":5},{"d":"2007-05-03","o":217800,"h":220572,"l":215424,"c":218592,"v":6},{"d":"2007-05-04","o":218988,"h":220572,"l":215820,"c":218988,"v":3},{"d":"2007-05-07","o":217800,"h":220968,"l":209484,"c":209880,"v":4},{"d":"2007-05-08","o":209088,"h":218988,"l":207900,"c":211860,"v":6},{"d":"2007-05-09","o":213840,"h":214236,"l":203940,"c":209484,"v":29},{"d":"2007-05-10","o":209484,"h":215424,"l":207900,"c":211068,"v":2},{"d":"2007-05-11","o":209880,"h":215028,"l":208692,"c":212652,"v":2},{"d":"2007-05-14","o":213840,"h":217800,"l":211860,"c":213444,"v":2},{"d":"2007-05-15","o":213444,"h":217008,"l":213048,"c":214236,"v":2},{"d":"2007-05-16","o":215820,"h":216216,"l":213444,"c":214236,"v":2},{"d":"2007-05-17","o":214632,"h":220572,"l":211860,"c":216612,"v":8},{"d":"2007-05-18","o":217800,"h":217800,"l":209880,"c":209880,"v":6},{"d":"2007-05-21","o":210276,"h":222156,"l":210276,"c":221760,"v":6},{"d":"2007-05-22","o":222552,"h":242748,"l":221364,"c":234432,"v":13},{"d":"2007-05-23","o":235620,"h":239184,"l":230472,"c":234828,"v":6},{"d":"2007-05-24","o":235620,"h":235620,"l":225324,"c":227700,"v":3},{"d":"2007-05-25","o":226908,"h":231660,"l":226512,"c":231660,"v":1},{"d":"2007-05-29","o":233244,"h":237204,"l":230076,"c":236016,"v":2},{"d":"2007-05-30","o":232452,"h":234828,"l":227304,"c":231264,"v":3},{"d":"2007-05-31","o":232848,"h":232848,"l":222552,"c":227304,"v":5},{"d":"2007-06-01","o":227700,"h":236412,"l":224928,"c":233244,"v":5},{"d":"2007-06-04","o":234828,"h":242748,"l":234036,"c":239184,"v":9},{"d":"2007-06-05","o":241956,"h":247500,"l":239184,"c":242748,"v":9},{"d":"2007-06-06","o":246708,"h":246708,"l":239184,"c":241560,"v":10},{"d":"2007-06-07","o":241956,"h":242748,"l":231264,"c":234828,"v":4},{"d":"2007-06-08","o":237204,"h":237204,"l":229284,"c":232452,"v":3},{"d":"2007-06-11","o":232848,"h":234432,"l":225720,"c":227700,"v":3},{"d":"2007-06-12","o":228096,"h":229284,"l":221760,"c":223344,"v":3},{"d":"2007-06-13","o":227700,"h":228096,"l":223344,"c":226116,"v":2},{"d":"2007-06-14","o":227304,"h":227304,"l":222552,"c":224928,"v":3},{"d":"2007-06-15","o":225720,"h":230076,"l":221760,"c":224928,"v":5},{"d":"2007-06-18","o":226512,"h":229680,"l":224532,"c":229284,"v":3},{"d":"2007-06-19","o":227700,"h":227700,"l":224136,"c":227700,"v":2},{"d":"2007-06-20","o":228888,"h":231660,"l":226512,"c":228096,"v":3},{"d":"2007-06-21","o":228888,"h":230868,"l":224532,"c":226116,"v":3},{"d":"2007-06-22","o":224532,"h":225324,"l":214632,"c":217800,"v":5},{"d":"2007-06-25","o":217404,"h":219384,"l":213048,"c":215424,"v":5},{"d":"2007-06-26","o":215028,"h":215424,"l":209880,"c":210672,"v":5},{"d":"2007-06-27","o":209880,"h":212652,"l":208296,"c":211464,"v":5},{"d":"2007-06-28","o":211860,"h":211860,"l":207900,"c":208692,"v":3},{"d":"2007-06-29","o":207900,"h":211068,"l":207900,"c":209088,"v":2},{"d":"2007-07-02","o":211068,"h":211068,"l":201960,"c":204732,"v":3},{"d":"2007-07-03","o":200772,"h":204732,"l":198000,"c":199584,"v":5},{"d":"2007-07-05","o":198396,"h":209880,"l":198000,"c":208296,"v":7},{"d":"2007-07-06","o":207504,"h":210276,"l":203940,"c":208296,"v":11},{"d":"2007-07-09","o":208296,"h":215028,"l":207108,"c":213444,"v":11},{"d":"2007-07-10","o":211464,"h":213048,"l":208296,"c":211464,"v":2},{"d":"2007-07-11","o":210276,"h":211068,"l":202752,"c":207504,"v":5},{"d":"2007-07-12","o":207108,"h":210276,"l":204732,"c":205524,"v":2},{"d":"2007-07-13","o":203940,"h":207108,"l":198792,"c":199980,"v":4},{"d":"2007-07-16","o":199188,"h":199980,"l":196812,"c":198000,"v":5},{"d":"2007-07-17","o":196812,"h":202356,"l":196020,"c":197208,"v":4},{"d":"2007-07-18","o":195624,"h":198792,"l":195624,"c":198000,"v":3},{"d":"2007-07-19","o":199980,"h":206316,"l":198396,"c":203940,"v":6},{"d":"2007-07-20","o":202752,"h":206712,"l":201564,"c":203940,"v":2},{"d":"2007-07-23","o":203544,"h":205128,"l":200376,"c":202752,"v":4},{"d":"2007-07-24","o":200772,"h":203940,"l":196020,"c":197208,"v":6},{"d":"2007-07-25","o":202356,"h":205524,"l":197604,"c":198000,"v":4},{"d":"2007-07-26","o":196020,"h":197208,"l":185724,"c":188892,"v":7},{"d":"2007-07-27","o":188892,"h":198000,"l":186912,"c":197604,"v":3},{"d":"2007-07-30","o":199188,"h":199980,"l":191664,"c":192456,"v":2},{"d":"2007-07-31","o":194436,"h":202356,"l":190080,"c":198000,"v":4},{"d":"2007-08-01","o":198000,"h":210672,"l":198000,"c":199980,"v":3},{"d":"2007-08-02","o":199980,"h":205920,"l":199980,"c":204336,"v":2},{"d":"2007-08-03","o":203940,"h":208296,"l":192456,"c":195228,"v":6},{"d":"2007-08-06","o":196020,"h":205920,"l":192060,"c":201960,"v":5},{"d":"2007-08-07","o":201960,"h":205128,"l":194040,"c":196812,"v":6},{"d":"2007-08-08","o":198000,"h":201960,"l":193248,"c":196020,"v":8},{"d":"2007-08-09","o":196020,"h":199980,"l":185328,"c":190080,"v":9},{"d":"2007-08-10","o":189684,"h":189684,"l":182160,"c":184932,"v":10},{"d":"2007-08-13","o":188892,"h":188892,"l":176220,"c":176616,"v":14},{"d":"2007-08-14","o":177804,"h":177804,"l":161964,"c":166320,"v":9},{"d":"2007-08-15","o":164736,"h":167904,"l":158796,"c":159588,"v":6},{"d":"2007-08-16","o":158400,"h":159588,"l":147708,"c":150480,"v":9},{"d":"2007-08-17","o":154440,"h":159192,"l":146520,"c":156816,"v":7},{"d":"2007-08-20","o":158400,"h":165924,"l":150480,"c":152856,"v":7},{"d":"2007-08-21","o":154440,"h":165924,"l":154044,"c":161568,"v":9},{"d":"2007-08-22","o":163944,"h":166320,"l":159984,"c":161568,"v":5},{"d":"2007-08-23","o":161568,"h":163152,"l":154440,"c":154440,"v":5},{"d":"2007-08-24","o":155232,"h":159984,"l":152064,"c":154044,"v":9},{"d":"2007-08-27","o":156024,"h":157608,"l":152460,"c":152460,"v":5},{"d":"2007-08-28","o":160380,"h":162360,"l":154044,"c":156420,"v":14},{"d":"2007-08-29","o":158004,"h":159192,"l":155232,"c":158400,"v":6},{"d":"2007-08-30","o":159588,"h":163944,"l":154836,"c":158796,"v":8},{"d":"2007-08-31","o":163548,"h":171864,"l":159984,"c":171072,"v":11},{"d":"2007-09-04","o":172260,"h":178992,"l":161172,"c":177012,"v":18},{"d":"2007-09-05","o":178200,"h":178200,"l":170280,"c":172656,"v":5},{"d":"2007-09-06","o":174636,"h":177012,"l":171072,"c":171864,"v":7},{"d":"2007-09-07","o":173052,"h":174636,"l":164736,"c":170280,"v":6},{"d":"2007-09-10","o":172260,"h":172260,"l":165528,"c":166320,"v":4},{"d":"2007-09-11","o":168300,"h":168300,"l":155232,"c":158400,"v":13},{"d":"2007-09-12","o":158400,"h":158400,"l":152064,"c":153648,"v":16},{"d":"2007-09-13","o":152460,"h":167904,"l":152460,"c":165132,"v":12},{"d":"2007-09-14","o":162360,"h":168696,"l":157608,"c":168696,"v":8},{"d":"2007-09-17","o":168696,"h":177012,"l":163152,"c":176616,"v":13},{"d":"2007-09-18","o":177012,"h":178596,"l":172260,"c":172260,"v":8},{"d":"2007-09-19","o":172260,"h":176220,"l":172260,"c":173844,"v":4},{"d":"2007-09-20","o":175428,"h":177012,"l":172656,"c":173844,"v":6},{"d":"2007-09-21","o":173844,"h":174240,"l":165132,"c":172260,"v":10},{"d":"2007-09-24","o":26928,"h":30888,"l":25740,"c":27720,"v":943},{"d":"2007-09-25","o":27720,"h":28908,"l":26532,"c":27324,"v":180},{"d":"2007-09-26","o":26928,"h":26928,"l":23364,"c":24948,"v":165},{"d":"2007-09-27","o":23760,"h":26136,"l":23760,"c":24552,"v":57},{"d":"2007-09-28","o":24948,"h":25344,"l":23760,"c":24552,"v":24},{"d":"2007-10-01","o":24552,"h":24948,"l":22968,"c":24552,"v":46},{"d":"2007-10-02","o":23760,"h":25344,"l":23364,"c":24156,"v":32},{"d":"2007-10-03","o":24156,"h":27324,"l":24156,"c":26928,"v":45},{"d":"2007-10-04","o":27720,"h":27720,"l":25344,"c":25344,"v":35},{"d":"2007-10-05","o":25344,"h":26136,"l":24948,"c":25740,"v":31},{"d":"2007-10-08","o":26136,"h":26532,"l":25344,"c":25344,"v":18},{"d":"2007-10-09","o":26136,"h":26136,"l":24552,"c":25344,"v":14},{"d":"2007-10-10","o":24948,"h":25344,"l":23364,"c":24948,"v":28},{"d":"2007-10-11","o":24552,"h":24948,"l":24552,"c":24552,"v":23},{"d":"2007-10-12","o":24552,"h":24948,"l":23364,"c":23760,"v":32},{"d":"2007-10-15","o":23760,"h":23760,"l":22968,"c":22968,"v":13},{"d":"2007-10-16","o":22968,"h":23364,"l":22572,"c":22572,"v":13},{"d":"2007-10-17","o":22572,"h":23364,"l":22572,"c":22572,"v":9},{"d":"2007-10-18","o":22572,"h":22968,"l":21780,"c":21780,"v":11},{"d":"2007-10-19","o":21780,"h":22176,"l":19800,"c":20196,"v":38},{"d":"2007-10-22","o":19800,"h":20988,"l":19800,"c":20592,"v":9},{"d":"2007-10-23","o":21780,"h":22176,"l":20988,"c":21780,"v":19},{"d":"2007-10-24","o":22572,"h":22572,"l":20196,"c":20592,"v":10},{"d":"2007-10-25","o":20988,"h":20988,"l":20196,"c":20196,"v":7},{"d":"2007-10-26","o":20196,"h":20592,"l":19800,"c":20592,"v":7},{"d":"2007-10-29","o":20592,"h":20988,"l":20196,"c":20988,"v":5},{"d":"2007-10-30","o":20592,"h":21384,"l":20196,"c":20196,"v":12},{"d":"2007-10-31","o":20196,"h":20988,"l":20196,"c":20592,"v":5},{"d":"2007-11-01","o":20592,"h":20988,"l":19800,"c":19800,"v":8},{"d":"2007-11-02","o":20196,"h":20592,"l":19800,"c":20196,"v":6},{"d":"2007-11-05","o":20196,"h":20592,"l":19404,"c":19404,"v":9},{"d":"2007-11-06","o":19800,"h":20196,"l":19404,"c":19800,"v":5},{"d":"2007-11-07","o":20196,"h":20196,"l":19008,"c":19008,"v":9},{"d":"2007-11-08","o":19404,"h":19404,"l":17424,"c":17820,"v":12},{"d":"2007-11-09","o":17820,"h":18612,"l":16632,"c":18216,"v":5},{"d":"2007-11-12","o":19008,"h":20196,"l":18216,"c":19800,"v":16},{"d":"2007-11-13","o":19404,"h":19800,"l":16236,"c":16632,"v":37},{"d":"2007-11-14","o":17028,"h":17820,"l":16632,"c":17424,"v":8},{"d":"2007-11-15","o":16236,"h":17820,"l":16236,"c":17028,"v":8},{"d":"2007-11-16","o":17028,"h":17424,"l":16632,"c":17424,"v":10},{"d":"2007-11-19","o":17028,"h":17820,"l":15840,"c":16236,"v":14},{"d":"2007-11-20","o":16236,"h":16632,"l":15840,"c":16236,"v":14},{"d":"2007-11-21","o":16236,"h":17028,"l":15840,"c":15840,"v":12},{"d":"2007-11-23","o":16236,"h":17028,"l":16236,"c":16632,"v":5},{"d":"2007-11-26","o":17028,"h":18612,"l":16632,"c":17820,"v":21},{"d":"2007-11-27","o":18612,"h":18612,"l":17820,"c":18216,"v":8},{"d":"2007-11-28","o":18216,"h":18612,"l":17424,"c":17424,"v":15},{"d":"2007-11-29","o":18612,"h":19800,"l":17820,"c":18612,"v":11},{"d":"2007-11-30","o":19800,"h":23760,"l":19800,"c":22968,"v":43},{"d":"2007-12-03","o":23760,"h":24552,"l":20196,"c":20196,"v":32},{"d":"2007-12-04","o":20196,"h":22572,"l":20196,"c":21384,"v":12},{"d":"2007-12-05","o":22572,"h":22968,"l":20988,"c":22176,"v":4},{"d":"2007-12-06","o":22572,"h":22968,"l":21780,"c":22176,"v":2},{"d":"2007-12-07","o":21384,"h":22968,"l":20592,"c":21780,"v":5},{"d":"2007-12-10","o":21780,"h":21780,"l":20592,"c":20592,"v":6},{"d":"2007-12-11","o":19800,"h":21384,"l":18612,"c":18612,"v":9},{"d":"2007-12-12","o":19800,"h":20592,"l":19008,"c":19404,"v":6},{"d":"2007-12-13","o":19008,"h":20196,"l":18216,"c":18612,"v":13},{"d":"2007-12-14","o":18216,"h":19800,"l":18216,"c":18216,"v":9},{"d":"2007-12-17","o":18216,"h":18612,"l":18216,"c":18216,"v":11},{"d":"2007-12-18","o":18216,"h":20592,"l":18216,"c":19800,"v":12},{"d":"2007-12-19","o":19800,"h":20196,"l":18216,"c":19008,"v":11},{"d":"2007-12-20","o":18216,"h":19008,"l":18216,"c":18216,"v":6},{"d":"2007-12-21","o":18216,"h":19008,"l":17424,"c":17424,"v":16},{"d":"2007-12-24","o":17424,"h":17820,"l":17424,"c":17424,"v":7},{"d":"2007-12-26","o":17424,"h":17820,"l":16632,"c":17424,"v":12},{"d":"2007-12-27","o":17028,"h":17820,"l":16632,"c":16632,"v":7},{"d":"2007-12-28","o":16236,"h":17820,"l":16236,"c":17820,"v":7},{"d":"2007-12-31","o":17028,"h":17424,"l":16632,"c":17424,"v":9},{"d":"2008-01-02","o":16632,"h":18216,"l":16632,"c":17820,"v":2},{"d":"2008-01-03","o":18216,"h":18216,"l":17028,"c":17424,"v":3},{"d":"2008-01-04","o":18216,"h":18216,"l":17028,"c":17820,"v":3},{"d":"2008-01-07","o":17820,"h":17820,"l":17028,"c":17028,"v":5},{"d":"2008-01-08","o":16632,"h":17424,"l":16236,"c":16236,"v":7},{"d":"2008-01-09","o":16236,"h":17028,"l":16236,"c":16632,"v":3},{"d":"2008-01-10","o":16632,"h":17028,"l":16236,"c":17028,"v":7},{"d":"2008-01-11","o":16632,"h":17028,"l":16236,"c":17028,"v":6},{"d":"2008-01-14","o":16236,"h":17028,"l":15840,"c":16632,"v":6},{"d":"2008-01-15","o":16632,"h":16632,"l":15444,"c":15840,"v":4},{"d":"2008-01-16","o":15840,"h":17424,"l":15444,"c":17028,"v":16},{"d":"2008-01-17","o":17028,"h":17028,"l":16236,"c":16236,"v":2},{"d":"2008-01-18","o":16632,"h":16632,"l":15444,"c":15840,"v":7},{"d":"2008-01-22","o":15048,"h":15444,"l":13860,"c":14652,"v":6},{"d":"2008-01-23","o":14256,"h":15048,"l":13464,"c":14652,"v":8},{"d":"2008-01-24","o":14652,"h":15444,"l":14256,"c":15444,"v":1},{"d":"2008-01-25","o":14652,"h":15048,"l":14256,"c":14256,"v":3},{"d":"2008-01-28","o":15444,"h":15444,"l":14652,"c":15444,"v":5},{"d":"2008-01-29","o":15840,"h":16632,"l":15048,"c":15444,"v":3},{"d":"2008-01-30","o":15048,"h":15840,"l":15048,"c":15444,"v":5},{"d":"2008-01-31","o":15444,"h":15444,"l":15048,"c":15048,"v":2},{"d":"2008-02-01","o":15840,"h":16236,"l":15048,"c":16236,"v":5},{"d":"2008-02-04","o":15840,"h":16236,"l":15444,"c":16236,"v":7},{"d":"2008-02-05","o":16236,"h":16236,"l":15444,"c":16236,"v":3},{"d":"2008-02-06","o":15840,"h":19404,"l":15840,"c":17820,"v":41},{"d":"2008-02-07","o":17820,"h":19008,"l":16236,"c":19008,"v":13},{"d":"2008-02-08","o":19008,"h":22572,"l":17424,"c":19800,"v":41},{"d":"2008-02-11","o":20196,"h":20196,"l":17028,"c":18216,"v":13},{"d":"2008-02-12","o":18216,"h":18612,"l":17820,"c":18216,"v":5},{"d":"2008-02-13","o":19008,"h":19008,"l":17424,"c":17820,"v":5},{"d":"2008-02-14","o":17028,"h":17820,"l":17028,"c":17028,"v":6},{"d":"2008-02-15","o":17820,"h":17820,"l":17424,"c":17424,"v":2},{"d":"2008-02-19","o":17820,"h":18612,"l":17820,"c":18216,"v":3},{"d":"2008-02-20","o":18216,"h":19404,"l":17028,"c":19008,"v":5},{"d":"2008-02-21","o":19008,"h":19800,"l":18216,"c":19008,"v":4},{"d":"2008-02-22","o":18612,"h":19008,"l":18216,"c":18612,"v":2},{"d":"2008-02-25","o":18216,"h":19008,"l":17820,"c":18216,"v":2},{"d":"2008-02-26","o":18216,"h":19404,"l":17424,"c":19404,"v":4},{"d":"2008-02-27","o":19800,"h":19800,"l":18612,"c":19404,"v":4},{"d":"2008-02-28","o":19404,"h":19800,"l":18612,"c":19404,"v":3},{"d":"2008-02-29","o":19800,"h":19800,"l":18216,"c":18612,"v":3},{"d":"2008-03-03","o":19800,"h":19800,"l":15840,"c":17820,"v":11},{"d":"2008-03-04","o":17820,"h":17820,"l":16236,"c":17028,"v":5},{"d":"2008-03-05","o":16632,"h":17028,"l":15048,"c":15840,"v":16},{"d":"2008-03-06","o":17424,"h":17820,"l":15048,"c":16236,"v":16},{"d":"2008-03-07","o":17028,"h":17028,"l":15048,"c":15840,"v":3},{"d":"2008-03-10","o":15048,"h":15840,"l":15048,"c":15840,"v":3},{"d":"2008-03-11","o":15444,"h":16236,"l":14256,"c":15048,"v":8},{"d":"2008-03-12","o":14652,"h":15840,"l":14652,"c":15444,"v":4},{"d":"2008-03-13","o":15840,"h":15840,"l":14256,"c":15444,"v":3},{"d":"2008-03-14","o":14652,"h":15444,"l":13860,"c":14652,"v":7},{"d":"2008-03-17","o":13860,"h":14652,"l":13860,"c":14256,"v":3},{"d":"2008-03-18","o":13860,"h":15048,"l":13860,"c":14652,"v":3},{"d":"2008-03-19","o":14652,"h":15048,"l":14256,"c":14256,"v":2},{"d":"2008-03-20","o":14256,"h":15048,"l":13860,"c":14652,"v":3},{"d":"2008-03-24","o":14256,"h":14652,"l":13860,"c":14256,"v":4},{"d":"2008-03-25","o":13464,"h":15048,"l":13464,"c":14652,"v":3},{"d":"2008-03-26","o":14256,"h":15048,"l":13860,"c":14652,"v":1},{"d":"2008-03-27","o":14256,"h":15048,"l":14256,"c":15048,"v":3},{"d":"2008-03-28","o":14652,"h":15444,"l":14652,"c":15048,"v":1},{"d":"2008-03-31","o":14652,"h":14652,"l":13860,"c":14256,"v":3},{"d":"2008-04-01","o":14256,"h":14256,"l":13464,"c":13860,"v":6},{"d":"2008-04-02","o":13464,"h":13860,"l":13464,"c":13464,"v":4},{"d":"2008-04-03","o":13860,"h":15048,"l":13464,"c":14652,"v":6},{"d":"2008-04-04","o":15048,"h":19800,"l":15048,"c":16632,"v":17},{"d":"2008-04-07","o":16632,"h":16632,"l":15048,"c":15840,"v":4},{"d":"2008-04-08","o":16632,"h":16632,"l":15048,"c":15840,"v":4},{"d":"2008-04-09","o":15840,"h":16632,"l":15048,"c":15840,"v":1},{"d":"2008-04-10","o":15840,"h":16236,"l":15048,"c":15048,"v":1},{"d":"2008-04-11","o":15444,"h":17424,"l":15048,"c":15840,"v":8},{"d":"2008-04-14","o":15048,"h":16632,"l":15048,"c":16236,"v":1},{"d":"2008-04-15","o":15048,"h":16632,"l":15048,"c":16236,"v":3},{"d":"2008-04-16","o":16236,"h":16236,"l":15444,"c":15840,"v":3},{"d":"2008-04-17","o":15444,"h":15444,"l":15048,"c":15048,"v":1},{"d":"2008-04-18","o":15444,"h":16236,"l":14256,"c":14652,"v":3},{"d":"2008-04-21","o":14256,"h":15840,"l":14256,"c":15840,"v":2},{"d":"2008-04-22","o":15840,"h":15840,"l":14652,"c":14652,"v":2},{"d":"2008-04-23","o":14652,"h":15840,"l":14652,"c":15840,"v":1},{"d":"2008-04-24","o":15048,"h":15840,"l":14652,"c":15840,"v":5},{"d":"2008-04-25","o":14652,"h":15840,"l":14652,"c":15444,"v":2},{"d":"2008-04-28","o":15048,"h":15444,"l":15048,"c":15048,"v":2},{"d":"2008-04-29","o":15048,"h":15444,"l":14256,"c":15048,"v":2},{"d":"2008-04-30","o":14256,"h":15048,"l":14256,"c":14652,"v":2},{"d":"2008-05-01","o":14652,"h":15444,"l":14256,"c":14652,"v":3},{"d":"2008-05-02","o":15444,"h":15444,"l":14652,"c":15048,"v":3},{"d":"2008-05-05","o":14256,"h":15444,"l":14256,"c":15444,"v":4},{"d":"2008-05-06","o":15444,"h":15444,"l":14652,"c":14652,"v":1},{"d":"2008-05-07","o":15048,"h":15048,"l":14652,"c":14652,"v":1},{"d":"2008-05-08","o":14652,"h":15048,"l":14256,"c":14652,"v":2},{"d":"2008-05-09","o":14256,"h":14256,"l":12672,"c":12672,"v":22},{"d":"2008-05-12","o":13068,"h":13464,"l":13068,"c":13068,"v":7},{"d":"2008-05-13","o":13068,"h":13860,"l":13068,"c":13068,"v":1},{"d":"2008-05-14","o":13464,"h":13860,"l":13068,"c":13464,"v":3},{"d":"2008-05-15","o":13068,"h":13464,"l":12672,"c":13068,"v":3},{"d":"2008-05-16","o":13068,"h":13464,"l":13068,"c":13068,"v":1},{"d":"2008-05-19","o":13068,"h":13464,"l":12672,"c":13068,"v":3},{"d":"2008-05-20","o":13068,"h":13464,"l":12276,"c":12276,"v":5},{"d":"2008-05-21","o":12672,"h":13068,"l":12276,"c":12672,"v":2},{"d":"2008-05-22","o":12276,"h":13068,"l":12276,"c":13068,"v":1},{"d":"2008-05-23","o":13068,"h":13068,"l":12672,"c":12672,"v":1},{"d":"2008-05-27","o":12672,"h":13068,"l":12672,"c":13068,"v":1},{"d":"2008-05-28","o":13464,"h":13860,"l":10692,"c":11088,"v":49},{"d":"2008-05-29","o":11880,"h":12276,"l":11484,"c":11484,"v":13},{"d":"2008-05-30","o":12276,"h":13464,"l":11880,"c":13464,"v":17},{"d":"2008-06-02","o":13860,"h":14256,"l":13068,"c":13860,"v":11},{"d":"2008-06-03","o":11484,"h":13860,"l":11484,"c":13068,"v":8},{"d":"2008-06-04","o":13464,"h":13464,"l":12276,"c":13068,"v":7},{"d":"2008-06-05","o":13464,"h":13464,"l":12276,"c":12276,"v":3},{"d":"2008-06-06","o":12276,"h":13464,"l":12276,"c":12276,"v":2},{"d":"2008-06-09","o":12276,"h":12672,"l":12276,"c":12276,"v":3},{"d":"2008-06-10","o":12276,"h":12672,"l":12276,"c":12276,"v":3},{"d":"2008-06-11","o":12672,"h":13068,"l":12276,"c":13068,"v":2},{"d":"2008-06-12","o":13068,"h":13068,"l":12276,"c":13068,"v":2},{"d":"2008-06-13","o":12672,"h":12672,"l":12276,"c":12672,"v":2},{"d":"2008-06-16","o":12672,"h":13068,"l":12276,"c":12672,"v":2},{"d":"2008-06-17","o":12672,"h":12672,"l":12276,"c":12276,"v":1},{"d":"2008-06-18","o":12276,"h":12672,"l":11880,"c":12276,"v":3},{"d":"2008-06-19","o":12276,"h":12276,"l":11880,"c":12276,"v":2},{"d":"2008-06-20","o":11880,"h":12276,"l":11484,"c":12276,"v":1},{"d":"2008-06-23","o":11484,"h":12276,"l":11484,"c":11880,"v":2},{"d":"2008-06-24","o":11484,"h":12276,"l":11484,"c":11880,"v":2},{"d":"2008-06-25","o":11880,"h":12276,"l":11484,"c":11880,"v":4},{"d":"2008-06-26","o":12276,"h":12672,"l":11484,"c":12672,"v":3},{"d":"2008-06-27","o":13068,"h":13068,"l":10692,"c":10692,"v":5},{"d":"2008-06-30","o":9900,"h":12672,"l":9900,"c":12672,"v":3},{"d":"2008-07-01","o":11880,"h":12276,"l":10296,"c":12276,"v":1},{"d":"2008-07-02","o":11484,"h":12672,"l":11484,"c":11880,"v":3},{"d":"2008-07-03","o":11880,"h":12276,"l":11880,"c":11880,"v":7},{"d":"2008-07-07","o":11880,"h":11880,"l":11088,"c":11484,"v":7},{"d":"2008-07-08","o":11088,"h":11880,"l":10296,"c":11484,"v":4},{"d":"2008-07-09","o":10692,"h":11880,"l":10692,"c":11088,"v":1},{"d":"2008-07-10","o":11088,"h":11880,"l":11088,"c":11088,"v":0},{"d":"2008-07-11","o":11088,"h":11880,"l":10692,"c":10692,"v":0},{"d":"2008-07-14","o":10692,"h":11088,"l":10692,"c":10692,"v":1},{"d":"2008-07-15","o":10692,"h":10692,"l":9900,"c":9900,"v":13},{"d":"2008-07-16","o":9900,"h":11484,"l":9900,"c":10296,"v":2},{"d":"2008-07-17","o":10296,"h":11880,"l":10296,"c":11088,"v":4},{"d":"2008-07-18","o":11088,"h":12276,"l":10296,"c":10692,"v":4},{"d":"2008-07-21","o":10692,"h":11088,"l":9900,"c":10692,"v":7},{"d":"2008-07-22","o":10296,"h":11484,"l":10296,"c":10296,"v":2},{"d":"2008-07-23","o":10692,"h":11088,"l":9900,"c":10692,"v":2},{"d":"2008-07-24","o":10692,"h":11088,"l":9900,"c":10692,"v":1},{"d":"2008-07-25","o":10692,"h":11088,"l":10296,"c":10296,"v":2},{"d":"2008-07-28","o":11088,"h":11088,"l":9900,"c":9900,"v":2},{"d":"2008-07-29","o":9900,"h":10296,"l":9504,"c":10296,"v":3},{"d":"2008-07-30","o":10692,"h":10692,"l":9900,"c":10296,"v":1},{"d":"2008-07-31","o":10692,"h":10692,"l":9900,"c":10296,"v":2},{"d":"2008-08-01","o":10296,"h":10692,"l":9900,"c":10296,"v":2},{"d":"2008-08-04","o":10692,"h":10692,"l":9900,"c":10296,"v":1},{"d":"2008-08-05","o":10296,"h":10692,"l":9504,"c":9900,"v":2},{"d":"2008-08-06","o":10296,"h":10296,"l":9108,"c":9900,"v":2},{"d":"2008-08-07","o":10296,"h":11484,"l":9900,"c":10296,"v":6},{"d":"2008-08-08","o":11088,"h":11484,"l":9900,"c":10296,"v":3},{"d":"2008-08-11","o":10296,"h":10692,"l":9504,"c":10692,"v":2},{"d":"2008-08-12","o":10296,"h":10296,"l":9504,"c":9900,"v":3},{"d":"2008-08-13","o":9504,"h":10296,"l":9504,"c":10296,"v":4},{"d":"2008-08-14","o":10296,"h":10692,"l":9900,"c":10692,"v":3},{"d":"2008-08-15","o":10692,"h":10692,"l":9900,"c":9900,"v":1},{"d":"2008-08-18","o":11088,"h":11484,"l":10296,"c":11088,"v":2},{"d":"2008-08-19","o":11484,"h":11880,"l":10692,"c":10692,"v":4},{"d":"2008-08-20","o":11088,"h":11088,"l":9900,"c":11088,"v":5},{"d":"2008-08-21","o":11000,"h":18172,"l":8800,"c":10604,"v":2},{"d":"2008-08-22","o":12100,"h":18084,"l":12056,"c":17380,"v":121},{"d":"2008-08-25","o":17358,"h":17358,"l":13486,"c":13970,"v":40},{"d":"2008-08-26","o":13970,"h":15400,"l":13970,"c":14630,"v":33},{"d":"2008-08-27","o":14652,"h":14960,"l":13860,"c":14410,"v":8},{"d":"2008-08-28","o":13794,"h":14300,"l":13156,"c":13266,"v":24},{"d":"2008-08-29","o":12694,"h":13178,"l":12650,"c":12782,"v":8},{"d":"2008-09-02","o":12782,"h":13310,"l":12210,"c":12364,"v":4},{"d":"2008-09-03","o":12122,"h":12870,"l":12122,"c":12430,"v":9},{"d":"2008-09-04","o":12320,"h":13090,"l":12100,"c":12980,"v":4},{"d":"2008-09-05","o":12650,"h":13134,"l":12100,"c":12848,"v":7},{"d":"2008-09-08","o":12144,"h":13068,"l":12100,"c":12914,"v":6},{"d":"2008-09-09","o":12870,"h":12936,"l":11880,"c":11880,"v":5},{"d":"2008-09-10","o":11880,"h":12870,"l":11880,"c":12650,"v":3},{"d":"2008-09-11","o":12188,"h":12188,"l":11660,"c":11748,"v":4},{"d":"2008-09-12","o":11770,"h":12034,"l":11550,"c":11572,"v":2},{"d":"2008-09-15","o":10582,"h":10978,"l":10560,"c":10846,"v":2},{"d":"2008-09-16","o":9460,"h":10516,"l":9438,"c":9460,"v":7},{"d":"2008-09-17","o":9504,"h":9878,"l":9504,"c":9680,"v":4},{"d":"2008-09-18","o":9746,"h":9746,"l":9438,"c":9570,"v":1},{"d":"2008-09-19","o":9658,"h":11594,"l":9306,"c":9702,"v":10},{"d":"2008-09-22","o":10714,"h":10714,"l":8932,"c":9790,"v":5},{"d":"2008-09-23","o":9416,"h":9680,"l":8800,"c":9020,"v":4},{"d":"2008-09-24","o":9020,"h":9878,"l":8250,"c":9592,"v":3},{"d":"2008-09-25","o":8360,"h":9306,"l":8360,"c":8976,"v":5},{"d":"2008-09-26","o":8558,"h":9240,"l":8250,"c":8536,"v":6},{"d":"2008-09-29","o":8360,"h":9196,"l":6644,"c":7810,"v":1},{"d":"2008-09-30","o":7810,"h":7810,"l":7810,"c":7810,"v":0},{"d":"2008-10-01","o":8338,"h":9064,"l":7920,"c":8800,"v":4},{"d":"2008-10-02","o":7832,"h":8756,"l":7832,"c":8360,"v":1},{"d":"2008-10-03","o":8118,"h":8404,"l":7920,"c":8096,"v":4},{"d":"2008-10-06","o":7920,"h":7920,"l":6864,"c":7040,"v":6},{"d":"2008-10-07","o":7040,"h":7040,"l":6600,"c":6952,"v":2},{"d":"2008-10-08","o":6512,"h":6578,"l":4400,"c":5808,"v":7},{"d":"2008-10-09","o":6446,"h":6490,"l":4862,"c":4862,"v":1},{"d":"2008-10-10","o":4664,"h":5698,"l":4664,"c":4884,"v":5},{"d":"2008-10-13","o":6446,"h":6446,"l":4620,"c":5104,"v":9},{"d":"2008-10-14","o":5280,"h":5720,"l":5280,"c":5720,"v":4},{"d":"2008-10-15","o":6028,"h":6116,"l":5500,"c":5500,"v":0},{"d":"2008-10-16","o":5500,"h":5500,"l":4928,"c":4928,"v":1},{"d":"2008-10-17","o":6094,"h":6270,"l":5940,"c":6160,"v":6},{"d":"2008-10-20","o":6160,"h":6490,"l":6160,"c":6490,"v":2},{"d":"2008-10-21","o":6556,"h":6600,"l":5544,"c":5544,"v":0},{"d":"2008-10-22","o":6600,"h":6600,"l":6094,"c":6094,"v":1},{"d":"2008-10-23","o":6094,"h":6534,"l":5500,"c":6446,"v":2},{"d":"2008-10-24","o":6600,"h":6600,"l":6116,"c":6116,"v":0},{"d":"2008-10-27","o":5676,"h":6578,"l":5302,"c":6578,"v":1},{"d":"2008-10-28","o":5852,"h":6116,"l":4818,"c":5918,"v":5},{"d":"2008-10-29","o":5324,"h":6050,"l":5324,"c":5918,"v":3},{"d":"2008-10-30","o":4884,"h":6006,"l":4818,"c":5720,"v":3},{"d":"2008-10-31","o":5390,"h":6050,"l":5390,"c":5720,"v":1},{"d":"2008-11-03","o":5962,"h":5962,"l":5676,"c":5830,"v":1},{"d":"2008-11-04","o":5676,"h":5676,"l":4840,"c":5632,"v":2},{"d":"2008-11-05","o":5830,"h":5830,"l":5676,"c":5764,"v":1},{"d":"2008-11-06","o":5500,"h":6600,"l":5478,"c":6050,"v":6},{"d":"2008-11-07","o":6050,"h":6402,"l":5874,"c":6358,"v":1},{"d":"2008-11-10","o":6182,"h":6182,"l":5742,"c":5742,"v":0},{"d":"2008-11-11","o":5500,"h":6270,"l":5500,"c":6050,"v":2},{"d":"2008-11-12","o":5632,"h":5632,"l":5500,"c":5500,"v":2},{"d":"2008-11-13","o":5500,"h":5500,"l":5280,"c":5390,"v":10},{"d":"2008-11-14","o":5280,"h":5280,"l":5280,"c":5280,"v":3},{"d":"2008-11-17","o":5720,"h":5720,"l":5280,"c":5610,"v":4},{"d":"2008-11-18","o":5940,"h":5940,"l":5830,"c":5830,"v":0},{"d":"2008-11-19","o":5588,"h":5676,"l":5060,"c":5280,"v":4},{"d":"2008-11-20","o":6226,"h":6292,"l":5280,"c":5280,"v":3},{"d":"2008-11-21","o":5346,"h":6028,"l":5280,"c":5280,"v":2},{"d":"2008-11-24","o":5126,"h":5258,"l":4972,"c":4972,"v":1},{"d":"2008-11-25","o":5918,"h":6358,"l":4796,"c":6358,"v":2},{"d":"2008-11-26","o":6116,"h":6116,"l":4576,"c":5808,"v":0},{"d":"2008-11-28","o":4906,"h":4906,"l":4906,"c":4906,"v":0},{"d":"2008-12-01","o":5808,"h":6160,"l":4928,"c":4950,"v":2},{"d":"2008-12-02","o":5962,"h":6138,"l":4950,"c":4950,"v":1},{"d":"2008-12-03","o":8250,"h":11220,"l":7810,"c":8690,"v":259},{"d":"2008-12-04","o":8888,"h":10934,"l":8162,"c":10648,"v":95},{"d":"2008-12-05","o":10824,"h":17050,"l":10736,"c":16038,"v":244},{"d":"2008-12-08","o":16544,"h":20636,"l":16544,"c":17952,"v":234},{"d":"2008-12-09","o":18040,"h":18150,"l":12210,"c":13354,"v":122},{"d":"2008-12-10","o":13244,"h":15818,"l":12650,"c":13684,"v":95},{"d":"2008-12-11","o":13222,"h":14212,"l":12540,"c":13222,"v":50},{"d":"2008-12-12","o":12870,"h":16544,"l":12122,"c":15840,"v":102},{"d":"2008-12-15","o":16082,"h":16544,"l":12980,"c":13332,"v":53},{"d":"2008-12-16","o":13486,"h":14300,"l":12056,"c":12320,"v":65},{"d":"2008-12-17","o":12716,"h":13442,"l":12056,"c":12452,"v":27},{"d":"2008-12-18","o":12320,"h":12958,"l":12100,"c":12276,"v":20},{"d":"2008-12-19","o":12144,"h":12210,"l":9020,"c":10164,"v":58},{"d":"2008-12-22","o":10318,"h":10824,"l":8800,"c":8888,"v":30},{"d":"2008-12-23","o":8954,"h":9724,"l":8910,"c":9614,"v":13},{"d":"2008-12-24","o":9504,"h":9790,"l":8822,"c":9042,"v":6},{"d":"2008-12-26","o":9042,"h":9284,"l":9042,"c":9152,"v":3},{"d":"2008-12-29","o":9218,"h":9812,"l":6864,"c":7018,"v":42},{"d":"2008-12-30","o":7326,"h":7546,"l":7018,"c":7018,"v":22},{"d":"2008-12-31","o":7018,"h":7150,"l":6314,"c":6600,"v":85},{"d":"2009-01-02","o":7128,"h":7700,"l":6930,"c":7700,"v":17},{"d":"2009-01-05","o":8184,"h":9658,"l":8140,"c":9416,"v":29},{"d":"2009-01-06","o":9592,"h":9900,"l":8250,"c":9724,"v":33},{"d":"2009-01-07","o":9900,"h":10010,"l":9328,"c":9988,"v":8},{"d":"2009-01-08","o":9834,"h":9922,"l":9394,"c":9702,"v":5},{"d":"2009-01-09","o":9548,"h":10428,"l":9526,"c":10098,"v":6},{"d":"2009-01-12","o":10120,"h":10120,"l":9350,"c":9900,"v":14},{"d":"2009-01-13","o":9658,"h":9900,"l":9328,"c":9900,"v":2},{"d":"2009-01-14","o":9460,"h":10076,"l":9064,"c":10076,"v":10},{"d":"2009-01-15","o":9922,"h":11836,"l":9746,"c":11550,"v":9},{"d":"2009-01-16","o":12232,"h":12980,"l":12100,"c":12518,"v":19},{"d":"2009-01-20","o":12782,"h":13068,"l":12144,"c":12870,"v":7},{"d":"2009-01-21","o":13046,"h":13046,"l":12320,"c":12672,"v":11},{"d":"2009-01-22","o":12870,"h":12870,"l":11220,"c":12430,"v":14},{"d":"2009-01-23","o":12232,"h":12232,"l":11154,"c":12122,"v":4},{"d":"2009-01-26","o":12606,"h":12650,"l":12100,"c":12100,"v":4},{"d":"2009-01-27","o":11990,"h":12100,"l":11682,"c":11836,"v":2},{"d":"2009-01-28","o":12276,"h":12276,"l":11506,"c":11660,"v":3},{"d":"2009-01-29","o":11704,"h":11704,"l":11220,"c":11264,"v":4},{"d":"2009-01-30","o":11352,"h":11352,"l":9746,"c":9746,"v":9},{"d":"2009-02-02","o":9900,"h":9900,"l":8822,"c":9680,"v":14},{"d":"2009-02-03","o":9548,"h":9900,"l":9262,"c":9460,"v":6},{"d":"2009-02-04","o":10340,"h":11550,"l":10340,"c":10780,"v":11},{"d":"2009-02-05","o":11088,"h":11088,"l":9460,"c":9812,"v":11},{"d":"2009-02-06","o":9900,"h":9900,"l":8888,"c":9350,"v":14},{"d":"2009-02-09","o":9812,"h":9812,"l":8712,"c":9570,"v":14},{"d":"2009-02-10","o":9878,"h":9878,"l":8470,"c":8756,"v":8},{"d":"2009-02-11","o":9064,"h":9438,"l":8756,"c":8910,"v":7},{"d":"2009-02-12","o":9042,"h":9284,"l":8624,"c":8778,"v":3},{"d":"2009-02-13","o":8646,"h":9262,"l":8294,"c":8690,"v":11},{"d":"2009-02-17","o":8668,"h":8690,"l":6380,"c":6380,"v":44},{"d":"2009-02-18","o":6798,"h":7986,"l":6600,"c":7590,"v":19},{"d":"2009-02-19","o":7942,"h":8492,"l":7150,"c":8426,"v":6},{"d":"2009-02-20","o":7634,"h":8118,"l":7370,"c":8118,"v":2},{"d":"2009-02-23","o":7788,"h":8074,"l":7282,"c":7898,"v":5},{"d":"2009-02-24","o":8118,"h":8118,"l":7150,"c":8074,"v":4},{"d":"2009-02-25","o":7150,"h":8118,"l":7150,"c":8008,"v":2},{"d":"2009-02-26","o":8250,"h":8448,"l":7656,"c":8140,"v":5},{"d":"2009-02-27","o":7964,"h":8646,"l":7678,"c":8294,"v":5},{"d":"2009-03-02","o":8030,"h":8294,"l":7700,"c":8228,"v":6},{"d":"2009-03-03","o":7700,"h":9130,"l":7700,"c":9086,"v":10},{"d":"2009-03-04","o":9108,"h":9174,"l":7722,"c":8580,"v":8},{"d":"2009-03-05","o":8074,"h":8800,"l":8074,"c":8646,"v":2},{"d":"2009-03-06","o":8998,"h":9020,"l":7766,"c":8580,"v":6},{"d":"2009-03-09","o":8162,"h":8888,"l":7942,"c":8624,"v":4},{"d":"2009-03-10","o":8360,"h":9284,"l":8360,"c":8822,"v":6},{"d":"2009-03-11","o":9548,"h":9548,"l":8492,"c":9042,"v":7},{"d":"2009-03-12","o":8030,"h":9240,"l":8030,"c":8800,"v":30},{"d":"2009-03-13","o":8052,"h":9196,"l":7876,"c":8800,"v":19},{"d":"2009-03-16","o":8580,"h":8910,"l":8140,"c":8426,"v":3},{"d":"2009-03-17","o":8470,"h":9900,"l":8470,"c":9900,"v":3},{"d":"2009-03-18","o":9042,"h":11770,"l":8470,"c":8470,"v":26},{"d":"2009-03-19","o":8536,"h":8646,"l":8536,"c":8536,"v":1},{"d":"2009-03-20","o":8536,"h":8800,"l":8536,"c":8800,"v":2},{"d":"2009-03-23","o":8492,"h":8712,"l":8426,"c":8470,"v":3},{"d":"2009-03-24","o":8998,"h":8998,"l":8690,"c":8690,"v":0},{"d":"2009-03-25","o":8404,"h":9020,"l":8360,"c":9020,"v":3},{"d":"2009-03-26","o":9240,"h":10120,"l":9218,"c":9988,"v":9},{"d":"2009-03-27","o":10098,"h":10098,"l":9394,"c":9504,"v":1},{"d":"2009-03-30","o":9878,"h":9922,"l":8822,"c":9240,"v":6},{"d":"2009-03-31","o":8668,"h":10098,"l":8668,"c":10054,"v":6},{"d":"2009-04-01","o":8954,"h":10120,"l":8844,"c":9086,"v":10},{"d":"2009-04-02","o":9724,"h":10208,"l":8932,"c":9416,"v":13},{"d":"2009-04-03","o":9042,"h":9174,"l":8976,"c":9174,"v":2},{"d":"2009-04-06","o":8932,"h":9130,"l":8580,"c":9042,"v":9},{"d":"2009-04-07","o":8800,"h":9416,"l":8800,"c":9240,"v":5},{"d":"2009-04-08","o":9130,"h":9218,"l":8800,"c":9020,"v":6},{"d":"2009-04-09","o":9262,"h":9262,"l":8690,"c":8844,"v":8},{"d":"2009-04-13","o":9130,"h":10010,"l":8866,"c":9900,"v":11},{"d":"2009-04-14","o":9570,"h":10978,"l":9020,"c":9196,"v":15},{"d":"2009-04-15","o":9350,"h":9746,"l":9240,"c":9350,"v":3},{"d":"2009-04-16","o":9680,"h":9680,"l":9262,"c":9262,"v":2},{"d":"2009-04-17","o":9900,"h":9900,"l":9262,"c":9262,"v":2},{"d":"2009-04-20","o":9240,"h":9284,"l":9240,"c":9284,"v":1},{"d":"2009-04-21","o":9064,"h":10978,"l":9064,"c":10450,"v":9},{"d":"2009-04-22","o":10450,"h":10450,"l":10010,"c":10274,"v":3},{"d":"2009-04-23","o":10186,"h":10340,"l":10186,"c":10230,"v":3},{"d":"2009-04-24","o":10428,"h":10956,"l":10428,"c":10802,"v":15},{"d":"2009-04-27","o":10560,"h":12078,"l":10560,"c":11000,"v":42},{"d":"2009-04-28","o":11308,"h":12078,"l":11132,"c":11946,"v":36},{"d":"2009-04-29","o":12078,"h":13156,"l":11880,"c":12672,"v":41},{"d":"2009-04-30","o":15092,"h":15092,"l":13200,"c":14630,"v":57},{"d":"2009-05-01","o":14630,"h":15202,"l":14278,"c":15048,"v":47},{"d":"2009-05-04","o":14960,"h":16390,"l":14850,"c":16060,"v":35},{"d":"2009-05-05","o":16060,"h":16500,"l":15862,"c":15994,"v":14},{"d":"2009-05-06","o":16170,"h":16170,"l":13970,"c":14762,"v":18},{"d":"2009-05-07","o":14300,"h":15840,"l":14300,"c":15840,"v":33},{"d":"2009-05-08","o":15950,"h":15950,"l":15290,"c":15818,"v":9},{"d":"2009-05-11","o":15840,"h":16764,"l":15400,"c":15400,"v":11},{"d":"2009-05-12","o":14652,"h":16676,"l":14652,"c":15950,"v":20},{"d":"2009-05-13","o":15664,"h":16588,"l":14894,"c":14894,"v":40},{"d":"2009-05-14","o":14960,"h":16896,"l":14960,"c":16742,"v":43},{"d":"2009-05-15","o":16742,"h":20878,"l":15180,"c":18040,"v":167},{"d":"2009-05-18","o":18986,"h":26180,"l":18480,"c":26136,"v":233},{"d":"2009-05-19","o":27500,"h":35134,"l":26642,"c":29282,"v":449},{"d":"2009-05-20","o":30998,"h":31592,"l":28226,"c":30360,"v":172},{"d":"2009-05-21","o":29920,"h":37950,"l":29700,"c":36630,"v":169},{"d":"2009-05-22","o":39930,"h":49280,"l":38698,"c":47124,"v":601},{"d":"2009-05-26","o":44770,"h":47058,"l":36630,"c":37840,"v":373},{"d":"2009-05-27","o":38060,"h":45078,"l":36960,"c":44000,"v":241},{"d":"2009-05-28","o":45034,"h":46200,"l":41844,"c":44066,"v":132},{"d":"2009-05-29","o":45034,"h":45100,"l":36652,"c":38830,"v":301},{"d":"2009-06-01","o":36630,"h":42460,"l":30844,"c":41470,"v":441},{"d":"2009-06-02","o":41470,"h":42350,"l":39644,"c":41448,"v":154},{"d":"2009-06-03","o":41646,"h":48356,"l":40920,"c":45430,"v":288},{"d":"2009-06-04","o":46552,"h":56540,"l":45760,"c":55044,"v":545},{"d":"2009-06-05","o":55748,"h":59510,"l":53548,"c":54956,"v":334},{"d":"2009-06-08","o":53922,"h":56562,"l":49500,"c":54450,"v":185},{"d":"2009-06-09","o":55132,"h":58960,"l":54120,"c":57002,"v":131},{"d":"2009-06-10","o":57178,"h":59004,"l":53900,"c":56980,"v":87},{"d":"2009-06-11","o":56848,"h":58058,"l":55088,"c":56870,"v":72},{"d":"2009-06-12","o":57156,"h":59070,"l":55000,"c":58080,"v":75},{"d":"2009-06-15","o":58278,"h":58278,"l":55550,"c":56628,"v":68},{"d":"2009-06-16","o":57398,"h":58740,"l":56342,"c":57420,"v":53},{"d":"2009-06-17","o":57838,"h":57838,"l":50270,"c":54362,"v":110},{"d":"2009-06-18","o":53658,"h":55000,"l":50578,"c":51480,"v":101},{"d":"2009-06-19","o":51172,"h":53702,"l":50996,"c":52272,"v":53},{"d":"2009-06-22","o":51436,"h":51436,"l":45760,"c":46618,"v":110},{"d":"2009-06-23","o":46068,"h":48070,"l":42526,"c":42724,"v":120},{"d":"2009-06-24","o":44066,"h":50600,"l":44000,"c":48510,"v":125},{"d":"2009-06-25","o":48620,"h":50116,"l":45100,"c":46706,"v":90},{"d":"2009-06-26","o":47168,"h":52888,"l":45496,"c":52206,"v":452},{"d":"2009-06-29","o":52118,"h":52184,"l":48972,"c":49874,"v":76},{"d":"2009-06-30","o":49500,"h":49500,"l":46310,"c":48136,"v":36},{"d":"2009-07-01","o":48774,"h":51656,"l":48598,"c":51106,"v":58},{"d":"2009-07-02","o":51480,"h":51480,"l":47586,"c":49038,"v":60},{"d":"2009-07-06","o":48202,"h":48466,"l":46068,"c":47212,"v":38},{"d":"2009-07-07","o":46596,"h":48576,"l":45254,"c":46178,"v":52},{"d":"2009-07-08","o":46200,"h":46200,"l":42526,"c":44132,"v":52},{"d":"2009-07-09","o":44000,"h":47124,"l":43164,"c":44902,"v":27},{"d":"2009-07-10","o":44660,"h":45540,"l":44220,"c":44924,"v":12},{"d":"2009-07-13","o":45232,"h":46354,"l":42460,"c":44924,"v":29},{"d":"2009-07-14","o":45034,"h":45496,"l":43890,"c":44352,"v":16},{"d":"2009-07-15","o":45430,"h":49104,"l":45430,"c":47762,"v":34},{"d":"2009-07-16","o":47740,"h":47828,"l":44660,"c":47652,"v":59},{"d":"2009-07-17","o":48268,"h":48268,"l":45210,"c":45584,"v":31},{"d":"2009-07-20","o":45826,"h":46530,"l":44000,"c":45320,"v":37},{"d":"2009-07-21","o":45100,"h":50138,"l":44396,"c":50050,"v":61},{"d":"2009-07-22","o":50468,"h":57618,"l":48950,"c":56914,"v":115},{"d":"2009-07-23","o":57244,"h":60610,"l":55660,"c":58300,"v":141},{"d":"2009-07-24","o":58300,"h":63756,"l":57420,"c":62414,"v":93},{"d":"2009-07-27","o":62480,"h":65120,"l":61600,"c":62788,"v":41},{"d":"2009-07-28","o":64746,"h":64746,"l":62216,"c":64108,"v":54},{"d":"2009-07-29","o":63690,"h":64108,"l":62150,"c":63162,"v":32},{"d":"2009-07-30","o":62942,"h":65494,"l":61644,"c":63140,"v":38},{"d":"2009-07-31","o":63558,"h":66000,"l":61380,"c":64196,"v":63},{"d":"2009-08-03","o":64328,"h":69938,"l":64328,"c":67496,"v":45},{"d":"2009-08-04","o":67760,"h":69080,"l":66660,"c":67430,"v":23},{"d":"2009-08-05","o":67100,"h":68200,"l":66308,"c":67562,"v":21},{"d":"2009-08-06","o":67562,"h":68068,"l":63822,"c":63822,"v":57},{"d":"2009-08-07","o":63822,"h":68200,"l":63822,"c":65780,"v":35},{"d":"2009-08-10","o":66770,"h":67034,"l":65450,"c":66088,"v":18},{"d":"2009-08-11","o":65890,"h":66528,"l":63822,"c":65186,"v":30},{"d":"2009-08-12","o":64702,"h":69212,"l":64702,"c":67386,"v":30},{"d":"2009-08-13","o":67232,"h":69960,"l":67034,"c":68200,"v":19},{"d":"2009-08-14","o":68948,"h":68948,"l":64944,"c":65978,"v":20},{"d":"2009-08-17","o":64988,"h":64988,"l":60148,"c":62018,"v":41},{"d":"2009-08-18","o":61600,"h":64416,"l":60852,"c":63228,"v":19},{"d":"2009-08-19","o":63184,"h":67012,"l":63162,"c":66396,"v":17},{"d":"2009-08-20","o":66000,"h":67760,"l":65274,"c":66946,"v":32},{"d":"2009-08-21","o":67760,"h":67760,"l":65626,"c":66440,"v":21},{"d":"2009-08-24","o":66132,"h":67100,"l":65670,"c":66660,"v":23},{"d":"2009-08-25","o":70400,"h":73150,"l":69520,"c":70092,"v":143},{"d":"2009-08-26","o":70884,"h":72930,"l":69564,"c":72776,"v":50},{"d":"2009-08-27","o":73106,"h":77440,"l":73106,"c":77088,"v":58},{"d":"2009-08-28","o":78650,"h":88088,"l":77880,"c":87758,"v":129},{"d":"2009-08-31","o":85954,"h":94578,"l":85822,"c":88352,"v":110},{"d":"2009-09-01","o":87186,"h":87186,"l":75944,"c":80630,"v":102},{"d":"2009-09-02","o":81906,"h":82126,"l":79882,"c":81136,"v":38},{"d":"2009-09-03","o":81290,"h":84128,"l":80344,"c":82280,"v":42},{"d":"2009-09-04","o":83622,"h":84040,"l":82016,"c":83688,"v":40},{"d":"2009-09-08","o":84260,"h":84260,"l":81026,"c":82390,"v":34},{"d":"2009-09-09","o":82126,"h":84040,"l":82016,"c":82544,"v":25},{"d":"2009-09-10","o":83226,"h":83622,"l":81444,"c":82434,"v":24},{"d":"2009-09-11","o":82742,"h":82742,"l":80850,"c":82060,"v":45},{"d":"2009-09-14","o":80784,"h":82060,"l":78804,"c":80322,"v":43},{"d":"2009-09-15","o":80014,"h":82038,"l":79200,"c":81312,"v":30},{"d":"2009-09-16","o":81840,"h":82258,"l":79992,"c":81268,"v":14},{"d":"2009-09-17","o":80256,"h":80630,"l":77770,"c":78034,"v":36},{"d":"2009-09-18","o":78144,"h":79640,"l":78078,"c":79596,"v":59},{"d":"2009-09-21","o":81378,"h":88220,"l":80762,"c":85822,"v":109},{"d":"2009-09-22","o":86460,"h":87780,"l":84304,"c":84766,"v":46},{"d":"2009-09-23","o":85228,"h":87780,"l":83908,"c":84150,"v":46},{"d":"2009-09-24","o":85558,"h":85558,"l":78650,"c":78870,"v":41},{"d":"2009-09-25","o":78320,"h":79904,"l":77242,"c":78914,"v":29},{"d":"2009-09-28","o":80190,"h":82500,"l":78474,"c":81004,"v":34},{"d":"2009-09-29","o":81246,"h":81510,"l":79794,"c":80036,"v":27},{"d":"2009-09-30","o":79948,"h":80388,"l":78232,"c":79200,"v":18},{"d":"2009-10-01","o":79376,"h":79992,"l":75900,"c":75922,"v":40},{"d":"2009-10-02","o":75460,"h":76758,"l":73370,"c":75240,"v":46},{"d":"2009-10-05","o":75460,"h":77220,"l":75152,"c":76428,"v":27},{"d":"2009-10-06","o":79574,"h":82170,"l":78100,"c":80454,"v":73},{"d":"2009-10-07","o":79684,"h":81400,"l":79420,"c":80278,"v":32},{"d":"2009-10-08","o":81400,"h":82412,"l":79508,"c":79926,"v":44},{"d":"2009-10-09","o":80256,"h":80850,"l":79508,"c":80080,"v":28},{"d":"2009-10-12","o":80300,"h":80718,"l":79112,"c":79464,"v":14},{"d":"2009-10-13","o":78936,"h":79310,"l":76208,"c":76890,"v":22},{"d":"2009-10-14","o":78716,"h":78958,"l":76758,"c":77000,"v":28},{"d":"2009-10-15","o":77990,"h":83336,"l":75504,"c":79376,"v":126},{"d":"2009-10-16","o":79486,"h":79486,"l":74888,"c":75548,"v":70},{"d":"2009-10-19","o":77638,"h":77726,"l":73634,"c":73920,"v":38},{"d":"2009-10-20","o":73942,"h":74118,"l":63800,"c":66924,"v":622},{"d":"2009-10-21","o":66550,"h":69850,"l":66374,"c":66682,"v":129},{"d":"2009-10-22","o":67914,"h":70950,"l":66682,"c":70532,"v":85},{"d":"2009-10-23","o":71478,"h":72292,"l":67562,"c":67738,"v":60},{"d":"2009-10-26","o":68200,"h":70224,"l":65868,"c":66000,"v":85},{"d":"2009-10-27","o":65780,"h":70246,"l":65780,"c":68640,"v":79},{"d":"2009-10-28","o":69278,"h":69278,"l":64108,"c":65428,"v":74},{"d":"2009-10-29","o":65978,"h":66946,"l":63800,"c":66286,"v":41},{"d":"2009-10-30","o":66286,"h":66352,"l":62810,"c":64042,"v":54},{"d":"2009-11-02","o":64042,"h":65978,"l":57772,"c":59378,"v":77},{"d":"2009-11-03","o":58322,"h":61270,"l":57530,"c":61248,"v":39},{"d":"2009-11-04","o":61600,"h":61798,"l":59466,"c":60258,"v":26},{"d":"2009-11-05","o":59708,"h":62634,"l":59708,"c":62458,"v":33},{"d":"2009-11-06","o":63360,"h":65120,"l":61908,"c":64658,"v":45},{"d":"2009-11-09","o":66352,"h":67650,"l":64394,"c":66132,"v":46},{"d":"2009-11-10","o":66242,"h":68090,"l":65758,"c":66968,"v":38},{"d":"2009-11-11","o":67408,"h":67760,"l":66000,"c":66880,"v":21},{"d":"2009-11-12","o":67540,"h":67540,"l":65406,"c":66044,"v":40},{"d":"2009-11-13","o":65428,"h":65956,"l":64746,"c":65934,"v":33},{"d":"2009-11-16","o":66198,"h":68772,"l":66198,"c":68552,"v":31},{"d":"2009-11-17","o":68860,"h":69278,"l":68178,"c":69278,"v":19},{"d":"2009-11-18","o":68948,"h":70444,"l":68552,"c":70312,"v":18},{"d":"2009-11-19","o":70950,"h":71038,"l":69762,"c":70708,"v":25},{"d":"2009-11-20","o":70400,"h":72094,"l":68332,"c":71104,"v":31},{"d":"2009-11-23","o":71676,"h":72600,"l":69784,"c":70378,"v":20},{"d":"2009-11-24","o":71082,"h":71082,"l":69080,"c":70422,"v":14},{"d":"2009-11-25","o":70774,"h":70818,"l":69300,"c":70532,"v":74},{"d":"2009-11-27","o":66286,"h":69828,"l":66286,"c":68024,"v":11},{"d":"2009-11-30","o":67980,"h":71104,"l":67430,"c":69388,"v":90},{"d":"2009-12-01","o":69960,"h":70884,"l":67760,"c":70422,"v":30},{"d":"2009-12-02","o":70818,"h":73216,"l":69366,"c":73018,"v":30},{"d":"2009-12-03","o":73964,"h":74514,"l":72490,"c":72600,"v":54},{"d":"2009-12-04","o":74536,"h":74536,"l":71192,"c":71896,"v":28},{"d":"2009-12-07","o":72160,"h":72798,"l":70092,"c":71060,"v":13},{"d":"2009-12-08","o":70994,"h":70994,"l":69784,"c":70180,"v":17},{"d":"2009-12-09","o":70400,"h":70400,"l":69234,"c":69740,"v":10},{"d":"2009-12-10","o":69718,"h":70972,"l":69102,"c":69168,"v":19},{"d":"2009-12-11","o":69740,"h":69762,"l":67320,"c":68948,"v":18},{"d":"2009-12-14","o":69322,"h":69322,"l":67782,"c":68024,"v":15},{"d":"2009-12-15","o":67760,"h":67936,"l":66594,"c":66770,"v":29},{"d":"2009-12-16","o":67100,"h":67100,"l":65780,"c":65978,"v":26},{"d":"2009-12-17","o":66858,"h":67782,"l":65450,"c":65472,"v":17},{"d":"2009-12-18","o":66066,"h":67386,"l":64922,"c":65230,"v":21},{"d":"2009-12-21","o":50556,"h":50842,"l":44220,"c":46486,"v":1362},{"d":"2009-12-22","o":47344,"h":50644,"l":45804,"c":50292,"v":524},{"d":"2009-12-23","o":51766,"h":52206,"l":49500,"c":50248,"v":164},{"d":"2009-12-24","o":50600,"h":50600,"l":48884,"c":49214,"v":47},{"d":"2009-12-28","o":49236,"h":49720,"l":48950,"c":49236,"v":55},{"d":"2009-12-29","o":50424,"h":50424,"l":48004,"c":48158,"v":53},{"d":"2009-12-30","o":48312,"h":49984,"l":47212,"c":49962,"v":121},{"d":"2009-12-31","o":49544,"h":49676,"l":48862,"c":49016,"v":69},{"d":"2010-01-04","o":49500,"h":49764,"l":47960,"c":48048,"v":67},{"d":"2010-01-05","o":48708,"h":48708,"l":46662,"c":46926,"v":66},{"d":"2010-01-06","o":47476,"h":49016,"l":46904,"c":47476,"v":125},{"d":"2010-01-07","o":48048,"h":48400,"l":46904,"c":47322,"v":44},{"d":"2010-01-08","o":47146,"h":47322,"l":44880,"c":45122,"v":104},{"d":"2010-01-11","o":44660,"h":44924,"l":41910,"c":42284,"v":198},{"d":"2010-01-12","o":41932,"h":42680,"l":39710,"c":39820,"v":129},{"d":"2010-01-13","o":39644,"h":42372,"l":38720,"c":41800,"v":100},{"d":"2010-01-14","o":41800,"h":41954,"l":40546,"c":40766,"v":53},{"d":"2010-01-15","o":40920,"h":40920,"l":39446,"c":39732,"v":32},{"d":"2010-01-19","o":40458,"h":40458,"l":38566,"c":39336,"v":43},{"d":"2010-01-20","o":38984,"h":39292,"l":37400,"c":37422,"v":58},{"d":"2010-01-21","o":37400,"h":38192,"l":34276,"c":35508,"v":124},{"d":"2010-01-22","o":35706,"h":36388,"l":34562,"c":34870,"v":90},{"d":"2010-01-25","o":35090,"h":35244,"l":33264,"c":33748,"v":81},{"d":"2010-01-26","o":33748,"h":35838,"l":32736,"c":34562,"v":138},{"d":"2010-01-27","o":34760,"h":34848,"l":32494,"c":33440,"v":91},{"d":"2010-01-28","o":33440,"h":33594,"l":31020,"c":31086,"v":135},{"d":"2010-01-29","o":31350,"h":32714,"l":30580,"c":31174,"v":91},{"d":"2010-02-01","o":31174,"h":32296,"l":30734,"c":32098,"v":51},{"d":"2010-02-02","o":32032,"h":33330,"l":31526,"c":33066,"v":52},{"d":"2010-02-03","o":33264,"h":35156,"l":33110,"c":34122,"v":90},{"d":"2010-02-04","o":34166,"h":34518,"l":32032,"c":32648,"v":64},{"d":"2010-02-05","o":32648,"h":34496,"l":32384,"c":34078,"v":69},{"d":"2010-02-08","o":33968,"h":36234,"l":33880,"c":35772,"v":81},{"d":"2010-02-09","o":35816,"h":37708,"l":35662,"c":37466,"v":71},{"d":"2010-02-10","o":37444,"h":38434,"l":36630,"c":37202,"v":32},{"d":"2010-02-11","o":37092,"h":38236,"l":36410,"c":38148,"v":37},{"d":"2010-02-12","o":38302,"h":38302,"l":36938,"c":37818,"v":24},{"d":"2010-02-16","o":38588,"h":39028,"l":37686,"c":37752,"v":25},{"d":"2010-02-17","o":37994,"h":38500,"l":37026,"c":37268,"v":21},{"d":"2010-02-18","o":37356,"h":38522,"l":37180,"c":38236,"v":21},{"d":"2010-02-19","o":38324,"h":38500,"l":37796,"c":37928,"v":24},{"d":"2010-02-22","o":37796,"h":37796,"l":36652,"c":37158,"v":25},{"d":"2010-02-23","o":37246,"h":37246,"l":35684,"c":36696,"v":44},{"d":"2010-02-24","o":36630,"h":37400,"l":36190,"c":36784,"v":16},{"d":"2010-02-25","o":36652,"h":37576,"l":36476,"c":37444,"v":37},{"d":"2010-02-26","o":37136,"h":37576,"l":36630,"c":36630,"v":34},{"d":"2010-03-01","o":36850,"h":37532,"l":36740,"c":37202,"v":20},{"d":"2010-03-02","o":37554,"h":38412,"l":37488,"c":37994,"v":22},{"d":"2010-03-03","o":38170,"h":38302,"l":36982,"c":37224,"v":20},{"d":"2010-03-04","o":37752,"h":37862,"l":36938,"c":37136,"v":8},{"d":"2010-03-05","o":37334,"h":37488,"l":36322,"c":36894,"v":22},{"d":"2010-03-08","o":37290,"h":37796,"l":36564,"c":37334,"v":34},{"d":"2010-03-09","o":37356,"h":38500,"l":36850,"c":38258,"v":44},{"d":"2010-03-10","o":38258,"h":41294,"l":38126,"c":41096,"v":75},{"d":"2010-03-11","o":40920,"h":46200,"l":40678,"c":44836,"v":161},{"d":"2010-03-12","o":45628,"h":47850,"l":45628,"c":47630,"v":90},{"d":"2010-03-15","o":47630,"h":49962,"l":47344,"c":48422,"v":105},{"d":"2010-03-16","o":48796,"h":49720,"l":48070,"c":48884,"v":41},{"d":"2010-03-17","o":48532,"h":49368,"l":47674,"c":47674,"v":40},{"d":"2010-03-18","o":47652,"h":48004,"l":45408,"c":45606,"v":42},{"d":"2010-03-19","o":45870,"h":45870,"l":42856,"c":43450,"v":64},{"d":"2010-03-22","o":43406,"h":44638,"l":42812,"c":44594,"v":26},{"d":"2010-03-23","o":44726,"h":46860,"l":44660,"c":46310,"v":49},{"d":"2010-03-24","o":46442,"h":48378,"l":46310,"c":47212,"v":30},{"d":"2010-03-25","o":47520,"h":48334,"l":46420,"c":46552,"v":26},{"d":"2010-03-26","o":46486,"h":47630,"l":44616,"c":45716,"v":40},{"d":"2010-03-29","o":46200,"h":48136,"l":46068,"c":46354,"v":35},{"d":"2010-03-30","o":46376,"h":46596,"l":44660,"c":45562,"v":23},{"d":"2010-03-31","o":45606,"h":46090,"l":44902,"c":45166,"v":19},{"d":"2010-04-01","o":45188,"h":45540,"l":43890,"c":44660,"v":23},{"d":"2010-04-05","o":44880,"h":45496,"l":44572,"c":45122,"v":14},{"d":"2010-04-06","o":45430,"h":47388,"l":44990,"c":46640,"v":29},{"d":"2010-04-07","o":47366,"h":47454,"l":45540,"c":45914,"v":16},{"d":"2010-04-08","o":45804,"h":46838,"l":44704,"c":45958,"v":7},{"d":"2010-04-09","o":46090,"h":46794,"l":45628,"c":45848,"v":13},{"d":"2010-04-12","o":45760,"h":46860,"l":45760,"c":46398,"v":14},{"d":"2010-04-13","o":46376,"h":49500,"l":46222,"c":47850,"v":84},{"d":"2010-04-14","o":48290,"h":49698,"l":47586,"c":49148,"v":40},{"d":"2010-04-15","o":49192,"h":49830,"l":48840,"c":49434,"v":16},{"d":"2010-04-16","o":49500,"h":49544,"l":47476,"c":48092,"v":16},{"d":"2010-04-19","o":48158,"h":49236,"l":48048,"c":48444,"v":11},{"d":"2010-04-20","o":48598,"h":49302,"l":48004,"c":49016,"v":10},{"d":"2010-04-21","o":49302,"h":49654,"l":48554,"c":48972,"v":16},{"d":"2010-04-22","o":48554,"h":49830,"l":48510,"c":49016,"v":13},{"d":"2010-04-23","o":49236,"h":49632,"l":48862,"c":49082,"v":19},{"d":"2010-04-26","o":49258,"h":49478,"l":47850,"c":47894,"v":19},{"d":"2010-04-27","o":47894,"h":47960,"l":45760,"c":45848,"v":22},{"d":"2010-04-28","o":45958,"h":46398,"l":45430,"c":46090,"v":16},{"d":"2010-04-29","o":46244,"h":47630,"l":45452,"c":47300,"v":27},{"d":"2010-04-30","o":47564,"h":49346,"l":47564,"c":48400,"v":35},{"d":"2010-05-03","o":48488,"h":49280,"l":48356,"c":48862,"v":13},{"d":"2010-05-04","o":48378,"h":48598,"l":47454,"c":48312,"v":13},{"d":"2010-05-05","o":48048,"h":48620,"l":47168,"c":48312,"v":19},{"d":"2010-05-06","o":47916,"h":48906,"l":44638,"c":46420,"v":42},{"d":"2010-05-07","o":46200,"h":46200,"l":41998,"c":42042,"v":27},{"d":"2010-05-10","o":43758,"h":43758,"l":41382,"c":41712,"v":29},{"d":"2010-05-11","o":41052,"h":43516,"l":40480,"c":42724,"v":36},{"d":"2010-05-12","o":42746,"h":43362,"l":41030,"c":43252,"v":23},{"d":"2010-05-13","o":43516,"h":43626,"l":41382,"c":41602,"v":19},{"d":"2010-05-14","o":41448,"h":41998,"l":40018,"c":41426,"v":20},{"d":"2010-05-17","o":41514,"h":41910,"l":40238,"c":40612,"v":50},{"d":"2010-05-18","o":41052,"h":41404,"l":38236,"c":38280,"v":18},{"d":"2010-05-19","o":38434,"h":38874,"l":36718,"c":37708,"v":23},{"d":"2010-05-20","o":36850,"h":38038,"l":35860,"c":36608,"v":31},{"d":"2010-05-21","o":35970,"h":38280,"l":35442,"c":36124,"v":38},{"d":"2010-05-24","o":35992,"h":37092,"l":34034,"c":34078,"v":21},{"d":"2010-05-25","o":33352,"h":34078,"l":32538,"c":33638,"v":37},{"d":"2010-05-26","o":34056,"h":34848,"l":32670,"c":32824,"v":93},{"d":"2010-05-27","o":33638,"h":33682,"l":32648,"c":33660,"v":28},{"d":"2010-05-28","o":33638,"h":34804,"l":32890,"c":33022,"v":28},{"d":"2010-06-01","o":32802,"h":33176,"l":31680,"c":31680,"v":24},{"d":"2010-06-02","o":31724,"h":32032,"l":31064,"c":31834,"v":46},{"d":"2010-06-03","o":31746,"h":32208,"l":31416,"c":31702,"v":24},{"d":"2010-06-04","o":31218,"h":32054,"l":31218,"c":31328,"v":21},{"d":"2010-06-07","o":32076,"h":33462,"l":30844,"c":30954,"v":30},{"d":"2010-06-08","o":30976,"h":32054,"l":30734,"c":31240,"v":17},{"d":"2010-06-09","o":31438,"h":31724,"l":30228,"c":30294,"v":18},{"d":"2010-06-10","o":30888,"h":31570,"l":30404,"c":31570,"v":9},{"d":"2010-06-11","o":31328,"h":32054,"l":31262,"c":31482,"v":22},{"d":"2010-06-14","o":31680,"h":31834,"l":30470,"c":30800,"v":17},{"d":"2010-06-15","o":30932,"h":31306,"l":30118,"c":30976,"v":25},{"d":"2010-06-16","o":30800,"h":31328,"l":30514,"c":30800,"v":20},{"d":"2010-06-17","o":31064,"h":31438,"l":30734,"c":30998,"v":22},{"d":"2010-06-18","o":31262,"h":31790,"l":30382,"c":30822,"v":24},{"d":"2010-06-21","o":30866,"h":31592,"l":30470,"c":30668,"v":15},{"d":"2010-06-22","o":30690,"h":31174,"l":30690,"c":30888,"v":18},{"d":"2010-06-23","o":30932,"h":31482,"l":30404,"c":30844,"v":14},{"d":"2010-06-24","o":30844,"h":30998,"l":30426,"c":30426,"v":18},{"d":"2010-06-25","o":30624,"h":32384,"l":30118,"c":30206,"v":318},{"d":"2010-06-28","o":30646,"h":30778,"l":29700,"c":30162,"v":24},{"d":"2010-06-29","o":29700,"h":30250,"l":29590,"c":29964,"v":30},{"d":"2010-06-30","o":29502,"h":31196,"l":29458,"c":29590,"v":18},{"d":"2010-07-01","o":29480,"h":29480,"l":28710,"c":29106,"v":14},{"d":"2010-07-02","o":29502,"h":29986,"l":28996,"c":28996,"v":12},{"d":"2010-07-06","o":29326,"h":29348,"l":28380,"c":28490,"v":30},{"d":"2010-07-07","o":28468,"h":29062,"l":28270,"c":28270,"v":17},{"d":"2010-07-08","o":28424,"h":28864,"l":28292,"c":28666,"v":10},{"d":"2010-07-09","o":28490,"h":28798,"l":28270,"c":28688,"v":7},{"d":"2010-07-12","o":28556,"h":29040,"l":28160,"c":28226,"v":17},{"d":"2010-07-13","o":28424,"h":29326,"l":28248,"c":29238,"v":14},{"d":"2010-07-14","o":29568,"h":29612,"l":28534,"c":28534,"v":7},{"d":"2010-07-15","o":28490,"h":29150,"l":28028,"c":28094,"v":10},{"d":"2010-07-16","o":27808,"h":28380,"l":27016,"c":27302,"v":11},{"d":"2010-07-19","o":27302,"h":27808,"l":26466,"c":26466,"v":13},{"d":"2010-07-20","o":26466,"h":27126,"l":26202,"c":26510,"v":11},{"d":"2010-07-21","o":26598,"h":26708,"l":26312,"c":26510,"v":8},{"d":"2010-07-22","o":26642,"h":26730,"l":26180,"c":26466,"v":8},{"d":"2010-07-23","o":26268,"h":27104,"l":26026,"c":26268,"v":21},{"d":"2010-07-26","o":26268,"h":27016,"l":26268,"c":26730,"v":31},{"d":"2010-07-27","o":26840,"h":31900,"l":26752,"c":31042,"v":69},{"d":"2010-07-28","o":32098,"h":32648,"l":29568,"c":30448,"v":30},{"d":"2010-07-29","o":30756,"h":31482,"l":30382,"c":31130,"v":13},{"d":"2010-07-30","o":31130,"h":31306,"l":30382,"c":31108,"v":13},{"d":"2010-08-02","o":31350,"h":33066,"l":31350,"c":32186,"v":34},{"d":"2010-08-03","o":32230,"h":34100,"l":32142,"c":33066,"v":35},{"d":"2010-08-04","o":33088,"h":34078,"l":32384,"c":33132,"v":30},{"d":"2010-08-05","o":33814,"h":33814,"l":32670,"c":33242,"v":4},{"d":"2010-08-06","o":32186,"h":33814,"l":31988,"c":32824,"v":21},{"d":"2010-08-09","o":33308,"h":33440,"l":32208,"c":33242,"v":17},{"d":"2010-08-10","o":33000,"h":34320,"l":32296,"c":33704,"v":28},{"d":"2010-08-11","o":32186,"h":34100,"l":32032,"c":33110,"v":16},{"d":"2010-08-12","o":32362,"h":33528,"l":32362,"c":32824,"v":9},{"d":"2010-08-13","o":32450,"h":32450,"l":31240,"c":31328,"v":5},{"d":"2010-08-16","o":30272,"h":30690,"l":30184,"c":30316,"v":8},{"d":"2010-08-17","o":31240,"h":31240,"l":30360,"c":30624,"v":4},{"d":"2010-08-18","o":31064,"h":31218,"l":30338,"c":30492,"v":5},{"d":"2010-08-19","o":30228,"h":31328,"l":28798,"c":29084,"v":7},{"d":"2010-08-20","o":29018,"h":29194,"l":28600,"c":29150,"v":4},{"d":"2010-08-23","o":29216,"h":29304,"l":28710,"c":29128,"v":18},{"d":"2010-08-24","o":28622,"h":29128,"l":28600,"c":29040,"v":5},{"d":"2010-08-25","o":28644,"h":29150,"l":28380,"c":28820,"v":6},{"d":"2010-08-26","o":28798,"h":28952,"l":27632,"c":27632,"v":6},{"d":"2010-08-27","o":28402,"h":29612,"l":27632,"c":28886,"v":27},{"d":"2010-08-30","o":29150,"h":29304,"l":28512,"c":28556,"v":10},{"d":"2010-08-31","o":28556,"h":28622,"l":28204,"c":28204,"v":8},{"d":"2010-09-01","o":28622,"h":28820,"l":28468,"c":28556,"v":4},{"d":"2010-09-02","o":28754,"h":29150,"l":28556,"c":28666,"v":4},{"d":"2010-09-03","o":29106,"h":29106,"l":28380,"c":29018,"v":7},{"d":"2010-09-07","o":28688,"h":29018,"l":28424,"c":28446,"v":4},{"d":"2010-09-08","o":28600,"h":28776,"l":28050,"c":28160,"v":4},{"d":"2010-09-09","o":28578,"h":28578,"l":28072,"c":28072,"v":4},{"d":"2010-09-10","o":28270,"h":28336,"l":27676,"c":27676,"v":6},{"d":"2010-09-13","o":27522,"h":28072,"l":26972,"c":28072,"v":13},{"d":"2010-09-14","o":27698,"h":27918,"l":27500,"c":27764,"v":9},{"d":"2010-09-15","o":27654,"h":27654,"l":27060,"c":27258,"v":8},{"d":"2010-09-16","o":27280,"h":27280,"l":26444,"c":26598,"v":12},{"d":"2010-09-17","o":26686,"h":26686,"l":26026,"c":26136,"v":15},{"d":"2010-09-20","o":26070,"h":26950,"l":26070,"c":26752,"v":24},{"d":"2010-09-21","o":26752,"h":26928,"l":26664,"c":26928,"v":12},{"d":"2010-09-22","o":29678,"h":29678,"l":28028,"c":28622,"v":49},{"d":"2010-09-23","o":28732,"h":28842,"l":27082,"c":28666,"v":16},{"d":"2010-09-24","o":28600,"h":28974,"l":28314,"c":28974,"v":17},{"d":"2010-09-27","o":29260,"h":29964,"l":28754,"c":29084,"v":13},{"d":"2010-09-28","o":29414,"h":29436,"l":28930,"c":29040,"v":11},{"d":"2010-09-29","o":29062,"h":31856,"l":29062,"c":30998,"v":44},{"d":"2010-09-30","o":31020,"h":33088,"l":31020,"c":32670,"v":54},{"d":"2010-10-01","o":33000,"h":33000,"l":31900,"c":31900,"v":10},{"d":"2010-10-04","o":33088,"h":33088,"l":31680,"c":32076,"v":23},{"d":"2010-10-05","o":32450,"h":32450,"l":31196,"c":31856,"v":23},{"d":"2010-10-06","o":32450,"h":32450,"l":31394,"c":31548,"v":8},{"d":"2010-10-07","o":31548,"h":31790,"l":30800,"c":31130,"v":21},{"d":"2010-10-08","o":30800,"h":32076,"l":29898,"c":31790,"v":12},{"d":"2010-10-11","o":32032,"h":34980,"l":31922,"c":34826,"v":95},{"d":"2010-10-12","o":35354,"h":42240,"l":35244,"c":40920,"v":217},{"d":"2010-10-13","o":41404,"h":44000,"l":40898,"c":41404,"v":103},{"d":"2010-10-14","o":41800,"h":41800,"l":36872,"c":40744,"v":110},{"d":"2010-10-15","o":40744,"h":41910,"l":39182,"c":39908,"v":37},{"d":"2010-10-18","o":40040,"h":42680,"l":39600,"c":41250,"v":60},{"d":"2010-10-19","o":35904,"h":37070,"l":34980,"c":35992,"v":305},{"d":"2010-10-20","o":36080,"h":39468,"l":36036,"c":38676,"v":145},{"d":"2010-10-21","o":38808,"h":40018,"l":38038,"c":38456,"v":86},{"d":"2010-10-22","o":38456,"h":39402,"l":36234,"c":37026,"v":50},{"d":"2010-10-25","o":37400,"h":38720,"l":36850,"c":36960,"v":37},{"d":"2010-10-26","o":36960,"h":37840,"l":36234,"c":36938,"v":39},{"d":"2010-10-27","o":36850,"h":37840,"l":36542,"c":37026,"v":32},{"d":"2010-10-28","o":37444,"h":37620,"l":35596,"c":35662,"v":32},{"d":"2010-10-29","o":36432,"h":36432,"l":33528,"c":34738,"v":91},{"d":"2010-11-01","o":35002,"h":35156,"l":33242,"c":35046,"v":47},{"d":"2010-11-02","o":35530,"h":36344,"l":34320,"c":36058,"v":30},{"d":"2010-11-03","o":36058,"h":36520,"l":35090,"c":35750,"v":24},{"d":"2010-11-04","o":36300,"h":36300,"l":34562,"c":35134,"v":38},{"d":"2010-11-05","o":35750,"h":35750,"l":33814,"c":34892,"v":55},{"d":"2010-11-08","o":35222,"h":35222,"l":34496,"c":34826,"v":23},{"d":"2010-11-09","o":35002,"h":35156,"l":34342,"c":34650,"v":36},{"d":"2010-11-10","o":34760,"h":35178,"l":33880,"c":34672,"v":27},{"d":"2010-11-11","o":34364,"h":35728,"l":34364,"c":35310,"v":28},{"d":"2010-11-12","o":34892,"h":36014,"l":34782,"c":35354,"v":31},{"d":"2010-11-15","o":35684,"h":35838,"l":35200,"c":35442,"v":23},{"d":"2010-11-16","o":35178,"h":35508,"l":34562,"c":35002,"v":33},{"d":"2010-11-17","o":35090,"h":35574,"l":34782,"c":35178,"v":17},{"d":"2010-11-18","o":35684,"h":36256,"l":35310,"c":36190,"v":18},{"d":"2010-11-19","o":36102,"h":37400,"l":35860,"c":36784,"v":29},{"d":"2010-11-22","o":37290,"h":37290,"l":36476,"c":36630,"v":12},{"d":"2010-11-23","o":36476,"h":36740,"l":35640,"c":35882,"v":10},{"d":"2010-11-24","o":36058,"h":36564,"l":35662,"c":36168,"v":15},{"d":"2010-11-26","o":36146,"h":36718,"l":35640,"c":36586,"v":4},{"d":"2010-11-29","o":36542,"h":36894,"l":35200,"c":35464,"v":21},{"d":"2010-11-30","o":35200,"h":35662,"l":34738,"c":35332,"v":23},{"d":"2010-12-01","o":35728,"h":35728,"l":35090,"c":35244,"v":29},{"d":"2010-12-02","o":35222,"h":35618,"l":35112,"c":35200,"v":20},{"d":"2010-12-03","o":35134,"h":35618,"l":35002,"c":35288,"v":19},{"d":"2010-12-06","o":35376,"h":35640,"l":35178,"c":35464,"v":12},{"d":"2010-12-07","o":35640,"h":35640,"l":34892,"c":34980,"v":19},{"d":"2010-12-08","o":35200,"h":35618,"l":34716,"c":35134,"v":11},{"d":"2010-12-09","o":35222,"h":35596,"l":34826,"c":35178,"v":15},{"d":"2010-12-10","o":35398,"h":35486,"l":35090,"c":35288,"v":12},{"d":"2010-12-13","o":35288,"h":35750,"l":34980,"c":35530,"v":17},{"d":"2010-12-14","o":35596,"h":35640,"l":34980,"c":35134,"v":10},{"d":"2010-12-15","o":35222,"h":35398,"l":34848,"c":34980,"v":37},{"d":"2010-12-16","o":34980,"h":35310,"l":34980,"c":35310,"v":11},{"d":"2010-12-17","o":35222,"h":35860,"l":35134,"c":35860,"v":30},{"d":"2010-12-20","o":35860,"h":36256,"l":35200,"c":35244,"v":17},{"d":"2010-12-21","o":35420,"h":35640,"l":35046,"c":35574,"v":27},{"d":"2010-12-22","o":35486,"h":35530,"l":35090,"c":35442,"v":18},{"d":"2010-12-23","o":35332,"h":35332,"l":35090,"c":35112,"v":11},{"d":"2010-12-27","o":34914,"h":35156,"l":34694,"c":34914,"v":20},{"d":"2010-12-28","o":35024,"h":35354,"l":34980,"c":35288,"v":18},{"d":"2010-12-29","o":35266,"h":35574,"l":34980,"c":35222,"v":12},{"d":"2010-12-30","o":35068,"h":36652,"l":35002,"c":36190,"v":22},{"d":"2010-12-31","o":35992,"h":37158,"l":35728,"c":36938,"v":28},{"d":"2011-01-03","o":37224,"h":37378,"l":36454,"c":37026,"v":16},{"d":"2011-01-04","o":37290,"h":37290,"l":35684,"c":36586,"v":21},{"d":"2011-01-05","o":36740,"h":37840,"l":36696,"c":37510,"v":26},{"d":"2011-01-06","o":37664,"h":38368,"l":37664,"c":37994,"v":15},{"d":"2011-01-07","o":37972,"h":38060,"l":37026,"c":37708,"v":11},{"d":"2011-01-10","o":37378,"h":37796,"l":36762,"c":37400,"v":10},{"d":"2011-01-11","o":37422,"h":37884,"l":37246,"c":37840,"v":10},{"d":"2011-01-12","o":37972,"h":38214,"l":37554,"c":37862,"v":12},{"d":"2011-01-13","o":37686,"h":38060,"l":37532,"c":37576,"v":14},{"d":"2011-01-14","o":37488,"h":37554,"l":37026,"c":37290,"v":5},{"d":"2011-01-18","o":37400,"h":38082,"l":36806,"c":38082,"v":21},{"d":"2011-01-19","o":38016,"h":38016,"l":37136,"c":37224,"v":13},{"d":"2011-01-20","o":37180,"h":37290,"l":36564,"c":36652,"v":7},{"d":"2011-01-21","o":36806,"h":37114,"l":35904,"c":36300,"v":15},{"d":"2011-01-24","o":36014,"h":36124,"l":34980,"c":35222,"v":21},{"d":"2011-01-25","o":35178,"h":35244,"l":34760,"c":35024,"v":16},{"d":"2011-01-26","o":35002,"h":35266,"l":34980,"c":35200,"v":13},{"d":"2011-01-27","o":35222,"h":35310,"l":34870,"c":35046,"v":10},{"d":"2011-01-28","o":35288,"h":35288,"l":34716,"c":34958,"v":25},{"d":"2011-01-31","o":34914,"h":35134,"l":34870,"c":34870,"v":22},{"d":"2011-02-01","o":34892,"h":35156,"l":34650,"c":34870,"v":11},{"d":"2011-02-02","o":35178,"h":35222,"l":34650,"c":35024,"v":7},{"d":"2011-02-03","o":35090,"h":35530,"l":34672,"c":35508,"v":14},{"d":"2011-02-04","o":35420,"h":35860,"l":35002,"c":35420,"v":11},{"d":"2011-02-07","o":35574,"h":35640,"l":35024,"c":35134,"v":6},{"d":"2011-02-08","o":35200,"h":35200,"l":34694,"c":35090,"v":5},{"d":"2011-02-09","o":34782,"h":35068,"l":34760,"c":34980,"v":7},{"d":"2011-02-10","o":34782,"h":35002,"l":34782,"c":34892,"v":4},{"d":"2011-02-11","o":34870,"h":35640,"l":34870,"c":35530,"v":8},{"d":"2011-02-14","o":35376,"h":35662,"l":34870,"c":34892,"v":9},{"d":"2011-02-15","o":34892,"h":35200,"l":34870,"c":34870,"v":15},{"d":"2011-02-16","o":34914,"h":35178,"l":34782,"c":34958,"v":9},{"d":"2011-02-17","o":34760,"h":35090,"l":34760,"c":35090,"v":9},{"d":"2011-02-18","o":34980,"h":35112,"l":34782,"c":34980,"v":7},{"d":"2011-02-22","o":34848,"h":34980,"l":34760,"c":34782,"v":13},{"d":"2011-02-23","o":34760,"h":34958,"l":34650,"c":34694,"v":14},{"d":"2011-02-24","o":34540,"h":34760,"l":34540,"c":34540,"v":14},{"d":"2011-02-25","o":34540,"h":34870,"l":34540,"c":34716,"v":4},{"d":"2011-02-28","o":34760,"h":34804,"l":34320,"c":34540,"v":6},{"d":"2011-03-01","o":34320,"h":34386,"l":33022,"c":33880,"v":27},{"d":"2011-03-02","o":33748,"h":33748,"l":33506,"c":33550,"v":4},{"d":"2011-03-03","o":33682,"h":34782,"l":33616,"c":33990,"v":10},{"d":"2011-03-04","o":34496,"h":34760,"l":34078,"c":34364,"v":5},{"d":"2011-03-07","o":34760,"h":34804,"l":33066,"c":34012,"v":14},{"d":"2011-03-08","o":33836,"h":34870,"l":33836,"c":34650,"v":15},{"d":"2011-03-09","o":34518,"h":34936,"l":34078,"c":34144,"v":4},{"d":"2011-03-10","o":34122,"h":34122,"l":33682,"c":33682,"v":12},{"d":"2011-03-11","o":34034,"h":34034,"l":32494,"c":33154,"v":22},{"d":"2011-03-14","o":33022,"h":35398,"l":32890,"c":34452,"v":79},{"d":"2011-03-15","o":34210,"h":34452,"l":33682,"c":34144,"v":16},{"d":"2011-03-16","o":34100,"h":34496,"l":33440,"c":33594,"v":15},{"d":"2011-03-17","o":33902,"h":33902,"l":33572,"c":33770,"v":14},{"d":"2011-03-18","o":33902,"h":33902,"l":33660,"c":33660,"v":6},{"d":"2011-03-21","o":33814,"h":34364,"l":33726,"c":34320,"v":7},{"d":"2011-03-22","o":34232,"h":35090,"l":33902,"c":34078,"v":11},{"d":"2011-03-23","o":33902,"h":34144,"l":33638,"c":33792,"v":3},{"d":"2011-03-24","o":33748,"h":33990,"l":33660,"c":33660,"v":7},{"d":"2011-03-25","o":33616,"h":34474,"l":33616,"c":33682,"v":4},{"d":"2011-03-28","o":33858,"h":34298,"l":33660,"c":34034,"v":8},{"d":"2011-03-29","o":33330,"h":34408,"l":33330,"c":34276,"v":11},{"d":"2011-03-30","o":34320,"h":34386,"l":34056,"c":34276,"v":11},{"d":"2011-03-31","o":34320,"h":34364,"l":33660,"c":33660,"v":17},{"d":"2011-04-01","o":33704,"h":34100,"l":33660,"c":34100,"v":15},{"d":"2011-04-04","o":34188,"h":34584,"l":33770,"c":34320,"v":13},{"d":"2011-04-05","o":34254,"h":34386,"l":33946,"c":34386,"v":6},{"d":"2011-04-06","o":34320,"h":34540,"l":33660,"c":34386,"v":16},{"d":"2011-04-07","o":34628,"h":34628,"l":33836,"c":34298,"v":9},{"d":"2011-04-08","o":34276,"h":34320,"l":33836,"c":34100,"v":10},{"d":"2011-04-11","o":33990,"h":34474,"l":33968,"c":34320,"v":12},{"d":"2011-04-12","o":34276,"h":34364,"l":33660,"c":34100,"v":9},{"d":"2011-04-13","o":34100,"h":34166,"l":33638,"c":33638,"v":6},{"d":"2011-04-14","o":33616,"h":34254,"l":33594,"c":34254,"v":7},{"d":"2011-04-15","o":34144,"h":34144,"l":33748,"c":33990,"v":10},{"d":"2011-04-18","o":33880,"h":34320,"l":33770,"c":34034,"v":8},{"d":"2011-04-19","o":34210,"h":34738,"l":33880,"c":34144,"v":15},{"d":"2011-04-20","o":34320,"h":34386,"l":33990,"c":34232,"v":8},{"d":"2011-04-21","o":34100,"h":34232,"l":33946,"c":34100,"v":5},{"d":"2011-04-25","o":33990,"h":34232,"l":33880,"c":33946,"v":3},{"d":"2011-04-26","o":34100,"h":34298,"l":33902,"c":33924,"v":5},{"d":"2011-04-27","o":34012,"h":34232,"l":33924,"c":34232,"v":7},{"d":"2011-04-28","o":34210,"h":34320,"l":34012,"c":34298,"v":4},{"d":"2011-04-29","o":34254,"h":34320,"l":34034,"c":34122,"v":3},{"d":"2011-05-02","o":34144,"h":34408,"l":34144,"c":34320,"v":10},{"d":"2011-05-03","o":34188,"h":34606,"l":34078,"c":34320,"v":10},{"d":"2011-05-04","o":34254,"h":34430,"l":34100,"c":34100,"v":8},{"d":"2011-05-05","o":34034,"h":34430,"l":34034,"c":34408,"v":14},{"d":"2011-05-06","o":34430,"h":34496,"l":33924,"c":34100,"v":13},{"d":"2011-05-09","o":34034,"h":34342,"l":33880,"c":34166,"v":15},{"d":"2011-05-10","o":34430,"h":34584,"l":33924,"c":34320,"v":9},{"d":"2011-05-11","o":34342,"h":34452,"l":33880,"c":34122,"v":9},{"d":"2011-05-12","o":34100,"h":34430,"l":33924,"c":34386,"v":13},{"d":"2011-05-13","o":34298,"h":34386,"l":34166,"c":34276,"v":4},{"d":"2011-05-16","o":34254,"h":34276,"l":33880,"c":34034,"v":5},{"d":"2011-05-17","o":33968,"h":34298,"l":33924,"c":34232,"v":5},{"d":"2011-05-18","o":34232,"h":34298,"l":34056,"c":34232,"v":5},{"d":"2011-05-19","o":34342,"h":34364,"l":33990,"c":34254,"v":8},{"d":"2011-05-20","o":34276,"h":34870,"l":34188,"c":34738,"v":7},{"d":"2011-05-23","o":34496,"h":34870,"l":34298,"c":34738,"v":12},{"d":"2011-05-24","o":34540,"h":41580,"l":34276,"c":41008,"v":72},{"d":"2011-05-25","o":40744,"h":40744,"l":38852,"c":39468,"v":27},{"d":"2011-05-26","o":39468,"h":39468,"l":39116,"c":39204,"v":10},{"d":"2011-05-27","o":39446,"h":39886,"l":37400,"c":38368,"v":21},{"d":"2011-05-31","o":38808,"h":38808,"l":38060,"c":38522,"v":14},{"d":"2011-06-01","o":38500,"h":39424,"l":38192,"c":38522,"v":16},{"d":"2011-06-02","o":38676,"h":40590,"l":38676,"c":40150,"v":25},{"d":"2011-06-03","o":40172,"h":40700,"l":38764,"c":39842,"v":27},{"d":"2011-06-06","o":40216,"h":41778,"l":39424,"c":40326,"v":61},{"d":"2011-06-07","o":40348,"h":40876,"l":39028,"c":39776,"v":14},{"d":"2011-06-08","o":39798,"h":40414,"l":39116,"c":39798,"v":19},{"d":"2011-06-09","o":39666,"h":40062,"l":38236,"c":39820,"v":23},{"d":"2011-06-10","o":39776,"h":40744,"l":39754,"c":40744,"v":28},{"d":"2011-06-13","o":40898,"h":41734,"l":39688,"c":40414,"v":51},{"d":"2011-06-14","o":40612,"h":40612,"l":37026,"c":37642,"v":45},{"d":"2011-06-15","o":37642,"h":37686,"l":36036,"c":36630,"v":25},{"d":"2011-06-16","o":36564,"h":37378,"l":35948,"c":36762,"v":16},{"d":"2011-06-17","o":36762,"h":36894,"l":35178,"c":35948,"v":24},{"d":"2011-06-20","o":35838,"h":37774,"l":35772,"c":37774,"v":22},{"d":"2011-06-21","o":37774,"h":38588,"l":37598,"c":38478,"v":10},{"d":"2011-06-22","o":38346,"h":39820,"l":38324,"c":38940,"v":17},{"d":"2011-06-23","o":38874,"h":39490,"l":36938,"c":37906,"v":24},{"d":"2011-06-24","o":38126,"h":39622,"l":37224,"c":38456,"v":647},{"d":"2011-06-27","o":38544,"h":39402,"l":37158,"c":38258,"v":39},{"d":"2011-06-28","o":38434,"h":38874,"l":37840,"c":38148,"v":17},{"d":"2011-06-29","o":38148,"h":38258,"l":36872,"c":37092,"v":16},{"d":"2011-06-30","o":37070,"h":37620,"l":36718,"c":37466,"v":11},{"d":"2011-07-01","o":37598,"h":38368,"l":37378,"c":37686,"v":17},{"d":"2011-07-05","o":37686,"h":37686,"l":35464,"c":37598,"v":26},{"d":"2011-07-06","o":37620,"h":39050,"l":37312,"c":37400,"v":20},{"d":"2011-07-07","o":37400,"h":38038,"l":37246,"c":37840,"v":9},{"d":"2011-07-08","o":37488,"h":38940,"l":37312,"c":37840,"v":34},{"d":"2011-07-11","o":37730,"h":38016,"l":36300,"c":36410,"v":13},{"d":"2011-07-12","o":36520,"h":37158,"l":36080,"c":36630,"v":9},{"d":"2011-07-13","o":36828,"h":37268,"l":35574,"c":35706,"v":17},{"d":"2011-07-14","o":35794,"h":36300,"l":34650,"c":34760,"v":12},{"d":"2011-07-15","o":34826,"h":35816,"l":34694,"c":34826,"v":17},{"d":"2011-07-18","o":35024,"h":35156,"l":34650,"c":34782,"v":11},{"d":"2011-07-19","o":34672,"h":35354,"l":34430,"c":35354,"v":15},{"d":"2011-07-20","o":35354,"h":35354,"l":35002,"c":35002,"v":3},{"d":"2011-07-21","o":34320,"h":35288,"l":34320,"c":34782,"v":8},{"d":"2011-07-22","o":34848,"h":34848,"l":34430,"c":34540,"v":10},{"d":"2011-07-25","o":34540,"h":34540,"l":33594,"c":33660,"v":14},{"d":"2011-07-26","o":33572,"h":33748,"l":32252,"c":32384,"v":15},{"d":"2011-07-27","o":32362,"h":32362,"l":31306,"c":31460,"v":18},{"d":"2011-07-28","o":31394,"h":32076,"l":31108,"c":31504,"v":11},{"d":"2011-07-29","o":31394,"h":32120,"l":31152,"c":31812,"v":9},{"d":"2011-08-01","o":32010,"h":33616,"l":30404,"c":30888,"v":20},{"d":"2011-08-02","o":30822,"h":31174,"l":29788,"c":29788,"v":14},{"d":"2011-08-03","o":30074,"h":30492,"l":28446,"c":29194,"v":21},{"d":"2011-08-04","o":29084,"h":29084,"l":26664,"c":26730,"v":38},{"d":"2011-08-05","o":26400,"h":26620,"l":18986,"c":25300,"v":233},{"d":"2011-08-08","o":24618,"h":24618,"l":22198,"c":22682,"v":37},{"d":"2011-08-09","o":22946,"h":25212,"l":20878,"c":24684,"v":60},{"d":"2011-08-10","o":24398,"h":25652,"l":23694,"c":23892,"v":40},{"d":"2011-08-11","o":24024,"h":26004,"l":23672,"c":25718,"v":23},{"d":"2011-08-12","o":25762,"h":26114,"l":24816,"c":25168,"v":17},{"d":"2011-08-15","o":25300,"h":26686,"l":25278,"c":26158,"v":17},{"d":"2011-08-16","o":25938,"h":26532,"l":25388,"c":26136,"v":15},{"d":"2011-08-17","o":26290,"h":26774,"l":24970,"c":25168,"v":56},{"d":"2011-08-18","o":24486,"h":25014,"l":22902,"c":23826,"v":25},{"d":"2011-08-19","o":23628,"h":24750,"l":23210,"c":24222,"v":11},{"d":"2011-08-22","o":24772,"h":25256,"l":24200,"c":24574,"v":14},{"d":"2011-08-23","o":24728,"h":25124,"l":24068,"c":25124,"v":11},{"d":"2011-08-24","o":24992,"h":26554,"l":24992,"c":26356,"v":12},{"d":"2011-08-25","o":26510,"h":26664,"l":24024,"c":24024,"v":15},{"d":"2011-08-26","o":23892,"h":24640,"l":23760,"c":24288,"v":13},{"d":"2011-08-29","o":24486,"h":26268,"l":24310,"c":25894,"v":12},{"d":"2011-08-30","o":25916,"h":26554,"l":25784,"c":26004,"v":9},{"d":"2011-08-31","o":25344,"h":26510,"l":24816,"c":26268,"v":22},{"d":"2011-09-01","o":26202,"h":26444,"l":24354,"c":24552,"v":19},{"d":"2011-09-02","o":24200,"h":24486,"l":23474,"c":23584,"v":13},{"d":"2011-09-06","o":23012,"h":23760,"l":22770,"c":23298,"v":8},{"d":"2011-09-07","o":23848,"h":24728,"l":23716,"c":24398,"v":9},{"d":"2011-09-08","o":24222,"h":25190,"l":23188,"c":23386,"v":8},{"d":"2011-09-09","o":23254,"h":23386,"l":21802,"c":22154,"v":17},{"d":"2011-09-12","o":22132,"h":22308,"l":21604,"c":22132,"v":12},{"d":"2011-09-13","o":22132,"h":22352,"l":21934,"c":21956,"v":15},{"d":"2011-09-14","o":22022,"h":22088,"l":21560,"c":21978,"v":9},{"d":"2011-09-15","o":22110,"h":22198,"l":21318,"c":22198,"v":13},{"d":"2011-09-16","o":22462,"h":23276,"l":22330,"c":22660,"v":22},{"d":"2011-09-19","o":22374,"h":22374,"l":21516,"c":22198,"v":8},{"d":"2011-09-20","o":22418,"h":23452,"l":21912,"c":22528,"v":12},{"d":"2011-09-21","o":22660,"h":23298,"l":22000,"c":22066,"v":15},{"d":"2011-09-22","o":21758,"h":22638,"l":21758,"c":21868,"v":33},{"d":"2011-09-23","o":22000,"h":22418,"l":21714,"c":22044,"v":14},{"d":"2011-09-26","o":22220,"h":22748,"l":21780,"c":22462,"v":12},{"d":"2011-09-27","o":22880,"h":23078,"l":21758,"c":22220,"v":16},{"d":"2011-09-28","o":21780,"h":22000,"l":21120,"c":21120,"v":10},{"d":"2011-09-29","o":21670,"h":21670,"l":20680,"c":21428,"v":8},{"d":"2011-09-30","o":21032,"h":21912,"l":20790,"c":21560,"v":26},{"d":"2011-10-03","o":21384,"h":21384,"l":20064,"c":20152,"v":20},{"d":"2011-10-04","o":19976,"h":21274,"l":19954,"c":20900,"v":54},{"d":"2011-10-05","o":20856,"h":21758,"l":20460,"c":20900,"v":30},{"d":"2011-10-06","o":20900,"h":21296,"l":20724,"c":21164,"v":16},{"d":"2011-10-07","o":21252,"h":21780,"l":20988,"c":21230,"v":18},{"d":"2011-10-10","o":21626,"h":22154,"l":21230,"c":22088,"v":13},{"d":"2011-10-11","o":21846,"h":22110,"l":21208,"c":21670,"v":9},{"d":"2011-10-12","o":21802,"h":21934,"l":21362,"c":21560,"v":15},{"d":"2011-10-13","o":21450,"h":21516,"l":21032,"c":21340,"v":6},{"d":"2011-10-14","o":21538,"h":21758,"l":21054,"c":21714,"v":10},{"d":"2011-10-17","o":21296,"h":21296,"l":20592,"c":20680,"v":10},{"d":"2011-10-18","o":20680,"h":21142,"l":20460,"c":20878,"v":12},{"d":"2011-10-19","o":20130,"h":20944,"l":20108,"c":20460,"v":12},{"d":"2011-10-20","o":20570,"h":20944,"l":20130,"c":20834,"v":13},{"d":"2011-10-21","o":21428,"h":21450,"l":20570,"c":21318,"v":15},{"d":"2011-10-24","o":21340,"h":22176,"l":21340,"c":21912,"v":23},{"d":"2011-10-25","o":22000,"h":22176,"l":21538,"c":21560,"v":10},{"d":"2011-10-26","o":21890,"h":22594,"l":21648,"c":22330,"v":9},{"d":"2011-10-27","o":22924,"h":23078,"l":22484,"c":22880,"v":33},{"d":"2011-10-28","o":22858,"h":24486,"l":22858,"c":24266,"v":50},{"d":"2011-10-31","o":23936,"h":26202,"l":23694,"c":25520,"v":34},{"d":"2011-11-01","o":24882,"h":25872,"l":24002,"c":24310,"v":39},{"d":"2011-11-02","o":24926,"h":25234,"l":23760,"c":24860,"v":31},{"d":"2011-11-03","o":24552,"h":25520,"l":24200,"c":25520,"v":28},{"d":"2011-11-04","o":25256,"h":28028,"l":25080,"c":27632,"v":55},{"d":"2011-11-07","o":27632,"h":27654,"l":25630,"c":26598,"v":14},{"d":"2011-11-08","o":26708,"h":27742,"l":26444,"c":27566,"v":20},{"d":"2011-11-09","o":26752,"h":27654,"l":26466,"c":26576,"v":22},{"d":"2011-11-10","o":26884,"h":27676,"l":26554,"c":27148,"v":23},{"d":"2011-11-11","o":27258,"h":27896,"l":27170,"c":27478,"v":19},{"d":"2011-11-14","o":27478,"h":27720,"l":26400,"c":26686,"v":21},{"d":"2011-11-15","o":26510,"h":27478,"l":26488,"c":27302,"v":17},{"d":"2011-11-16","o":27082,"h":27522,"l":26092,"c":26114,"v":13},{"d":"2011-11-17","o":26092,"h":26334,"l":25212,"c":25608,"v":20},{"d":"2011-11-18","o":25520,"h":26004,"l":25388,"c":25938,"v":13},{"d":"2011-11-21","o":25762,"h":25916,"l":24860,"c":25146,"v":24},{"d":"2011-11-22","o":25278,"h":26114,"l":24860,"c":25630,"v":20},{"d":"2011-11-23","o":25608,"h":25762,"l":23452,"c":24112,"v":26},{"d":"2011-11-25","o":24068,"h":24420,"l":22418,"c":22528,"v":12},{"d":"2011-11-28","o":23254,"h":25014,"l":22814,"c":24574,"v":17},{"d":"2011-11-29","o":24530,"h":25036,"l":23892,"c":24332,"v":10},{"d":"2011-11-30","o":25168,"h":26290,"l":24640,"c":26224,"v":31},{"d":"2011-12-01","o":25828,"h":26004,"l":24992,"c":25322,"v":19},{"d":"2011-12-02","o":25542,"h":25982,"l":24200,"c":24200,"v":14},{"d":"2011-12-05","o":24750,"h":24750,"l":23892,"c":24552,"v":8},{"d":"2011-12-06","o":24464,"h":25168,"l":24178,"c":24948,"v":7},{"d":"2011-12-07","o":24794,"h":25256,"l":23804,"c":24992,"v":11},{"d":"2011-12-08","o":24816,"h":25212,"l":23452,"c":23496,"v":16},{"d":"2011-12-09","o":23540,"h":25740,"l":23386,"c":25454,"v":21},{"d":"2011-12-12","o":25212,"h":25674,"l":24618,"c":25036,"v":11},{"d":"2011-12-13","o":25080,"h":25916,"l":24552,"c":24618,"v":20},{"d":"2011-12-14","o":24530,"h":25168,"l":23782,"c":24882,"v":22},{"d":"2011-12-15","o":24772,"h":25124,"l":24222,"c":24508,"v":13},{"d":"2011-12-16","o":24772,"h":25300,"l":24200,"c":24200,"v":25},{"d":"2011-12-19","o":24486,"h":24926,"l":23980,"c":24024,"v":12},{"d":"2011-12-20","o":24552,"h":25586,"l":24200,"c":25542,"v":20},{"d":"2011-12-21","o":25300,"h":25476,"l":24596,"c":25256,"v":10},{"d":"2011-12-22","o":25938,"h":25938,"l":24838,"c":25432,"v":11},{"d":"2011-12-23","o":25432,"h":26114,"l":25168,"c":25894,"v":16},{"d":"2011-12-27","o":25652,"h":25872,"l":25124,"c":25432,"v":11},{"d":"2011-12-28","o":25366,"h":25542,"l":24486,"c":24662,"v":16},{"d":"2011-12-29","o":25102,"h":25674,"l":24398,"c":25542,"v":34},{"d":"2011-12-30","o":25432,"h":26004,"l":24860,"c":25828,"v":21},{"d":"2012-01-03","o":26092,"h":26598,"l":24926,"c":26158,"v":15},{"d":"2012-01-04","o":26070,"h":26620,"l":25432,"c":25784,"v":14},{"d":"2012-01-05","o":26224,"h":26356,"l":25036,"c":25388,"v":16},{"d":"2012-01-06","o":25344,"h":26290,"l":25344,"c":25960,"v":10},{"d":"2012-01-09","o":26400,"h":27258,"l":26158,"c":27192,"v":20},{"d":"2012-01-10","o":27434,"h":27940,"l":27126,"c":27632,"v":24},{"d":"2012-01-11","o":27610,"h":28028,"l":27522,"c":27522,"v":8},{"d":"2012-01-12","o":27544,"h":27940,"l":27456,"c":27698,"v":9},{"d":"2012-01-13","o":27346,"h":27698,"l":27346,"c":27456,"v":12},{"d":"2012-01-17","o":27698,"h":28842,"l":27346,"c":28380,"v":24},{"d":"2012-01-18","o":28006,"h":28600,"l":28006,"c":28600,"v":20},{"d":"2012-01-19","o":28644,"h":29876,"l":28600,"c":29414,"v":20},{"d":"2012-01-20","o":29524,"h":29876,"l":29326,"c":29524,"v":14},{"d":"2012-01-23","o":29612,"h":30250,"l":29524,"c":29678,"v":9},{"d":"2012-01-24","o":29722,"h":30426,"l":29524,"c":30206,"v":11},{"d":"2012-01-25","o":30140,"h":30734,"l":29744,"c":30360,"v":16},{"d":"2012-01-26","o":29986,"h":30426,"l":29986,"c":30206,"v":20},{"d":"2012-01-27","o":30140,"h":31350,"l":30140,"c":30844,"v":22},{"d":"2012-01-30","o":30756,"h":30910,"l":30250,"c":30536,"v":13},{"d":"2012-01-31","o":30800,"h":30932,"l":30382,"c":30580,"v":28},{"d":"2012-02-01","o":31482,"h":31834,"l":30756,"c":30822,"v":44},{"d":"2012-02-02","o":31350,"h":32164,"l":30272,"c":31438,"v":93},{"d":"2012-02-03","o":32120,"h":32120,"l":30976,"c":31350,"v":31},{"d":"2012-02-06","o":31306,"h":33726,"l":31240,"c":33110,"v":102},{"d":"2012-02-07","o":33110,"h":33594,"l":32802,"c":33044,"v":37},{"d":"2012-02-08","o":33242,"h":33880,"l":32494,"c":33814,"v":16},{"d":"2012-02-09","o":33814,"h":33880,"l":31812,"c":31856,"v":44},{"d":"2012-02-10","o":31570,"h":32076,"l":30998,"c":31372,"v":17},{"d":"2012-02-13","o":31328,"h":32516,"l":31328,"c":32494,"v":8},{"d":"2012-02-14","o":32252,"h":32274,"l":30690,"c":30866,"v":13},{"d":"2012-02-15","o":30954,"h":31460,"l":30228,"c":30866,"v":20},{"d":"2012-02-16","o":30822,"h":31944,"l":30536,"c":31900,"v":9},{"d":"2012-02-17","o":32054,"h":32054,"l":30778,"c":31416,"v":23},{"d":"2012-02-21","o":31394,"h":32736,"l":31240,"c":32274,"v":27},{"d":"2012-02-22","o":32406,"h":33022,"l":30580,"c":32978,"v":56},{"d":"2012-02-23","o":33022,"h":34760,"l":32340,"c":33814,"v":51},{"d":"2012-02-24","o":33836,"h":34870,"l":33396,"c":34386,"v":17},{"d":"2012-02-27","o":34364,"h":35860,"l":33924,"c":35112,"v":52},{"d":"2012-02-28","o":35288,"h":35794,"l":34760,"c":35640,"v":42},{"d":"2012-02-29","o":35574,"h":35684,"l":34760,"c":35156,"v":32},{"d":"2012-03-01","o":35508,"h":36762,"l":35178,"c":35640,"v":47},{"d":"2012-03-02","o":35222,"h":35882,"l":34672,"c":34892,"v":32},{"d":"2012-03-05","o":34694,"h":35728,"l":34694,"c":35068,"v":14},{"d":"2012-03-06","o":34650,"h":34716,"l":33462,"c":34144,"v":18},{"d":"2012-03-07","o":34408,"h":34980,"l":33396,"c":34188,"v":34},{"d":"2012-03-08","o":34100,"h":35046,"l":33968,"c":34540,"v":29},{"d":"2012-03-09","o":34188,"h":35662,"l":33770,"c":34694,"v":36},{"d":"2012-03-12","o":34650,"h":34672,"l":33044,"c":33506,"v":18},{"d":"2012-03-13","o":34122,"h":34914,"l":33440,"c":34034,"v":34},{"d":"2012-03-14","o":34144,"h":35992,"l":34100,"c":35640,"v":34},{"d":"2012-03-15","o":36476,"h":38456,"l":35948,"c":38346,"v":120},{"d":"2012-03-16","o":30778,"h":32318,"l":30052,"c":30382,"v":1082},{"d":"2012-03-19","o":30558,"h":31064,"l":30030,"c":30162,"v":152},{"d":"2012-03-20","o":29920,"h":30250,"l":28336,"c":28490,"v":263},{"d":"2012-03-21","o":28600,"h":29414,"l":28490,"c":28512,"v":92},{"d":"2012-03-22","o":28424,"h":28490,"l":27434,"c":27874,"v":115},{"d":"2012-03-23","o":28006,"h":28886,"l":28006,"c":28842,"v":64},{"d":"2012-03-26","o":28534,"h":29502,"l":28468,"c":29458,"v":47},{"d":"2012-03-27","o":30074,"h":30668,"l":29876,"c":30162,"v":77},{"d":"2012-03-28","o":30536,"h":30756,"l":28930,"c":29634,"v":62},{"d":"2012-03-29","o":29524,"h":29612,"l":28490,"c":29216,"v":42},{"d":"2012-03-30","o":29502,"h":29502,"l":28908,"c":29238,"v":200},{"d":"2012-04-02","o":29282,"h":29326,"l":28622,"c":29282,"v":44},{"d":"2012-04-03","o":29084,"h":29700,"l":28710,"c":29480,"v":55},{"d":"2012-04-04","o":29216,"h":29370,"l":27522,"c":28732,"v":104},{"d":"2012-04-05","o":28314,"h":29678,"l":28248,"c":29568,"v":103},{"d":"2012-04-09","o":28974,"h":29194,"l":28446,"c":29018,"v":59},{"d":"2012-04-10","o":29172,"h":29172,"l":28182,"c":28534,"v":115},{"d":"2012-04-11","o":28820,"h":29458,"l":28116,"c":28248,"v":39},{"d":"2012-04-12","o":28358,"h":28512,"l":27984,"c":28182,"v":28},{"d":"2012-04-13","o":28028,"h":28094,"l":26686,"c":26840,"v":46},{"d":"2012-04-16","o":27082,"h":27588,"l":26466,"c":26928,"v":28},{"d":"2012-04-17","o":27104,"h":27302,"l":26818,"c":26884,"v":36},{"d":"2012-04-18","o":26840,"h":27104,"l":26400,"c":26510,"v":34},{"d":"2012-04-19","o":26554,"h":26906,"l":26114,"c":26510,"v":31},{"d":"2012-04-20","o":27148,"h":27148,"l":26400,"c":26576,"v":31},{"d":"2012-04-23","o":26290,"h":26994,"l":26048,"c":26950,"v":40},{"d":"2012-04-24","o":27016,"h":27170,"l":26686,"c":27170,"v":22},{"d":"2012-04-25","o":27566,"h":28688,"l":27214,"c":28226,"v":49},{"d":"2012-04-26","o":28050,"h":28710,"l":28050,"c":28314,"v":16},{"d":"2012-04-27","o":28446,"h":28490,"l":27698,"c":28490,"v":19},{"d":"2012-04-30","o":28402,"h":28754,"l":28380,"c":28600,"v":37},{"d":"2012-05-01","o":28600,"h":28666,"l":28424,"c":28578,"v":34},{"d":"2012-05-02","o":28534,"h":28842,"l":28292,"c":28754,"v":26},{"d":"2012-05-03","o":28666,"h":28886,"l":28336,"c":28534,"v":39},{"d":"2012-05-04","o":28358,"h":28710,"l":28006,"c":28710,"v":87},{"d":"2012-05-07","o":28512,"h":28732,"l":27984,"c":28358,"v":43},{"d":"2012-05-08","o":28116,"h":28644,"l":27566,"c":28600,"v":68},{"d":"2012-05-09","o":28446,"h":28622,"l":28292,"c":28468,"v":20},{"d":"2012-05-10","o":28600,"h":28732,"l":28402,"c":28710,"v":13},{"d":"2012-05-11","o":28424,"h":28754,"l":28248,"c":28556,"v":21},{"d":"2012-05-14","o":28204,"h":28996,"l":27852,"c":27852,"v":22},{"d":"2012-05-15","o":27874,"h":28248,"l":27588,"c":27830,"v":14},{"d":"2012-05-16","o":27852,"h":27918,"l":27456,"c":27522,"v":20},{"d":"2012-05-17","o":27412,"h":27720,"l":27236,"c":27280,"v":32},{"d":"2012-05-18","o":27302,"h":28050,"l":26796,"c":28006,"v":41},{"d":"2012-05-21","o":28028,"h":28820,"l":27764,"c":28820,"v":29},{"d":"2012-05-22","o":28820,"h":28820,"l":28380,"c":28578,"v":20},{"d":"2012-05-23","o":28226,"h":29194,"l":28094,"c":28996,"v":25},{"d":"2012-05-24","o":29040,"h":29062,"l":28138,"c":28842,"v":22},{"d":"2012-05-25","o":28798,"h":28996,"l":28160,"c":28644,"v":13},{"d":"2012-05-29","o":28864,"h":29194,"l":28160,"c":28798,"v":61},{"d":"2012-05-30","o":28402,"h":28534,"l":27984,"c":28006,"v":13},{"d":"2012-05-31","o":28138,"h":28226,"l":27500,"c":27632,"v":23},{"d":"2012-06-01","o":27368,"h":29304,"l":26994,"c":28600,"v":39},{"d":"2012-06-04","o":28710,"h":28908,"l":27368,"c":27808,"v":26},{"d":"2012-06-05","o":27566,"h":28468,"l":27566,"c":28028,"v":23},{"d":"2012-06-06","o":28292,"h":28600,"l":28072,"c":28160,"v":39},{"d":"2012-06-07","o":28512,"h":28622,"l":27412,"c":27522,"v":17},{"d":"2012-06-08","o":27324,"h":28248,"l":27082,"c":27896,"v":13},{"d":"2012-06-11","o":28248,"h":28248,"l":26950,"c":26950,"v":18},{"d":"2012-06-12","o":27148,"h":28028,"l":26752,"c":28006,"v":16},{"d":"2012-06-13","o":27874,"h":28446,"l":27104,"c":27280,"v":14},{"d":"2012-06-14","o":27324,"h":27874,"l":27324,"c":27588,"v":12},{"d":"2012-06-15","o":27544,"h":27830,"l":27302,"c":27676,"v":42},{"d":"2012-06-18","o":28622,"h":29128,"l":28138,"c":28512,"v":50},{"d":"2012-06-19","o":28534,"h":29810,"l":28534,"c":29392,"v":43},{"d":"2012-06-20","o":29392,"h":30184,"l":29260,"c":29898,"v":17},{"d":"2012-06-21","o":29898,"h":30140,"l":28996,"c":29282,"v":19},{"d":"2012-06-22","o":29084,"h":29898,"l":28666,"c":29722,"v":108},{"d":"2012-06-25","o":29436,"h":29788,"l":29040,"c":29612,"v":14},{"d":"2012-06-26","o":29744,"h":29810,"l":29282,"c":29436,"v":13},{"d":"2012-06-27","o":29392,"h":29832,"l":29282,"c":29678,"v":15},{"d":"2012-06-28","o":29392,"h":29502,"l":28292,"c":28754,"v":11},{"d":"2012-06-29","o":29392,"h":29722,"l":28512,"c":29568,"v":34},{"d":"2012-07-02","o":29414,"h":32032,"l":29040,"c":31658,"v":61},{"d":"2012-07-03","o":31548,"h":32164,"l":31306,"c":31900,"v":15},{"d":"2012-07-05","o":31702,"h":32164,"l":31086,"c":31724,"v":13},{"d":"2012-07-06","o":31790,"h":32010,"l":31240,"c":31372,"v":16},{"d":"2012-07-09","o":31460,"h":32230,"l":30998,"c":31834,"v":14},{"d":"2012-07-10","o":32186,"h":32186,"l":31240,"c":31372,"v":11},{"d":"2012-07-11","o":31614,"h":32076,"l":30800,"c":31196,"v":16},{"d":"2012-07-12","o":30976,"h":31878,"l":30140,"c":31680,"v":14},{"d":"2012-07-13","o":31746,"h":32802,"l":31746,"c":32538,"v":13},{"d":"2012-07-16","o":32604,"h":32604,"l":31614,"c":31966,"v":6},{"d":"2012-07-17","o":32208,"h":32208,"l":31614,"c":32098,"v":11},{"d":"2012-07-18","o":32010,"h":32912,"l":31790,"c":32670,"v":33},{"d":"2012-07-19","o":32868,"h":32978,"l":31988,"c":32318,"v":12},{"d":"2012-07-20","o":31966,"h":31966,"l":31548,"c":31680,"v":12},{"d":"2012-07-23","o":31130,"h":31372,"l":30602,"c":30646,"v":21},{"d":"2012-07-24","o":30844,"h":31702,"l":30250,"c":30470,"v":25},{"d":"2012-07-25","o":30514,"h":31064,"l":30514,"c":31042,"v":7},{"d":"2012-07-26","o":31262,"h":31350,"l":30580,"c":30976,"v":13},{"d":"2012-07-27","o":31042,"h":32274,"l":31042,"c":32164,"v":16},{"d":"2012-07-30","o":32098,"h":32230,"l":30668,"c":30756,"v":22},{"d":"2012-07-31","o":30800,"h":31372,"l":30558,"c":30712,"v":14},{"d":"2012-08-01","o":30756,"h":31306,"l":30250,"c":30712,"v":27},{"d":"2012-08-02","o":29920,"h":31020,"l":29898,"c":30008,"v":20},{"d":"2012-08-03","o":30382,"h":32120,"l":30382,"c":31966,"v":16},{"d":"2012-08-06","o":32032,"h":32032,"l":31680,"c":31746,"v":14},{"d":"2012-08-07","o":32032,"h":32406,"l":31130,"c":31372,"v":24},{"d":"2012-08-08","o":31328,"h":31768,"l":31284,"c":31284,"v":6},{"d":"2012-08-09","o":31438,"h":31944,"l":31086,"c":31130,"v":7},{"d":"2012-08-10","o":31196,"h":32186,"l":31196,"c":31768,"v":8},{"d":"2012-08-13","o":31636,"h":31636,"l":30558,"c":31174,"v":9},{"d":"2012-08-14","o":31240,"h":31570,"l":30910,"c":31130,"v":6},{"d":"2012-08-15","o":31130,"h":31878,"l":31130,"c":31570,"v":13},{"d":"2012-08-16","o":31460,"h":32032,"l":31240,"c":31922,"v":17},{"d":"2012-08-17","o":31834,"h":31900,"l":31482,"c":31900,"v":10},{"d":"2012-08-20","o":31900,"h":32252,"l":31526,"c":32010,"v":16},{"d":"2012-08-21","o":31922,"h":32120,"l":30932,"c":31130,"v":8},{"d":"2012-08-22","o":31020,"h":31900,"l":30668,"c":31702,"v":16},{"d":"2012-08-23","o":31878,"h":31922,"l":31306,"c":31658,"v":6},{"d":"2012-08-24","o":31570,"h":31878,"l":30800,"c":31482,"v":5},{"d":"2012-08-27","o":31702,"h":32296,"l":31570,"c":31812,"v":5},{"d":"2012-08-28","o":31878,"h":31878,"l":31152,"c":31680,"v":15},{"d":"2012-08-29","o":31790,"h":31812,"l":30888,"c":31174,"v":11},{"d":"2012-08-30","o":31130,"h":31130,"l":30470,"c":30470,"v":11},{"d":"2012-08-31","o":30580,"h":30580,"l":30074,"c":30118,"v":10},{"d":"2012-09-04","o":30250,"h":30470,"l":29436,"c":30360,"v":11},{"d":"2012-09-05","o":30206,"h":30536,"l":29810,"c":30030,"v":16},{"d":"2012-09-06","o":30074,"h":30800,"l":29722,"c":30162,"v":24},{"d":"2012-09-07","o":30272,"h":30558,"l":29942,"c":30250,"v":14},{"d":"2012-09-10","o":30096,"h":30800,"l":29700,"c":30074,"v":8},{"d":"2012-09-11","o":29986,"h":30690,"l":29436,"c":29700,"v":18},{"d":"2012-09-12","o":30052,"h":30580,"l":29766,"c":30492,"v":8},{"d":"2012-09-13","o":30382,"h":31592,"l":30162,"c":31152,"v":18},{"d":"2012-09-14","o":31218,"h":31526,"l":31064,"c":31108,"v":17},{"d":"2012-09-17","o":30800,"h":31548,"l":30800,"c":31460,"v":9},{"d":"2012-09-18","o":31570,"h":32098,"l":31218,"c":31834,"v":30},{"d":"2012-09-19","o":32098,"h":32164,"l":31746,"c":31856,"v":28},{"d":"2012-09-20","o":31746,"h":32054,"l":31372,"c":31834,"v":13},{"d":"2012-09-21","o":31900,"h":31988,"l":31416,"c":31834,"v":36},{"d":"2012-09-24","o":31680,"h":31878,"l":31152,"c":31570,"v":13},{"d":"2012-09-25","o":31768,"h":32516,"l":31592,"c":31724,"v":17},{"d":"2012-09-26","o":31900,"h":32428,"l":31834,"c":31856,"v":22},{"d":"2012-09-27","o":31966,"h":32098,"l":31482,"c":31944,"v":8},{"d":"2012-09-28","o":31790,"h":32384,"l":31174,"c":31174,"v":14},{"d":"2012-10-01","o":31438,"h":31988,"l":31394,"c":31614,"v":8},{"d":"2012-10-02","o":31768,"h":31988,"l":31240,"c":31680,"v":9},{"d":"2012-10-03","o":31702,"h":31702,"l":30976,"c":31086,"v":10},{"d":"2012-10-04","o":31108,"h":31372,"l":30910,"c":31372,"v":14},{"d":"2012-10-05","o":31482,"h":31482,"l":30646,"c":30734,"v":8},{"d":"2012-10-08","o":30712,"h":31504,"l":30624,"c":31064,"v":6},{"d":"2012-10-09","o":31108,"h":31218,"l":30558,"c":30558,"v":9},{"d":"2012-10-10","o":30668,"h":31416,"l":30382,"c":30800,"v":6},{"d":"2012-10-11","o":30910,"h":30932,"l":30602,"c":30778,"v":4},{"d":"2012-10-12","o":30734,"h":31174,"l":30382,"c":30382,"v":11},{"d":"2012-10-15","o":30558,"h":30932,"l":30338,"c":30668,"v":8},{"d":"2012-10-16","o":30910,"h":31020,"l":30228,"c":30294,"v":12},{"d":"2012-10-17","o":30382,"h":30734,"l":30316,"c":30426,"v":3},{"d":"2012-10-18","o":30492,"h":30492,"l":30184,"c":30206,"v":5},{"d":"2012-10-19","o":29942,"h":30118,"l":28292,"c":28556,"v":23},{"d":"2012-10-22","o":29018,"h":29018,"l":26950,"c":27764,"v":39},{"d":"2012-10-23","o":27456,"h":27786,"l":26620,"c":27280,"v":22},{"d":"2012-10-24","o":27478,"h":27500,"l":26840,"c":27126,"v":4},{"d":"2012-10-25","o":27258,"h":27632,"l":26906,"c":27302,"v":9},{"d":"2012-10-26","o":27302,"h":27544,"l":26642,"c":26708,"v":13},{"d":"2012-10-31","o":26642,"h":27390,"l":26400,"c":27280,"v":23},{"d":"2012-11-01","o":27082,"h":27610,"l":26730,"c":27412,"v":43},{"d":"2012-11-02","o":27434,"h":27522,"l":26466,"c":26642,"v":31},{"d":"2012-11-05","o":26554,"h":27236,"l":26466,"c":26774,"v":6},{"d":"2012-11-06","o":26928,"h":27082,"l":26730,"c":26928,"v":6},{"d":"2012-11-07","o":26730,"h":26752,"l":26400,"c":26576,"v":28},{"d":"2012-11-08","o":26708,"h":26774,"l":25388,"c":26400,"v":27},{"d":"2012-11-09","o":26378,"h":27368,"l":26290,"c":26598,"v":10},{"d":"2012-11-12","o":26620,"h":26620,"l":25806,"c":26510,"v":49},{"d":"2012-11-13","o":26312,"h":26576,"l":25850,"c":26114,"v":15},{"d":"2012-11-14","o":25850,"h":26532,"l":25850,"c":26268,"v":31},{"d":"2012-11-15","o":25982,"h":26158,"l":25696,"c":25960,"v":12},{"d":"2012-11-16","o":25872,"h":25982,"l":25322,"c":25828,"v":23},{"d":"2012-11-19","o":26004,"h":26070,"l":25652,"c":25938,"v":7},{"d":"2012-11-20","o":25806,"h":26092,"l":25322,"c":26048,"v":10},{"d":"2012-11-21","o":26246,"h":26488,"l":25410,"c":26312,"v":29},{"d":"2012-11-23","o":26444,"h":26444,"l":26070,"c":26444,"v":6},{"d":"2012-11-26","o":26510,"h":28050,"l":25806,"c":27676,"v":18},{"d":"2012-11-27","o":27632,"h":28710,"l":27566,"c":28138,"v":19},{"d":"2012-11-28","o":28138,"h":29304,"l":28138,"c":28688,"v":13},{"d":"2012-11-29","o":29128,"h":29216,"l":27808,"c":28402,"v":9},{"d":"2012-11-30","o":28578,"h":28578,"l":27192,"c":27742,"v":22},{"d":"2012-12-03","o":28028,"h":28534,"l":26642,"c":28182,"v":16},{"d":"2012-12-04","o":28292,"h":28666,"l":27984,"c":28666,"v":6},{"d":"2012-12-05","o":28864,"h":29040,"l":28556,"c":28578,"v":17},{"d":"2012-12-06","o":28490,"h":29040,"l":28358,"c":28644,"v":10},{"d":"2012-12-07","o":28842,"h":28842,"l":28292,"c":28512,"v":4},{"d":"2012-12-10","o":28468,"h":28996,"l":28314,"c":28490,"v":9},{"d":"2012-12-11","o":28754,"h":29040,"l":28182,"c":28556,"v":14},{"d":"2012-12-12","o":28534,"h":29018,"l":28138,"c":28138,"v":11},{"d":"2012-12-13","o":28248,"h":28248,"l":27126,"c":27500,"v":7},{"d":"2012-12-14","o":27346,"h":28358,"l":27346,"c":27830,"v":11},{"d":"2012-12-17","o":28028,"h":28226,"l":27500,"c":28050,"v":13},{"d":"2012-12-18","o":28050,"h":28094,"l":27588,"c":28050,"v":25},{"d":"2012-12-19","o":27984,"h":28028,"l":27148,"c":27610,"v":12},{"d":"2012-12-20","o":27544,"h":28270,"l":27082,"c":28270,"v":18},{"d":"2012-12-21","o":28380,"h":28380,"l":27280,"c":27324,"v":36},{"d":"2012-12-24","o":27434,"h":27434,"l":26708,"c":26950,"v":3},{"d":"2012-12-26","o":26598,"h":27346,"l":25608,"c":25960,"v":20},{"d":"2012-12-27","o":26070,"h":26224,"l":25322,"c":26048,"v":10},{"d":"2012-12-28","o":25850,"h":26554,"l":25366,"c":26026,"v":15},{"d":"2012-12-31","o":26048,"h":28864,"l":26048,"c":28864,"v":44},{"d":"2013-01-02","o":29150,"h":29568,"l":27544,"c":29458,"v":34},{"d":"2013-01-03","o":29414,"h":29700,"l":29216,"c":29348,"v":16},{"d":"2013-01-04","o":29568,"h":29700,"l":28754,"c":29084,"v":19},{"d":"2013-01-07","o":28842,"h":29392,"l":28776,"c":28842,"v":8},{"d":"2013-01-08","o":28908,"h":28974,"l":28160,"c":28292,"v":10},{"d":"2013-01-09","o":28578,"h":29238,"l":28556,"c":29106,"v":9},{"d":"2013-01-10","o":29304,"h":29568,"l":28622,"c":28864,"v":11},{"d":"2013-01-11","o":28952,"h":29348,"l":28864,"c":28996,"v":8},{"d":"2013-01-14","o":28776,"h":28886,"l":28248,"c":28798,"v":14},{"d":"2013-01-15","o":28556,"h":28908,"l":28160,"c":28732,"v":7},{"d":"2013-01-16","o":28380,"h":28600,"l":27962,"c":28160,"v":14},{"d":"2013-01-17","o":28336,"h":28512,"l":27654,"c":27940,"v":9},{"d":"2013-01-18","o":27940,"h":28072,"l":27258,"c":27632,"v":16},{"d":"2013-01-22","o":27500,"h":27940,"l":27104,"c":27500,"v":23},{"d":"2013-01-23","o":27566,"h":27566,"l":26840,"c":27038,"v":19},{"d":"2013-01-24","o":27016,"h":27280,"l":26708,"c":26840,"v":12},{"d":"2013-01-25","o":27060,"h":27500,"l":26642,"c":27082,"v":15},{"d":"2013-01-28","o":27170,"h":28864,"l":27170,"c":28644,"v":23},{"d":"2013-01-29","o":28754,"h":30250,"l":28578,"c":30008,"v":38},{"d":"2013-01-30","o":30052,"h":30140,"l":29194,"c":29260,"v":7},{"d":"2013-01-31","o":29348,"h":29590,"l":28908,"c":28952,"v":14},{"d":"2013-02-01","o":29150,"h":29524,"l":27786,"c":28336,"v":35},{"d":"2013-02-04","o":28248,"h":28248,"l":27302,"c":27324,"v":16},{"d":"2013-02-05","o":27588,"h":27742,"l":27016,"c":27170,"v":18},{"d":"2013-02-06","o":26994,"h":27170,"l":26708,"c":26950,"v":11},{"d":"2013-02-07","o":26950,"h":27170,"l":26664,"c":26708,"v":8},{"d":"2013-02-08","o":26818,"h":27016,"l":26422,"c":26510,"v":10},{"d":"2013-02-11","o":26554,"h":26708,"l":25938,"c":25938,"v":28},{"d":"2013-02-12","o":26048,"h":26620,"l":26048,"c":26180,"v":17},{"d":"2013-02-13","o":26444,"h":26796,"l":25850,"c":26356,"v":30},{"d":"2013-02-14","o":26466,"h":26488,"l":26092,"c":26334,"v":30},{"d":"2013-02-15","o":26620,"h":26620,"l":26026,"c":26444,"v":30},{"d":"2013-02-19","o":26422,"h":26488,"l":26180,"c":26444,"v":28},{"d":"2013-02-20","o":26400,"h":27852,"l":26290,"c":27258,"v":31},{"d":"2013-02-21","o":27192,"h":27456,"l":26268,"c":26554,"v":23},{"d":"2013-02-22","o":26708,"h":26708,"l":26268,"c":26664,"v":16},{"d":"2013-02-25","o":26862,"h":26862,"l":26202,"c":26268,"v":20},{"d":"2013-02-26","o":26466,"h":27038,"l":26400,"c":26840,"v":13},{"d":"2013-02-27","o":26730,"h":26752,"l":26312,"c":26422,"v":16},{"d":"2013-02-28","o":26510,"h":26796,"l":26158,"c":26158,"v":21},{"d":"2013-03-01","o":26400,"h":27192,"l":26400,"c":27104,"v":18},{"d":"2013-03-04","o":27104,"h":27500,"l":27104,"c":27434,"v":18},{"d":"2013-03-05","o":27676,"h":28336,"l":27588,"c":28072,"v":31},{"d":"2013-03-06","o":28072,"h":28292,"l":26972,"c":27236,"v":19},{"d":"2013-03-07","o":27214,"h":27588,"l":26862,"c":27390,"v":17},{"d":"2013-03-08","o":27610,"h":27984,"l":26620,"c":26994,"v":21},{"d":"2013-03-11","o":26444,"h":26950,"l":26378,"c":26620,"v":20},{"d":"2013-03-12","o":26488,"h":26620,"l":26158,"c":26290,"v":19},{"d":"2013-03-13","o":26378,"h":26906,"l":26378,"c":26642,"v":13},{"d":"2013-03-14","o":26576,"h":26950,"l":25872,"c":26884,"v":31},{"d":"2013-03-15","o":26840,"h":27060,"l":26488,"c":26818,"v":38},{"d":"2013-03-18","o":26466,"h":26818,"l":26048,"c":26202,"v":41},{"d":"2013-03-19","o":26224,"h":26312,"l":25916,"c":25938,"v":23},{"d":"2013-03-20","o":26070,"h":26092,"l":25520,"c":25872,"v":40},{"d":"2013-03-21","o":25608,"h":26334,"l":25608,"c":25916,"v":13},{"d":"2013-03-22","o":25938,"h":26158,"l":25762,"c":25872,"v":10},{"d":"2013-03-25","o":25960,"h":26378,"l":25960,"c":26114,"v":11},{"d":"2013-03-26","o":26224,"h":26246,"l":25652,"c":26048,"v":11},{"d":"2013-03-27","o":25762,"h":26092,"l":25718,"c":25894,"v":14},{"d":"2013-03-28","o":25850,"h":25850,"l":24860,"c":24926,"v":65},{"d":"2013-04-01","o":24970,"h":25036,"l":22880,"c":23760,"v":83},{"d":"2013-04-02","o":23848,"h":24200,"l":23584,"c":23650,"v":26},{"d":"2013-04-03","o":23738,"h":23760,"l":22462,"c":23210,"v":50},{"d":"2013-04-04","o":23210,"h":23430,"l":22726,"c":23298,"v":16},{"d":"2013-04-05","o":22858,"h":23276,"l":22660,"c":22836,"v":20},{"d":"2013-04-08","o":22990,"h":23034,"l":22220,"c":22902,"v":16},{"d":"2013-04-09","o":22880,"h":22880,"l":22044,"c":22044,"v":67},{"d":"2013-04-10","o":22044,"h":22770,"l":22044,"c":22440,"v":16},{"d":"2013-04-11","o":22352,"h":24200,"l":22352,"c":23562,"v":63},{"d":"2013-04-12","o":23518,"h":23540,"l":22660,"c":23144,"v":25},{"d":"2013-04-15","o":23210,"h":23980,"l":22594,"c":22924,"v":69},{"d":"2013-04-16","o":23034,"h":23100,"l":22616,"c":22968,"v":15},{"d":"2013-04-17","o":22704,"h":23056,"l":22154,"c":22286,"v":26},{"d":"2013-04-18","o":22264,"h":22572,"l":22154,"c":22462,"v":16},{"d":"2013-04-19","o":22330,"h":22858,"l":22154,"c":22550,"v":23},{"d":"2013-04-22","o":22594,"h":22968,"l":22176,"c":22616,"v":20},{"d":"2013-04-23","o":22770,"h":23562,"l":22748,"c":23474,"v":22},{"d":"2013-04-24","o":23540,"h":23540,"l":22484,"c":22682,"v":15},{"d":"2013-04-25","o":22792,"h":23056,"l":22682,"c":22748,"v":15},{"d":"2013-04-26","o":22946,"h":22946,"l":22198,"c":22440,"v":15},{"d":"2013-04-29","o":22418,"h":22616,"l":22110,"c":22264,"v":23},{"d":"2013-04-30","o":22132,"h":22506,"l":22132,"c":22286,"v":23},{"d":"2013-05-01","o":22748,"h":22748,"l":20350,"c":20658,"v":72},{"d":"2013-05-02","o":20878,"h":21340,"l":20152,"c":20944,"v":44},{"d":"2013-05-03","o":22110,"h":22704,"l":22088,"c":22484,"v":48},{"d":"2013-05-06","o":22704,"h":23254,"l":22044,"c":22968,"v":33},{"d":"2013-05-07","o":23166,"h":23166,"l":21890,"c":22088,"v":45},{"d":"2013-05-08","o":22022,"h":22440,"l":21978,"c":22132,"v":19},{"d":"2013-05-09","o":22176,"h":22176,"l":21560,"c":21934,"v":21},{"d":"2013-05-10","o":21890,"h":22110,"l":21780,"c":22066,"v":8},{"d":"2013-05-13","o":22110,"h":22594,"l":21802,"c":22198,"v":43},{"d":"2013-05-14","o":22286,"h":22572,"l":21956,"c":22176,"v":199},{"d":"2013-05-15","o":22176,"h":22440,"l":22044,"c":22242,"v":36},{"d":"2013-05-16","o":22242,"h":23188,"l":22110,"c":22924,"v":46},{"d":"2013-05-17","o":23100,"h":23210,"l":22990,"c":23100,"v":39},{"d":"2013-05-20","o":23078,"h":23254,"l":22836,"c":22946,"v":24},{"d":"2013-05-21","o":23100,"h":23144,"l":22748,"c":22990,"v":20},{"d":"2013-05-22","o":23078,"h":23144,"l":22110,"c":22374,"v":34},{"d":"2013-05-23","o":22308,"h":23628,"l":22308,"c":23408,"v":40},{"d":"2013-05-24","o":23364,"h":23628,"l":23122,"c":23606,"v":28},{"d":"2013-05-28","o":23716,"h":24090,"l":23166,"c":23452,"v":36},{"d":"2013-05-29","o":23342,"h":23452,"l":22264,"c":22396,"v":22},{"d":"2013-05-30","o":22528,"h":23188,"l":22154,"c":22990,"v":18},{"d":"2013-05-31","o":22792,"h":22968,"l":22352,"c":22660,"v":39},{"d":"2013-06-03","o":22660,"h":23078,"l":22066,"c":22616,"v":53},{"d":"2013-06-04","o":22572,"h":22572,"l":21890,"c":22022,"v":21},{"d":"2013-06-05","o":21912,"h":22088,"l":21472,"c":21560,"v":18},{"d":"2013-06-06","o":21538,"h":22176,"l":21010,"c":22132,"v":40},{"d":"2013-06-07","o":22374,"h":22462,"l":22066,"c":22352,"v":15},{"d":"2013-06-10","o":22264,"h":22792,"l":21890,"c":22704,"v":16},{"d":"2013-06-11","o":22484,"h":22638,"l":22088,"c":22220,"v":14},{"d":"2013-06-12","o":22308,"h":22308,"l":21538,"c":21714,"v":20},{"d":"2013-06-13","o":21780,"h":22110,"l":21714,"c":22044,"v":12},{"d":"2013-06-14","o":22308,"h":22396,"l":21648,"c":22066,"v":38},{"d":"2013-06-17","o":22330,"h":22352,"l":21736,"c":21956,"v":17},{"d":"2013-06-18","o":22066,"h":22242,"l":21714,"c":22066,"v":13},{"d":"2013-06-19","o":22000,"h":22000,"l":20746,"c":20944,"v":39},{"d":"2013-06-20","o":20746,"h":21296,"l":20064,"c":20592,"v":26},{"d":"2013-06-21","o":20680,"h":21494,"l":20592,"c":21450,"v":39},{"d":"2013-06-24","o":21164,"h":21472,"l":20856,"c":20922,"v":22},{"d":"2013-06-25","o":21120,"h":21626,"l":20658,"c":20856,"v":25},{"d":"2013-06-26","o":20966,"h":21318,"l":20966,"c":20988,"v":21},{"d":"2013-06-27","o":21186,"h":21670,"l":21120,"c":21560,"v":13},{"d":"2013-06-28","o":21494,"h":21868,"l":21472,"c":21560,"v":88},{"d":"2013-07-01","o":21714,"h":22000,"l":21032,"c":21362,"v":16},{"d":"2013-07-02","o":21406,"h":21560,"l":20680,"c":20966,"v":15},{"d":"2013-07-03","o":20790,"h":20966,"l":20350,"c":20482,"v":17},{"d":"2013-07-05","o":20746,"h":20988,"l":20372,"c":20988,"v":33},{"d":"2013-07-08","o":21120,"h":21538,"l":21120,"c":21340,"v":15},{"d":"2013-07-09","o":21582,"h":21582,"l":21230,"c":21494,"v":23},{"d":"2013-07-10","o":21582,"h":21802,"l":21296,"c":21340,"v":86},{"d":"2013-07-11","o":21604,"h":21648,"l":21274,"c":21362,"v":18},{"d":"2013-07-12","o":21362,"h":22154,"l":21362,"c":21956,"v":35},{"d":"2013-07-15","o":22088,"h":22528,"l":22088,"c":22330,"v":51},{"d":"2013-07-16","o":22418,"h":22528,"l":22110,"c":22286,"v":24},{"d":"2013-07-17","o":22528,"h":22528,"l":22000,"c":22110,"v":31},{"d":"2013-07-18","o":22242,"h":22440,"l":22022,"c":22132,"v":48},{"d":"2013-07-19","o":22110,"h":22110,"l":21890,"c":21956,"v":28},{"d":"2013-07-22","o":22000,"h":22330,"l":21846,"c":22154,"v":27},{"d":"2013-07-23","o":22022,"h":22374,"l":22000,"c":22154,"v":23},{"d":"2013-07-24","o":22330,"h":22330,"l":21934,"c":22000,"v":21},{"d":"2013-07-25","o":22000,"h":22264,"l":21912,"c":22088,"v":23},{"d":"2013-07-26","o":21912,"h":22066,"l":21780,"c":21956,"v":34},{"d":"2013-07-29","o":21956,"h":22110,"l":21890,"c":21890,"v":15},{"d":"2013-07-30","o":22066,"h":22110,"l":21142,"c":21560,"v":44},{"d":"2013-07-31","o":21736,"h":21780,"l":21318,"c":21494,"v":24},{"d":"2013-08-01","o":21846,"h":21912,"l":21428,"c":21560,"v":23},{"d":"2013-08-02","o":21406,"h":21714,"l":21384,"c":21670,"v":20},{"d":"2013-08-05","o":21692,"h":21758,"l":21340,"c":21340,"v":9},{"d":"2013-08-06","o":21340,"h":21406,"l":20658,"c":21076,"v":35},{"d":"2013-08-07","o":21054,"h":21054,"l":20570,"c":20724,"v":21},{"d":"2013-08-08","o":20900,"h":21362,"l":20306,"c":21098,"v":24},{"d":"2013-08-09","o":21978,"h":22022,"l":20372,"c":20416,"v":47},{"d":"2013-08-12","o":20240,"h":20614,"l":19844,"c":20504,"v":55},{"d":"2013-08-13","o":20614,"h":20614,"l":19800,"c":20526,"v":44},{"d":"2013-08-14","o":20614,"h":20614,"l":19976,"c":20218,"v":41},{"d":"2013-08-15","o":19910,"h":20240,"l":19360,"c":19514,"v":69},{"d":"2013-08-16","o":19382,"h":19646,"l":18744,"c":19492,"v":53},{"d":"2013-08-19","o":19404,"h":19866,"l":18920,"c":19096,"v":34},{"d":"2013-08-20","o":19096,"h":19910,"l":19052,"c":19800,"v":28},{"d":"2013-08-21","o":19800,"h":20130,"l":19272,"c":19338,"v":25},{"d":"2013-08-22","o":19404,"h":19910,"l":19404,"c":19844,"v":10},{"d":"2013-08-23","o":19932,"h":20350,"l":19536,"c":20218,"v":19},{"d":"2013-08-26","o":20152,"h":20438,"l":19800,"c":19822,"v":15},{"d":"2013-08-27","o":19558,"h":19888,"l":18370,"c":18942,"v":92},{"d":"2013-08-28","o":18700,"h":19954,"l":18656,"c":19932,"v":27},{"d":"2013-08-29","o":19954,"h":20416,"l":19932,"c":20196,"v":22},{"d":"2013-08-30","o":20196,"h":20196,"l":19338,"c":19690,"v":27},{"d":"2013-09-03","o":20020,"h":20240,"l":19470,"c":19602,"v":9},{"d":"2013-09-04","o":19602,"h":19756,"l":19360,"c":19646,"v":10},{"d":"2013-09-05","o":19624,"h":20130,"l":19624,"c":19866,"v":16},{"d":"2013-09-06","o":19910,"h":20240,"l":19316,"c":19976,"v":29},{"d":"2013-09-09","o":20042,"h":20394,"l":19844,"c":20372,"v":26},{"d":"2013-09-10","o":20394,"h":20570,"l":19800,"c":20372,"v":27},{"d":"2013-09-11","o":20284,"h":20350,"l":19822,"c":20196,"v":19},{"d":"2013-09-12","o":20262,"h":20350,"l":19800,"c":19822,"v":13},{"d":"2013-09-13","o":19932,"h":20152,"l":19844,"c":20042,"v":15},{"d":"2013-09-16","o":20262,"h":20416,"l":20020,"c":20284,"v":18},{"d":"2013-09-17","o":20306,"h":20900,"l":20218,"c":20724,"v":31},{"d":"2013-09-18","o":20812,"h":21098,"l":20504,"c":20702,"v":33},{"d":"2013-09-19","o":20812,"h":20900,"l":20548,"c":20680,"v":33},{"d":"2013-09-20","o":20680,"h":20680,"l":20108,"c":20504,"v":51},{"d":"2013-09-23","o":20438,"h":20614,"l":19580,"c":19932,"v":48},{"d":"2013-09-24","o":19910,"h":20130,"l":19492,"c":19734,"v":31},{"d":"2013-09-25","o":19822,"h":20196,"l":19800,"c":19976,"v":24},{"d":"2013-09-26","o":20020,"h":20350,"l":19778,"c":20262,"v":34},{"d":"2013-09-27","o":20284,"h":20284,"l":19800,"c":20174,"v":28},{"d":"2013-09-30","o":19932,"h":20592,"l":19932,"c":20394,"v":28},{"d":"2013-10-01","o":20372,"h":20482,"l":20020,"c":20108,"v":15},{"d":"2013-10-02","o":19888,"h":20042,"l":19558,"c":19756,"v":30},{"d":"2013-10-03","o":19690,"h":19888,"l":19030,"c":19096,"v":90},{"d":"2013-10-04","o":19206,"h":19932,"l":19206,"c":19690,"v":16},{"d":"2013-10-07","o":19536,"h":19800,"l":19426,"c":19426,"v":19},{"d":"2013-10-08","o":19492,"h":19558,"l":18392,"c":18722,"v":48},{"d":"2013-10-09","o":18854,"h":18898,"l":18194,"c":18700,"v":39},{"d":"2013-10-10","o":19030,"h":19228,"l":18876,"c":19118,"v":19},{"d":"2013-10-11","o":19096,"h":19800,"l":19008,"c":19580,"v":39},{"d":"2013-10-14","o":19426,"h":19690,"l":19030,"c":19426,"v":26},{"d":"2013-10-15","o":19338,"h":19338,"l":18370,"c":18678,"v":44},{"d":"2013-10-16","o":18810,"h":19052,"l":18568,"c":18766,"v":22},{"d":"2013-10-17","o":18722,"h":19096,"l":18282,"c":18788,"v":58},{"d":"2013-10-18","o":18876,"h":18876,"l":18304,"c":18788,"v":56},{"d":"2013-10-21","o":18832,"h":18920,"l":16742,"c":17182,"v":157},{"d":"2013-10-22","o":17204,"h":17402,"l":16038,"c":16324,"v":113},{"d":"2013-10-23","o":16280,"h":16742,"l":14586,"c":16434,"v":154},{"d":"2013-10-24","o":16588,"h":16588,"l":15466,"c":15642,"v":74},{"d":"2013-10-25","o":15620,"h":15906,"l":15158,"c":15862,"v":50},{"d":"2013-10-28","o":18590,"h":19030,"l":16280,"c":16280,"v":359},{"d":"2013-10-29","o":16412,"h":16874,"l":15950,"c":16588,"v":126},{"d":"2013-10-30","o":16698,"h":16962,"l":15796,"c":15862,"v":62},{"d":"2013-10-31","o":15818,"h":15818,"l":15070,"c":15466,"v":96},{"d":"2013-11-01","o":15400,"h":15752,"l":15246,"c":15378,"v":49},{"d":"2013-11-04","o":15400,"h":15532,"l":15312,"c":15356,"v":43},{"d":"2013-11-05","o":15334,"h":15466,"l":15224,"c":15290,"v":59},{"d":"2013-11-06","o":15356,"h":15620,"l":14740,"c":14740,"v":90},{"d":"2013-11-07","o":14740,"h":15136,"l":14410,"c":15026,"v":96},{"d":"2013-11-08","o":15048,"h":16434,"l":14454,"c":16060,"v":83},{"d":"2013-11-11","o":16148,"h":16390,"l":15730,"c":16214,"v":32},{"d":"2013-11-12","o":16016,"h":16280,"l":15444,"c":15620,"v":59},{"d":"2013-11-13","o":15554,"h":16192,"l":15400,"c":16192,"v":204},{"d":"2013-11-14","o":16236,"h":16258,"l":15840,"c":16104,"v":60},{"d":"2013-11-15","o":16082,"h":16302,"l":15840,"c":16258,"v":59},{"d":"2013-11-18","o":16412,"h":17182,"l":16060,"c":16456,"v":71},{"d":"2013-11-19","o":16456,"h":16500,"l":15862,"c":16082,"v":51},{"d":"2013-11-20","o":16104,"h":17380,"l":16082,"c":16984,"v":85},{"d":"2013-11-21","o":17336,"h":17886,"l":17182,"c":17644,"v":91},{"d":"2013-11-22","o":17930,"h":17930,"l":17226,"c":17468,"v":59},{"d":"2013-11-25","o":17600,"h":17974,"l":17138,"c":17182,"v":38},{"d":"2013-11-26","o":17160,"h":17996,"l":17160,"c":17952,"v":62},{"d":"2013-11-27","o":17952,"h":18502,"l":17820,"c":18502,"v":80},{"d":"2013-11-29","o":18590,"h":18986,"l":18590,"c":18898,"v":42},{"d":"2013-12-02","o":19008,"h":19008,"l":18172,"c":18678,"v":60},{"d":"2013-12-03","o":18568,"h":18700,"l":17226,"c":17380,"v":82},{"d":"2013-12-04","o":17534,"h":17688,"l":17160,"c":17556,"v":63},{"d":"2013-12-05","o":17622,"h":17622,"l":17270,"c":17358,"v":45},{"d":"2013-12-06","o":17490,"h":17688,"l":17182,"c":17600,"v":37},{"d":"2013-12-09","o":17600,"h":18458,"l":17512,"c":18458,"v":76},{"d":"2013-12-10","o":18480,"h":18832,"l":18128,"c":18678,"v":76},{"d":"2013-12-11","o":18656,"h":18656,"l":17842,"c":18062,"v":37},{"d":"2013-12-12","o":18040,"h":18172,"l":17600,"c":17688,"v":28},{"d":"2013-12-13","o":17798,"h":18238,"l":17600,"c":17820,"v":26},{"d":"2013-12-16","o":17842,"h":18150,"l":17622,"c":17776,"v":54},{"d":"2013-12-17","o":17820,"h":17886,"l":17358,"c":17534,"v":47},{"d":"2013-12-18","o":17710,"h":17930,"l":17292,"c":17798,"v":48},{"d":"2013-12-19","o":17710,"h":18040,"l":17600,"c":17842,"v":26},{"d":"2013-12-20","o":17930,"h":18502,"l":17930,"c":18480,"v":57},{"d":"2013-12-23","o":18612,"h":18700,"l":18172,"c":18414,"v":43},{"d":"2013-12-24","o":18502,"h":18502,"l":18238,"c":18392,"v":12},{"d":"2013-12-26","o":18414,"h":18722,"l":18304,"c":18546,"v":37},{"d":"2013-12-27","o":18612,"h":18634,"l":18282,"c":18436,"v":32},{"d":"2013-12-30","o":18304,"h":18612,"l":18216,"c":18458,"v":33},{"d":"2013-12-31","o":18392,"h":18634,"l":18326,"c":18348,"v":55},{"d":"2014-01-02","o":18260,"h":19888,"l":18260,"c":19800,"v":83},{"d":"2014-01-03","o":19910,"h":21802,"l":19866,"c":20394,"v":101},{"d":"2014-01-06","o":20702,"h":20790,"l":20284,"c":20350,"v":76},{"d":"2014-01-07","o":20350,"h":20350,"l":19140,"c":19602,"v":62},{"d":"2014-01-08","o":19690,"h":19800,"l":19404,"c":19558,"v":53},{"d":"2014-01-09","o":19580,"h":19668,"l":19184,"c":19382,"v":70},{"d":"2014-01-10","o":19448,"h":20570,"l":19404,"c":20526,"v":95},{"d":"2014-01-13","o":20548,"h":20570,"l":19558,"c":20152,"v":79},{"d":"2014-01-14","o":20328,"h":21076,"l":19932,"c":20790,"v":49},{"d":"2014-01-15","o":20966,"h":21758,"l":20922,"c":21648,"v":95},{"d":"2014-01-16","o":21538,"h":21736,"l":21230,"c":21538,"v":55},{"d":"2014-01-17","o":21560,"h":21670,"l":21164,"c":21318,"v":43},{"d":"2014-01-21","o":21208,"h":22440,"l":21208,"c":22418,"v":103},{"d":"2014-01-22","o":22462,"h":22968,"l":22220,"c":22902,"v":81},{"d":"2014-01-23","o":22880,"h":23914,"l":22594,"c":23848,"v":94},{"d":"2014-01-24","o":23518,"h":24794,"l":23034,"c":23342,"v":120},{"d":"2014-01-27","o":23386,"h":23738,"l":20658,"c":21296,"v":147},{"d":"2014-01-28","o":21230,"h":23232,"l":21186,"c":22968,"v":167},{"d":"2014-01-29","o":22946,"h":22990,"l":22022,"c":22682,"v":113},{"d":"2014-01-30","o":22902,"h":24244,"l":22000,"c":24068,"v":165},{"d":"2014-01-31","o":23364,"h":24508,"l":23122,"c":23760,"v":85},{"d":"2014-02-03","o":23958,"h":23958,"l":22682,"c":23386,"v":95},{"d":"2014-02-04","o":23386,"h":23936,"l":22946,"c":23408,"v":122},{"d":"2014-02-05","o":23298,"h":23584,"l":22242,"c":23298,"v":77},{"d":"2014-02-06","o":23518,"h":23716,"l":23166,"c":23452,"v":89},{"d":"2014-02-07","o":23474,"h":25278,"l":22638,"c":25146,"v":133},{"d":"2014-02-10","o":25630,"h":27500,"l":25564,"c":26598,"v":215},{"d":"2014-02-11","o":27566,"h":28270,"l":25036,"c":25388,"v":317},{"d":"2014-02-12","o":25520,"h":26356,"l":25212,"c":25476,"v":116},{"d":"2014-02-13","o":25256,"h":26048,"l":25102,"c":25740,"v":77},{"d":"2014-02-14","o":25740,"h":26158,"l":24860,"c":25366,"v":90},{"d":"2014-02-18","o":25740,"h":26400,"l":25190,"c":26202,"v":119},{"d":"2014-02-19","o":26114,"h":26202,"l":25542,"c":25740,"v":57},{"d":"2014-02-20","o":25762,"h":26092,"l":25234,"c":25938,"v":77},{"d":"2014-02-21","o":25938,"h":26290,"l":25432,"c":25454,"v":87},{"d":"2014-02-24","o":25608,"h":26224,"l":25410,"c":25476,"v":59},{"d":"2014-02-25","o":25256,"h":25410,"l":24530,"c":24794,"v":77},{"d":"2014-02-26","o":24948,"h":25454,"l":24288,"c":25322,"v":127},{"d":"2014-02-27","o":26070,"h":26070,"l":25432,"c":25740,"v":173},{"d":"2014-02-28","o":25586,"h":25740,"l":23672,"c":24244,"v":202},{"d":"2014-03-03","o":24222,"h":25102,"l":23650,"c":24266,"v":129},{"d":"2014-03-04","o":24750,"h":25850,"l":24376,"c":25058,"v":160},{"d":"2014-03-05","o":25278,"h":26950,"l":24860,"c":26752,"v":182},{"d":"2014-03-06","o":27302,"h":28380,"l":26070,"c":27038,"v":215},{"d":"2014-03-07","o":27478,"h":28292,"l":26158,"c":27984,"v":167},{"d":"2014-03-10","o":28512,"h":30690,"l":27742,"c":30470,"v":220},{"d":"2014-03-11","o":31328,"h":31350,"l":28754,"c":28864,"v":221},{"d":"2014-03-12","o":28600,"h":29700,"l":26180,"c":28512,"v":205},{"d":"2014-03-13","o":28754,"h":28974,"l":26730,"c":27214,"v":113},{"d":"2014-03-14","o":26972,"h":27104,"l":25784,"c":25938,"v":126},{"d":"2014-03-17","o":26158,"h":27280,"l":26158,"c":27038,"v":93},{"d":"2014-03-18","o":27038,"h":28600,"l":26884,"c":28336,"v":111},{"d":"2014-03-19","o":28446,"h":29458,"l":27390,"c":27918,"v":100},{"d":"2014-03-20","o":27698,"h":28446,"l":27060,"c":27588,"v":56},{"d":"2014-03-21","o":27654,"h":29810,"l":26664,"c":29084,"v":175},{"d":"2014-03-24","o":29106,"h":29260,"l":27610,"c":27962,"v":116},{"d":"2014-03-25","o":28182,"h":28776,"l":27258,"c":27478,"v":98},{"d":"2014-03-26","o":28028,"h":28556,"l":26180,"c":26180,"v":125},{"d":"2014-03-27","o":24244,"h":26070,"l":24244,"c":25762,"v":111},{"d":"2014-03-28","o":25718,"h":26576,"l":24882,"c":25124,"v":87},{"d":"2014-03-31","o":25432,"h":26466,"l":25168,"c":25872,"v":96},{"d":"2014-04-01","o":26048,"h":26598,"l":24728,"c":25300,"v":98},{"d":"2014-04-02","o":25344,"h":26048,"l":24574,"c":24750,"v":106},{"d":"2014-04-03","o":24750,"h":24794,"l":23650,"c":23760,"v":90},{"d":"2014-04-04","o":24068,"h":24288,"l":21714,"c":22396,"v":156},{"d":"2014-04-07","o":22352,"h":22528,"l":21560,"c":21714,"v":343},{"d":"2014-04-08","o":21714,"h":22814,"l":20724,"c":22352,"v":125},{"d":"2014-04-09","o":22550,"h":22902,"l":22000,"c":22660,"v":76},{"d":"2014-04-10","o":22660,"h":22660,"l":20900,"c":21252,"v":110},{"d":"2014-04-11","o":21032,"h":22770,"l":20966,"c":21604,"v":94},{"d":"2014-04-14","o":21802,"h":22000,"l":21054,"c":21428,"v":96},{"d":"2014-04-15","o":21494,"h":22198,"l":21032,"c":22000,"v":110},{"d":"2014-04-16","o":22330,"h":22660,"l":21450,"c":22550,"v":93},{"d":"2014-04-17","o":22638,"h":23606,"l":22286,"c":22704,"v":107},{"d":"2014-04-21","o":22572,"h":22792,"l":22022,"c":22704,"v":78},{"d":"2014-04-22","o":22814,"h":23364,"l":22660,"c":22814,"v":100},{"d":"2014-04-23","o":23650,"h":24134,"l":22572,"c":22946,"v":130},{"d":"2014-04-24","o":23232,"h":23320,"l":22000,"c":23144,"v":95},{"d":"2014-04-25","o":22880,"h":22880,"l":20900,"c":21340,"v":160},{"d":"2014-04-28","o":10736,"h":11198,"l":8404,"c":8470,"v":1684},{"d":"2014-04-29","o":8624,"h":9350,"l":8470,"c":8624,"v":654},{"d":"2014-04-30","o":8470,"h":8800,"l":8184,"c":8536,"v":297},{"d":"2014-05-01","o":8470,"h":9108,"l":8470,"c":8558,"v":248},{"d":"2014-05-02","o":8646,"h":8690,"l":8382,"c":8580,"v":142},{"d":"2014-05-05","o":8580,"h":8690,"l":8316,"c":8404,"v":181},{"d":"2014-05-06","o":8382,"h":8580,"l":8338,"c":8426,"v":164},{"d":"2014-05-07","o":8382,"h":8514,"l":7920,"c":8030,"v":167},{"d":"2014-05-08","o":7964,"h":8250,"l":7876,"c":7920,"v":116},{"d":"2014-05-09","o":7876,"h":8316,"l":7810,"c":8316,"v":90},{"d":"2014-05-12","o":8404,"h":8734,"l":8272,"c":8602,"v":156},{"d":"2014-05-13","o":8624,"h":8624,"l":8272,"c":8382,"v":119},{"d":"2014-05-14","o":8360,"h":9020,"l":8206,"c":8646,"v":123},{"d":"2014-05-15","o":8602,"h":8602,"l":8294,"c":8404,"v":77},{"d":"2014-05-16","o":8360,"h":8492,"l":8272,"c":8448,"v":55},{"d":"2014-05-19","o":8360,"h":8778,"l":8360,"c":8558,"v":98},{"d":"2014-05-20","o":8558,"h":8624,"l":8316,"c":8360,"v":101},{"d":"2014-05-21","o":8338,"h":8470,"l":8096,"c":8228,"v":88},{"d":"2014-05-22","o":8338,"h":8426,"l":8272,"c":8404,"v":39},{"d":"2014-05-23","o":8404,"h":8844,"l":8228,"c":8602,"v":156},{"d":"2014-05-27","o":8602,"h":9262,"l":8382,"c":8492,"v":172},{"d":"2014-05-28","o":8580,"h":9526,"l":8558,"c":9064,"v":178},{"d":"2014-05-29","o":9130,"h":9394,"l":8514,"c":8580,"v":139},{"d":"2014-05-30","o":8536,"h":8822,"l":8206,"c":8338,"v":81},{"d":"2014-06-02","o":8272,"h":8426,"l":7920,"c":7986,"v":103},{"d":"2014-06-03","o":7920,"h":8096,"l":7458,"c":7502,"v":182},{"d":"2014-06-04","o":7502,"h":8030,"l":7282,"c":7964,"v":83},{"d":"2014-06-05","o":8030,"h":8030,"l":7590,"c":7964,"v":105},{"d":"2014-06-06","o":7964,"h":7986,"l":7634,"c":7722,"v":73},{"d":"2014-06-09","o":7832,"h":7942,"l":7722,"c":7810,"v":82},{"d":"2014-06-10","o":7854,"h":8008,"l":7744,"c":7986,"v":105},{"d":"2014-06-11","o":7986,"h":8074,"l":7810,"c":7920,"v":56},{"d":"2014-06-12","o":7964,"h":8096,"l":7766,"c":7810,"v":108},{"d":"2014-06-13","o":7788,"h":7788,"l":7304,"c":7370,"v":187},{"d":"2014-06-16","o":7282,"h":7766,"l":7172,"c":7700,"v":99},{"d":"2014-06-17","o":7700,"h":7920,"l":7546,"c":7898,"v":72},{"d":"2014-06-18","o":7986,"h":8096,"l":7722,"c":7832,"v":57},{"d":"2014-06-19","o":7766,"h":7810,"l":7700,"c":7744,"v":50},{"d":"2014-06-20","o":7854,"h":8118,"l":7744,"c":7876,"v":115},{"d":"2014-06-23","o":7854,"h":7920,"l":7502,"c":7832,"v":88},{"d":"2014-06-24","o":7920,"h":8008,"l":7458,"c":7524,"v":71},{"d":"2014-06-25","o":7392,"h":7700,"l":7370,"c":7612,"v":63},{"d":"2014-06-26","o":7612,"h":7634,"l":7370,"c":7502,"v":43},{"d":"2014-06-27","o":7502,"h":7964,"l":7414,"c":7700,"v":1043},{"d":"2014-06-30","o":7810,"h":8250,"l":7700,"c":8206,"v":175},{"d":"2014-07-01","o":8184,"h":8448,"l":7898,"c":8030,"v":89},{"d":"2014-07-02","o":7964,"h":8184,"l":7832,"c":7964,"v":62},{"d":"2014-07-03","o":8030,"h":8206,"l":7920,"c":8008,"v":20},{"d":"2014-07-07","o":7964,"h":8140,"l":7656,"c":7656,"v":60},{"d":"2014-07-08","o":7656,"h":7854,"l":7172,"c":7502,"v":146},{"d":"2014-07-09","o":7436,"h":7700,"l":7348,"c":7480,"v":71},{"d":"2014-07-10","o":7348,"h":7546,"l":7238,"c":7436,"v":66},{"d":"2014-07-11","o":7370,"h":7568,"l":7128,"c":7348,"v":105},{"d":"2014-07-14","o":7480,"h":7480,"l":7326,"c":7370,"v":25},{"d":"2014-07-15","o":7304,"h":7502,"l":7018,"c":7106,"v":93},{"d":"2014-07-16","o":7150,"h":7238,"l":7128,"c":7194,"v":26},{"d":"2014-07-17","o":7216,"h":7238,"l":7084,"c":7084,"v":51},{"d":"2014-07-18","o":7084,"h":7260,"l":7084,"c":7106,"v":25},{"d":"2014-07-21","o":7062,"h":7106,"l":6710,"c":6776,"v":90},{"d":"2014-07-22","o":6776,"h":6864,"l":6622,"c":6710,"v":43},{"d":"2014-07-23","o":6798,"h":6996,"l":6688,"c":6820,"v":50},{"d":"2014-07-24","o":6886,"h":7084,"l":6688,"c":6996,"v":49},{"d":"2014-07-25","o":6974,"h":7040,"l":6820,"c":6930,"v":27},{"d":"2014-07-28","o":6886,"h":6930,"l":6666,"c":6710,"v":42},{"d":"2014-07-29","o":6732,"h":6732,"l":6292,"c":6556,"v":110},{"d":"2014-07-30","o":6600,"h":6820,"l":6468,"c":6776,"v":40},{"d":"2014-07-31","o":6688,"h":6688,"l":6402,"c":6644,"v":63},{"d":"2014-08-01","o":6666,"h":7040,"l":6380,"c":6424,"v":58},{"d":"2014-08-04","o":6534,"h":6556,"l":6380,"c":6446,"v":25},{"d":"2014-08-05","o":6380,"h":6556,"l":6358,"c":6380,"v":33},{"d":"2014-08-06","o":6380,"h":6534,"l":6380,"c":6424,"v":43},{"d":"2014-08-07","o":7150,"h":7392,"l":6710,"c":6952,"v":247},{"d":"2014-08-08","o":7106,"h":7150,"l":6710,"c":6886,"v":106},{"d":"2014-08-11","o":6974,"h":7392,"l":6908,"c":7260,"v":75},{"d":"2014-08-12","o":7260,"h":7348,"l":6842,"c":6974,"v":62},{"d":"2014-08-13","o":7040,"h":7260,"l":7040,"c":7216,"v":37},{"d":"2014-08-14","o":7282,"h":7282,"l":7084,"c":7260,"v":47},{"d":"2014-08-15","o":7260,"h":7260,"l":7128,"c":7260,"v":37},{"d":"2014-08-18","o":7040,"h":7326,"l":6974,"c":7238,"v":60},{"d":"2014-08-19","o":7216,"h":7326,"l":7172,"c":7194,"v":36},{"d":"2014-08-20","o":7216,"h":7260,"l":7062,"c":7062,"v":19},{"d":"2014-08-21","o":7040,"h":7128,"l":6842,"c":6930,"v":81},{"d":"2014-08-22","o":7260,"h":7370,"l":6996,"c":7194,"v":131},{"d":"2014-08-25","o":7304,"h":7590,"l":7106,"c":7150,"v":181},{"d":"2014-08-26","o":7238,"h":7458,"l":7150,"c":7436,"v":122},{"d":"2014-08-27","o":7502,"h":7590,"l":7150,"c":7260,"v":144},{"d":"2014-08-28","o":7216,"h":7436,"l":7150,"c":7260,"v":47},{"d":"2014-08-29","o":7282,"h":7436,"l":7194,"c":7282,"v":28},{"d":"2014-09-02","o":7282,"h":7480,"l":7282,"c":7304,"v":87},{"d":"2014-09-03","o":7370,"h":7370,"l":7040,"c":7128,"v":85},{"d":"2014-09-04","o":7128,"h":7194,"l":7040,"c":7062,"v":28},{"d":"2014-09-05","o":7084,"h":7084,"l":6864,"c":6864,"v":55},{"d":"2014-09-08","o":6908,"h":7018,"l":6864,"c":6952,"v":30},{"d":"2014-09-09","o":6996,"h":7172,"l":6930,"c":6974,"v":54},{"d":"2014-09-10","o":6974,"h":7150,"l":6908,"c":7084,"v":23},{"d":"2014-09-11","o":7084,"h":7106,"l":6930,"c":7018,"v":32},{"d":"2014-09-12","o":6974,"h":7040,"l":6930,"c":6930,"v":19},{"d":"2014-09-15","o":6930,"h":6930,"l":6666,"c":6754,"v":47},{"d":"2014-09-16","o":6798,"h":6886,"l":6402,"c":6490,"v":151},{"d":"2014-09-17","o":6534,"h":6974,"l":6534,"c":6732,"v":169},{"d":"2014-09-18","o":6842,"h":6908,"l":6512,"c":6600,"v":59},{"d":"2014-09-19","o":6578,"h":6622,"l":6072,"c":6160,"v":268},{"d":"2014-09-22","o":6160,"h":6380,"l":6160,"c":6270,"v":54},{"d":"2014-09-23","o":6270,"h":6336,"l":6094,"c":6094,"v":41},{"d":"2014-09-24","o":6116,"h":6270,"l":6116,"c":6116,"v":31},{"d":"2014-09-25","o":6138,"h":6204,"l":6050,"c":6094,"v":69},{"d":"2014-09-26","o":6094,"h":6226,"l":6094,"c":6204,"v":27},{"d":"2014-09-29","o":6138,"h":6270,"l":6050,"c":6138,"v":45},{"d":"2014-09-30","o":6160,"h":6160,"l":5786,"c":5874,"v":84},{"d":"2014-10-01","o":5808,"h":5808,"l":5434,"c":5500,"v":87},{"d":"2014-10-02","o":5544,"h":5654,"l":5500,"c":5588,"v":50},{"d":"2014-10-03","o":5588,"h":5698,"l":5434,"c":5456,"v":29},{"d":"2014-10-06","o":5522,"h":5522,"l":5368,"c":5390,"v":38},{"d":"2014-10-07","o":5346,"h":5412,"l":5170,"c":5236,"v":34},{"d":"2014-10-08","o":5126,"h":5258,"l":4928,"c":5148,"v":50},{"d":"2014-10-09","o":5082,"h":5104,"l":4950,"c":5016,"v":36},{"d":"2014-10-10","o":4950,"h":4994,"l":4796,"c":4840,"v":52},{"d":"2014-10-13","o":4774,"h":4818,"l":4664,"c":4752,"v":32},{"d":"2014-10-14","o":4840,"h":4928,"l":4796,"c":4884,"v":23},{"d":"2014-10-15","o":4840,"h":5016,"l":4620,"c":4906,"v":100},{"d":"2014-10-16","o":4708,"h":5192,"l":4664,"c":4708,"v":47},{"d":"2014-10-17","o":4796,"h":4950,"l":4752,"c":4840,"v":52},{"d":"2014-10-20","o":4752,"h":4906,"l":4730,"c":4774,"v":28},{"d":"2014-10-21","o":4774,"h":4906,"l":4664,"c":4840,"v":28},{"d":"2014-10-22","o":4906,"h":4972,"l":4774,"c":4818,"v":35},{"d":"2014-10-23","o":4906,"h":5060,"l":4796,"c":4840,"v":35},{"d":"2014-10-24","o":4906,"h":4972,"l":4730,"c":4774,"v":27},{"d":"2014-10-27","o":4752,"h":4862,"l":4708,"c":4862,"v":17},{"d":"2014-10-28","o":4840,"h":4950,"l":4730,"c":4840,"v":113},{"d":"2014-10-29","o":4862,"h":5874,"l":4796,"c":5346,"v":45},{"d":"2014-10-30","o":5390,"h":5390,"l":4862,"c":4950,"v":73},{"d":"2014-10-31","o":4950,"h":5104,"l":4840,"c":4928,"v":246},{"d":"2014-11-03","o":5060,"h":5324,"l":5038,"c":5126,"v":133},{"d":"2014-11-04","o":5082,"h":5192,"l":4950,"c":4972,"v":89},{"d":"2014-11-05","o":5038,"h":5104,"l":4752,"c":4752,"v":91},{"d":"2014-11-06","o":4774,"h":4862,"l":4686,"c":4840,"v":37},{"d":"2014-11-07","o":4774,"h":4862,"l":4708,"c":4796,"v":42},{"d":"2014-11-10","o":4730,"h":4796,"l":4576,"c":4686,"v":38},{"d":"2014-11-11","o":4730,"h":4774,"l":4620,"c":4730,"v":40},{"d":"2014-11-12","o":4664,"h":4796,"l":4620,"c":4796,"v":43},{"d":"2014-11-13","o":4730,"h":4840,"l":4620,"c":4730,"v":70},{"d":"2014-11-14","o":4664,"h":4840,"l":4642,"c":4796,"v":27},{"d":"2014-11-17","o":4730,"h":4884,"l":4708,"c":4840,"v":45},{"d":"2014-11-18","o":4796,"h":4818,"l":4664,"c":4708,"v":53},{"d":"2014-11-19","o":4664,"h":4796,"l":4576,"c":4620,"v":48},{"d":"2014-11-20","o":4576,"h":4620,"l":4510,"c":4510,"v":114},{"d":"2014-11-21","o":4598,"h":4730,"l":4554,"c":4620,"v":61},{"d":"2014-11-24","o":4620,"h":4774,"l":4554,"c":4620,"v":63},{"d":"2014-11-25","o":4620,"h":4752,"l":4554,"c":4598,"v":23},{"d":"2014-11-26","o":4642,"h":4686,"l":4554,"c":4642,"v":28},{"d":"2014-11-28","o":4620,"h":4730,"l":4576,"c":4642,"v":22},{"d":"2014-12-01","o":4664,"h":4774,"l":4554,"c":4598,"v":56},{"d":"2014-12-02","o":4598,"h":5126,"l":4554,"c":5060,"v":256},{"d":"2014-12-03","o":5170,"h":5544,"l":4840,"c":5082,"v":368},{"d":"2014-12-04","o":5016,"h":5104,"l":4906,"c":5016,"v":78},{"d":"2014-12-05","o":5060,"h":5126,"l":4840,"c":5082,"v":32},{"d":"2014-12-08","o":5016,"h":5236,"l":4906,"c":5016,"v":59},{"d":"2014-12-09","o":4950,"h":5060,"l":4840,"c":4972,"v":30},{"d":"2014-12-10","o":4972,"h":5082,"l":4840,"c":4840,"v":123},{"d":"2014-12-11","o":4862,"h":5214,"l":4840,"c":5148,"v":118},{"d":"2014-12-12","o":5016,"h":5346,"l":4950,"c":5060,"v":91},{"d":"2014-12-15","o":5038,"h":5346,"l":4840,"c":4884,"v":67},{"d":"2014-12-16","o":4906,"h":5170,"l":4862,"c":4950,"v":33},{"d":"2014-12-17","o":4906,"h":5148,"l":4884,"c":4906,"v":124},{"d":"2014-12-18","o":4884,"h":5082,"l":4884,"c":5016,"v":127},{"d":"2014-12-19","o":5126,"h":5148,"l":4356,"c":4466,"v":880},{"d":"2014-12-22","o":4576,"h":4686,"l":4510,"c":4598,"v":272},{"d":"2014-12-23","o":4730,"h":4774,"l":4554,"c":4708,"v":211},{"d":"2014-12-24","o":4730,"h":4730,"l":4620,"c":4620,"v":40},{"d":"2014-12-26","o":4620,"h":5038,"l":4620,"c":4840,"v":261},{"d":"2014-12-29","o":4774,"h":4928,"l":4730,"c":4774,"v":185},{"d":"2014-12-30","o":4950,"h":4950,"l":4730,"c":4906,"v":514},{"d":"2014-12-31","o":4862,"h":5082,"l":4840,"c":5038,"v":674},{"d":"2015-01-02","o":5038,"h":5126,"l":4994,"c":5104,"v":362},{"d":"2015-01-05","o":5170,"h":5192,"l":5060,"c":5126,"v":142},{"d":"2015-01-06","o":5170,"h":5170,"l":4906,"c":5038,"v":120},{"d":"2015-01-07","o":5082,"h":5104,"l":5016,"c":5104,"v":90},{"d":"2015-01-08","o":5126,"h":5170,"l":5060,"c":5060,"v":87},{"d":"2015-01-09","o":5016,"h":5104,"l":5016,"c":5038,"v":41},{"d":"2015-01-12","o":5104,"h":5170,"l":4994,"c":5060,"v":80},{"d":"2015-01-13","o":5082,"h":5170,"l":4840,"c":4862,"v":138},{"d":"2015-01-14","o":4840,"h":5126,"l":4840,"c":5016,"v":88},{"d":"2015-01-15","o":5060,"h":5060,"l":4818,"c":4884,"v":117},{"d":"2015-01-16","o":4950,"h":5170,"l":4928,"c":5060,"v":280},{"d":"2015-01-20","o":5104,"h":5104,"l":4906,"c":5016,"v":46},{"d":"2015-01-21","o":4994,"h":4994,"l":4840,"c":4906,"v":78},{"d":"2015-01-22","o":4862,"h":4862,"l":4444,"c":4532,"v":220},{"d":"2015-01-23","o":4532,"h":4664,"l":4488,"c":4598,"v":87},{"d":"2015-01-26","o":4620,"h":4664,"l":4488,"c":4642,"v":107},{"d":"2015-01-27","o":4576,"h":4664,"l":4466,"c":4576,"v":84},{"d":"2015-01-28","o":4554,"h":4620,"l":4422,"c":4466,"v":62},{"d":"2015-01-29","o":4510,"h":4510,"l":4290,"c":4444,"v":93},{"d":"2015-01-30","o":4356,"h":4466,"l":4356,"c":4422,"v":40},{"d":"2015-02-02","o":4488,"h":4510,"l":4312,"c":4510,"v":87},{"d":"2015-02-03","o":4488,"h":4510,"l":4400,"c":4400,"v":76},{"d":"2015-02-04","o":4400,"h":4444,"l":4224,"c":4290,"v":109},{"d":"2015-02-05","o":4334,"h":4466,"l":4268,"c":4400,"v":126},{"d":"2015-02-06","o":4400,"h":4510,"l":4378,"c":4466,"v":65},{"d":"2015-02-09","o":4466,"h":4598,"l":4444,"c":4576,"v":73},{"d":"2015-02-10","o":4598,"h":4796,"l":4598,"c":4686,"v":66},{"d":"2015-02-11","o":4642,"h":4730,"l":4554,"c":4730,"v":48},{"d":"2015-02-12","o":4730,"h":4752,"l":4576,"c":4642,"v":70},{"d":"2015-02-13","o":4620,"h":4730,"l":4488,"c":4532,"v":98},{"d":"2015-02-17","o":4554,"h":4884,"l":4554,"c":4730,"v":103},{"d":"2015-02-18","o":4774,"h":4928,"l":4730,"c":4862,"v":84},{"d":"2015-02-19","o":4950,"h":5060,"l":4774,"c":4950,"v":83},{"d":"2015-02-20","o":4994,"h":5060,"l":4906,"c":4994,"v":43},{"d":"2015-02-23","o":5016,"h":5016,"l":4906,"c":4928,"v":31},{"d":"2015-02-24","o":4928,"h":5016,"l":4752,"c":4752,"v":72},{"d":"2015-02-25","o":4708,"h":4994,"l":4620,"c":4884,"v":22},{"d":"2015-02-26","o":4928,"h":5126,"l":4642,"c":5038,"v":82},{"d":"2015-02-27","o":5060,"h":5192,"l":4950,"c":5060,"v":51},{"d":"2015-03-02","o":5104,"h":5412,"l":5082,"c":5302,"v":146},{"d":"2015-03-03","o":5324,"h":5984,"l":5280,"c":5720,"v":633},{"d":"2015-03-04","o":5742,"h":6116,"l":5610,"c":5764,"v":293},{"d":"2015-03-05","o":5830,"h":5918,"l":5676,"c":5698,"v":131},{"d":"2015-03-06","o":5698,"h":5698,"l":5214,"c":5390,"v":159},{"d":"2015-03-09","o":5478,"h":5478,"l":4950,"c":5126,"v":252},{"d":"2015-03-10","o":5060,"h":5126,"l":4972,"c":4972,"v":88},{"d":"2015-03-11","o":5016,"h":5016,"l":4774,"c":4928,"v":76},{"d":"2015-03-12","o":4950,"h":4994,"l":4796,"c":4994,"v":61},{"d":"2015-03-13","o":5060,"h":5478,"l":5060,"c":5236,"v":190},{"d":"2015-03-16","o":5192,"h":5236,"l":4884,"c":5082,"v":88},{"d":"2015-03-17","o":5126,"h":5126,"l":4840,"c":5082,"v":73},{"d":"2015-03-18","o":4994,"h":5192,"l":4950,"c":5104,"v":60},{"d":"2015-03-19","o":5148,"h":5412,"l":5060,"c":5412,"v":94},{"d":"2015-03-20","o":5478,"h":5500,"l":5016,"c":5060,"v":132},{"d":"2015-03-23","o":5016,"h":5214,"l":4972,"c":5170,"v":75},{"d":"2015-03-24","o":5126,"h":5412,"l":5060,"c":5148,"v":57},{"d":"2015-03-25","o":5236,"h":5324,"l":4884,"c":4994,"v":83},{"d":"2015-03-26","o":4862,"h":4994,"l":4664,"c":4862,"v":98},{"d":"2015-03-27","o":4730,"h":4928,"l":4620,"c":4730,"v":45},{"d":"2015-03-30","o":4730,"h":4862,"l":4510,"c":4730,"v":120},{"d":"2015-03-31","o":4730,"h":4796,"l":4510,"c":4730,"v":35},{"d":"2015-04-01","o":4708,"h":4708,"l":4532,"c":4576,"v":45},{"d":"2015-04-02","o":4598,"h":4774,"l":4532,"c":4708,"v":46},{"d":"2015-04-06","o":4664,"h":4796,"l":4664,"c":4730,"v":46},{"d":"2015-04-07","o":4774,"h":5104,"l":4752,"c":5060,"v":105},{"d":"2015-04-08","o":5104,"h":5258,"l":5016,"c":5258,"v":65},{"d":"2015-04-09","o":5324,"h":5368,"l":4994,"c":5060,"v":66},{"d":"2015-04-10","o":5060,"h":5280,"l":5060,"c":5258,"v":77},{"d":"2015-04-13","o":5192,"h":5280,"l":5082,"c":5192,"v":36},{"d":"2015-04-14","o":5148,"h":5236,"l":5082,"c":5214,"v":14},{"d":"2015-04-15","o":5192,"h":5280,"l":5060,"c":5104,"v":53},{"d":"2015-04-16","o":5104,"h":5104,"l":4862,"c":5060,"v":55},{"d":"2015-04-17","o":4972,"h":5082,"l":4884,"c":4994,"v":20},{"d":"2015-04-20","o":5016,"h":5016,"l":4664,"c":4708,"v":54},{"d":"2015-04-21","o":4642,"h":4774,"l":4510,"c":4686,"v":76},{"d":"2015-04-22","o":4642,"h":4730,"l":4532,"c":4642,"v":31},{"d":"2015-04-23","o":4620,"h":4752,"l":4620,"c":4730,"v":27},{"d":"2015-04-24","o":4730,"h":4884,"l":4576,"c":4818,"v":33},{"d":"2015-04-27","o":4950,"h":5016,"l":4686,"c":4752,"v":76},{"d":"2015-04-28","o":4664,"h":4818,"l":4554,"c":4752,"v":34},{"d":"2015-04-29","o":4730,"h":4818,"l":4598,"c":4598,"v":26},{"d":"2015-04-30","o":4642,"h":4642,"l":4400,"c":4422,"v":119},{"d":"2015-05-01","o":4400,"h":4642,"l":3894,"c":4334,"v":145},{"d":"2015-05-04","o":4334,"h":4488,"l":4202,"c":4400,"v":62},{"d":"2015-05-05","o":4334,"h":4422,"l":4114,"c":4224,"v":68},{"d":"2015-05-06","o":4158,"h":4268,"l":4136,"c":4180,"v":72},{"d":"2015-05-07","o":4180,"h":4224,"l":4136,"c":4202,"v":63},{"d":"2015-05-08","o":4180,"h":4268,"l":4136,"c":4180,"v":49},{"d":"2015-05-11","o":4158,"h":4246,"l":3828,"c":3916,"v":249},{"d":"2015-05-12","o":3872,"h":4004,"l":3850,"c":3916,"v":115},{"d":"2015-05-13","o":3982,"h":4004,"l":3872,"c":3894,"v":36},{"d":"2015-05-14","o":3872,"h":4048,"l":3872,"c":3982,"v":50},{"d":"2015-05-15","o":4026,"h":4290,"l":3960,"c":4290,"v":103},{"d":"2015-05-18","o":4202,"h":4224,"l":4004,"c":4136,"v":112},{"d":"2015-05-19","o":4114,"h":4158,"l":4048,"c":4092,"v":33},{"d":"2015-05-20","o":4158,"h":4356,"l":3960,"c":4158,"v":154},{"d":"2015-05-21","o":4092,"h":4312,"l":4092,"c":4158,"v":130},{"d":"2015-05-22","o":4180,"h":4202,"l":4026,"c":4070,"v":45},{"d":"2015-05-26","o":4048,"h":5060,"l":4048,"c":4752,"v":544},{"d":"2015-05-27","o":4972,"h":5016,"l":4466,"c":5016,"v":223},{"d":"2015-05-28","o":5060,"h":5060,"l":4620,"c":4752,"v":101},{"d":"2015-05-29","o":4752,"h":4840,"l":4554,"c":4664,"v":75},{"d":"2015-06-01","o":4752,"h":6050,"l":4664,"c":5060,"v":1294},{"d":"2015-06-02","o":4994,"h":5104,"l":4840,"c":4928,"v":149},{"d":"2015-06-03","o":4994,"h":5192,"l":4774,"c":5104,"v":148},{"d":"2015-06-04","o":5148,"h":5698,"l":4972,"c":5522,"v":901},{"d":"2015-06-05","o":5698,"h":6050,"l":5456,"c":5830,"v":577},{"d":"2015-06-08","o":5940,"h":6006,"l":5588,"c":5764,"v":227},{"d":"2015-06-09","o":5742,"h":5742,"l":5522,"c":5720,"v":105},{"d":"2015-06-10","o":6600,"h":6820,"l":6050,"c":6138,"v":810},{"d":"2015-06-11","o":6072,"h":6116,"l":5808,"c":6072,"v":186},{"d":"2015-06-12","o":6094,"h":6182,"l":5874,"c":6050,"v":134},{"d":"2015-06-15","o":6160,"h":6160,"l":5896,"c":6072,"v":67},{"d":"2015-06-16","o":6072,"h":6072,"l":5874,"c":5918,"v":80},{"d":"2015-06-17","o":5896,"h":6160,"l":5874,"c":6028,"v":134},{"d":"2015-06-18","o":6094,"h":6138,"l":6006,"c":6094,"v":129},{"d":"2015-06-19","o":6160,"h":6226,"l":5874,"c":6050,"v":177},{"d":"2015-06-22","o":6138,"h":6314,"l":6006,"c":6160,"v":150},{"d":"2015-06-23","o":6226,"h":6314,"l":5962,"c":6006,"v":80},{"d":"2015-06-24","o":6050,"h":6050,"l":5522,"c":5588,"v":212},{"d":"2015-06-25","o":5544,"h":5654,"l":5434,"c":5434,"v":108},{"d":"2015-06-26","o":5412,"h":5566,"l":5082,"c":5280,"v":136},{"d":"2015-06-29","o":5368,"h":5368,"l":4906,"c":4950,"v":173},{"d":"2015-06-30","o":5016,"h":5280,"l":4950,"c":5126,"v":116},{"d":"2015-07-01","o":5192,"h":5324,"l":4994,"c":5104,"v":115},{"d":"2015-07-02","o":5060,"h":5192,"l":4840,"c":4950,"v":132},{"d":"2015-07-06","o":4884,"h":4950,"l":4664,"c":4906,"v":135},{"d":"2015-07-07","o":4840,"h":4950,"l":4620,"c":4862,"v":79},{"d":"2015-07-08","o":4818,"h":4840,"l":4422,"c":4488,"v":107},{"d":"2015-07-09","o":4686,"h":4686,"l":4466,"c":4620,"v":94},{"d":"2015-07-10","o":4708,"h":5016,"l":4576,"c":4906,"v":119},{"d":"2015-07-13","o":5368,"h":5456,"l":4840,"c":5060,"v":531},{"d":"2015-07-14","o":5016,"h":5280,"l":5016,"c":5214,"v":164},{"d":"2015-07-15","o":5588,"h":5896,"l":5126,"c":5456,"v":900},{"d":"2015-07-16","o":5544,"h":6358,"l":5522,"c":6182,"v":899},{"d":"2015-07-17","o":6270,"h":6380,"l":5764,"c":5984,"v":328},{"d":"2015-07-20","o":5984,"h":6248,"l":5742,"c":6248,"v":395},{"d":"2015-07-21","o":6292,"h":6732,"l":6226,"c":6380,"v":626},{"d":"2015-07-22","o":6314,"h":6930,"l":5852,"c":6820,"v":606},{"d":"2015-07-23","o":6820,"h":6952,"l":6292,"c":6556,"v":383},{"d":"2015-07-24","o":6468,"h":7128,"l":6182,"c":6886,"v":587},{"d":"2015-07-27","o":7744,"h":7942,"l":7084,"c":7920,"v":2017},{"d":"2015-07-28","o":8228,"h":9020,"l":7612,"c":7722,"v":1526},{"d":"2015-07-29","o":7876,"h":7920,"l":6600,"c":7084,"v":770},{"d":"2015-07-30","o":7304,"h":7458,"l":6710,"c":7128,"v":378},{"d":"2015-07-31","o":7128,"h":7788,"l":6952,"c":7590,"v":563},{"d":"2015-08-03","o":7524,"h":7590,"l":6710,"c":6930,"v":423},{"d":"2015-08-04","o":7062,"h":7304,"l":6776,"c":7018,"v":394},{"d":"2015-08-05","o":7128,"h":7238,"l":6446,"c":6710,"v":420},{"d":"2015-08-06","o":6710,"h":6864,"l":5984,"c":6688,"v":531},{"d":"2015-08-07","o":6446,"h":6776,"l":6248,"c":6688,"v":331},{"d":"2015-08-10","o":6996,"h":7150,"l":6512,"c":7106,"v":321},{"d":"2015-08-11","o":6952,"h":7260,"l":6622,"c":6930,"v":299},{"d":"2015-08-12","o":6798,"h":7238,"l":6490,"c":7018,"v":360},{"d":"2015-08-13","o":7150,"h":7260,"l":6842,"c":6996,"v":320},{"d":"2015-08-14","o":6600,"h":6820,"l":6204,"c":6490,"v":478},{"d":"2015-08-17","o":6402,"h":6534,"l":6050,"c":6292,"v":359},{"d":"2015-08-18","o":6380,"h":6490,"l":5896,"c":5918,"v":277},{"d":"2015-08-19","o":5852,"h":6490,"l":5038,"c":6160,"v":776},{"d":"2015-08-20","o":5698,"h":5940,"l":5412,"c":5500,"v":240},{"d":"2015-08-21","o":5368,"h":5544,"l":5126,"c":5434,"v":175},{"d":"2015-08-24","o":4862,"h":5456,"l":3036,"c":4972,"v":509},{"d":"2015-08-25","o":5280,"h":5302,"l":4686,"c":4730,"v":321},{"d":"2015-08-26","o":4664,"h":4884,"l":4356,"c":4664,"v":285},{"d":"2015-08-27","o":4796,"h":6314,"l":4774,"c":5742,"v":843},{"d":"2015-08-28","o":5544,"h":6248,"l":5522,"c":5896,"v":376},{"d":"2015-08-31","o":5896,"h":7084,"l":5874,"c":6402,"v":862},{"d":"2015-09-01","o":6270,"h":6732,"l":5918,"c":6424,"v":348},{"d":"2015-09-02","o":6600,"h":7040,"l":6380,"c":6952,"v":277},{"d":"2015-09-03","o":6864,"h":7436,"l":6446,"c":6732,"v":424},{"d":"2015-09-04","o":6600,"h":6688,"l":5830,"c":6050,"v":452},{"d":"2015-09-08","o":6072,"h":6270,"l":5720,"c":5896,"v":214},{"d":"2015-09-09","o":6050,"h":6050,"l":5610,"c":5654,"v":179},{"d":"2015-09-10","o":5698,"h":5962,"l":5500,"c":5896,"v":225},{"d":"2015-09-11","o":5940,"h":5940,"l":5610,"c":5764,"v":91},{"d":"2015-09-14","o":5764,"h":5764,"l":5324,"c":5522,"v":118},{"d":"2015-09-15","o":5478,"h":5720,"l":5368,"c":5544,"v":107},{"d":"2015-09-16","o":5610,"h":5610,"l":5368,"c":5544,"v":71},{"d":"2015-09-17","o":5610,"h":6358,"l":5588,"c":6204,"v":269},{"d":"2015-09-18","o":6204,"h":6534,"l":6094,"c":6424,"v":262},{"d":"2015-09-21","o":6600,"h":6886,"l":5962,"c":6446,"v":294},{"d":"2015-09-22","o":6380,"h":6556,"l":5984,"c":6424,"v":107},{"d":"2015-09-23","o":5214,"h":5676,"l":4708,"c":5500,"v":1094},{"d":"2015-09-24","o":5500,"h":6050,"l":5060,"c":5962,"v":341},{"d":"2015-09-25","o":5962,"h":5962,"l":5170,"c":5456,"v":371},{"d":"2015-09-28","o":5852,"h":6226,"l":4950,"c":5060,"v":754},{"d":"2015-09-29","o":5060,"h":5280,"l":4686,"c":4884,"v":223},{"d":"2015-09-30","o":4928,"h":5258,"l":4642,"c":4906,"v":253},{"d":"2015-10-01","o":4994,"h":4994,"l":4620,"c":4906,"v":164},{"d":"2015-10-02","o":4796,"h":5258,"l":4708,"c":5038,"v":211},{"d":"2015-10-05","o":5060,"h":5214,"l":4796,"c":4972,"v":92},{"d":"2015-10-06","o":4950,"h":5082,"l":4532,"c":4708,"v":281},{"d":"2015-10-07","o":4708,"h":5016,"l":4576,"c":4972,"v":190},{"d":"2015-10-08","o":5082,"h":5082,"l":4708,"c":4818,"v":102},{"d":"2015-10-09","o":4840,"h":5082,"l":4774,"c":4972,"v":130},{"d":"2015-10-12","o":4950,"h":5060,"l":4620,"c":4642,"v":124},{"d":"2015-10-13","o":4620,"h":5016,"l":4620,"c":4730,"v":109},{"d":"2015-10-14","o":4730,"h":4818,"l":4554,"c":4598,"v":80},{"d":"2015-10-15","o":4620,"h":4994,"l":4554,"c":4950,"v":143},{"d":"2015-10-16","o":4994,"h":5280,"l":4906,"c":4972,"v":153},{"d":"2015-10-19","o":4928,"h":5126,"l":4928,"c":5038,"v":69},{"d":"2015-10-20","o":4972,"h":5148,"l":4752,"c":4840,"v":75},{"d":"2015-10-21","o":4906,"h":5060,"l":4620,"c":4862,"v":154},{"d":"2015-10-22","o":4862,"h":5038,"l":4620,"c":4730,"v":115},{"d":"2015-10-23","o":4796,"h":4928,"l":4642,"c":4774,"v":64},{"d":"2015-10-26","o":4796,"h":4950,"l":4708,"c":4752,"v":77},{"d":"2015-10-27","o":4884,"h":4884,"l":4664,"c":4708,"v":58},{"d":"2015-10-28","o":4730,"h":5082,"l":4686,"c":4884,"v":116},{"d":"2015-10-29","o":4928,"h":5236,"l":4686,"c":4730,"v":116},{"d":"2015-10-30","o":4730,"h":4840,"l":4554,"c":4554,"v":149},{"d":"2015-11-02","o":4576,"h":4664,"l":4268,"c":4356,"v":270},{"d":"2015-11-03","o":4488,"h":4576,"l":4224,"c":4466,"v":168},{"d":"2015-11-04","o":4378,"h":4840,"l":4356,"c":4752,"v":240},{"d":"2015-11-05","o":4950,"h":4950,"l":4532,"c":4598,"v":152},{"d":"2015-11-06","o":4862,"h":5170,"l":4620,"c":4972,"v":328},{"d":"2015-11-09","o":4994,"h":5346,"l":4840,"c":5148,"v":245},{"d":"2015-11-10","o":5016,"h":5126,"l":4950,"c":5082,"v":93},{"d":"2015-11-11","o":5038,"h":5060,"l":4862,"c":4972,"v":111},{"d":"2015-11-12","o":4906,"h":5192,"l":4884,"c":4972,"v":90},{"d":"2015-11-13","o":4730,"h":5632,"l":4620,"c":5456,"v":298},{"d":"2015-11-16","o":5412,"h":5632,"l":5236,"c":5390,"v":95},{"d":"2015-11-17","o":5346,"h":5478,"l":5148,"c":5170,"v":65},{"d":"2015-11-18","o":5126,"h":5346,"l":5082,"c":5104,"v":76},{"d":"2015-11-19","o":5104,"h":5170,"l":4994,"c":5060,"v":59},{"d":"2015-11-20","o":5060,"h":5126,"l":4950,"c":5016,"v":85},{"d":"2015-11-23","o":4994,"h":5390,"l":4906,"c":5258,"v":145},{"d":"2015-11-24","o":5192,"h":5610,"l":5038,"c":5456,"v":105},{"d":"2015-11-25","o":5522,"h":6116,"l":5500,"c":5808,"v":199},{"d":"2015-11-27","o":5852,"h":6160,"l":5830,"c":6006,"v":104},{"d":"2015-11-30","o":5874,"h":6006,"l":5632,"c":5676,"v":146},{"d":"2015-12-01","o":5764,"h":5940,"l":5698,"c":5764,"v":173},{"d":"2015-12-02","o":3960,"h":4246,"l":3300,"c":3586,"v":1529},{"d":"2015-12-03","o":3520,"h":3630,"l":2860,"c":3102,"v":752},{"d":"2015-12-04","o":2992,"h":3102,"l":2640,"c":2662,"v":634},{"d":"2015-12-07","o":2640,"h":2816,"l":2552,"c":2552,"v":375},{"d":"2015-12-08","o":2552,"h":2662,"l":2442,"c":2574,"v":316},{"d":"2015-12-09","o":2816,"h":3036,"l":2530,"c":2596,"v":617},{"d":"2015-12-10","o":2640,"h":2706,"l":2508,"c":2530,"v":215},{"d":"2015-12-11","o":2486,"h":2640,"l":2486,"c":2574,"v":191},{"d":"2015-12-14","o":2574,"h":2640,"l":2464,"c":2508,"v":274},{"d":"2015-12-15","o":2486,"h":2596,"l":2464,"c":2530,"v":245},{"d":"2015-12-16","o":2442,"h":2596,"l":2442,"c":2530,"v":188},{"d":"2015-12-17","o":2508,"h":2794,"l":2508,"c":2618,"v":230},{"d":"2015-12-18","o":2574,"h":2728,"l":2530,"c":2596,"v":172},{"d":"2015-12-21","o":2596,"h":2662,"l":2552,"c":2618,"v":110},{"d":"2015-12-22","o":2618,"h":2684,"l":2530,"c":2530,"v":178},{"d":"2015-12-23","o":2596,"h":2640,"l":2596,"c":2640,"v":121},{"d":"2015-12-24","o":2596,"h":2662,"l":2574,"c":2618,"v":41},{"d":"2015-12-28","o":2640,"h":2662,"l":2552,"c":2618,"v":120},{"d":"2015-12-29","o":2662,"h":2662,"l":2530,"c":2596,"v":157},{"d":"2015-12-30","o":2552,"h":2640,"l":2552,"c":2640,"v":130},{"d":"2015-12-31","o":2662,"h":2772,"l":2596,"c":2662,"v":237},{"d":"2016-01-04","o":2530,"h":2706,"l":2530,"c":2574,"v":81},{"d":"2016-01-05","o":2640,"h":2684,"l":2552,"c":2684,"v":97},{"d":"2016-01-06","o":2662,"h":2662,"l":2486,"c":2596,"v":86},{"d":"2016-01-07","o":2464,"h":2596,"l":2310,"c":2464,"v":403},{"d":"2016-01-08","o":2464,"h":2464,"l":2200,"c":2244,"v":426},{"d":"2016-01-11","o":2200,"h":2310,"l":1804,"c":1892,"v":509},{"d":"2016-01-12","o":1958,"h":2002,"l":1804,"c":1804,"v":144},{"d":"2016-01-13","o":1870,"h":1892,"l":1650,"c":1650,"v":210},{"d":"2016-01-14","o":1628,"h":1848,"l":1496,"c":1562,"v":259},{"d":"2016-01-15","o":1584,"h":1716,"l":1474,"c":1518,"v":123},{"d":"2016-01-19","o":1540,"h":1716,"l":1518,"c":1584,"v":184},{"d":"2016-01-20","o":1584,"h":1694,"l":1518,"c":1672,"v":209},{"d":"2016-01-21","o":1342,"h":1518,"l":1012,"c":1518,"v":672},{"d":"2016-01-22","o":1562,"h":1914,"l":1452,"c":1650,"v":166},{"d":"2016-01-25","o":1738,"h":1804,"l":1562,"c":1584,"v":73},{"d":"2016-01-26","o":1540,"h":1606,"l":1364,"c":1430,"v":108},{"d":"2016-01-27","o":1452,"h":1584,"l":1342,"c":1408,"v":129},{"d":"2016-01-28","o":1452,"h":1452,"l":1276,"c":1386,"v":53},{"d":"2016-01-29","o":1386,"h":1584,"l":1386,"c":1452,"v":52},{"d":"2016-02-01","o":1408,"h":1562,"l":1386,"c":1452,"v":49},{"d":"2016-02-02","o":1408,"h":1496,"l":1364,"c":1364,"v":65},{"d":"2016-02-03","o":1364,"h":1914,"l":1364,"c":1738,"v":104},{"d":"2016-02-04","o":1606,"h":1716,"l":1540,"c":1716,"v":66},{"d":"2016-02-05","o":1738,"h":1870,"l":1430,"c":1562,"v":86},{"d":"2016-02-08","o":1562,"h":1562,"l":1320,"c":1430,"v":77},{"d":"2016-02-09","o":1452,"h":1540,"l":1342,"c":1408,"v":24},{"d":"2016-02-10","o":1364,"h":1430,"l":1320,"c":1342,"v":56},{"d":"2016-02-11","o":1320,"h":1364,"l":1210,"c":1232,"v":94},{"d":"2016-02-12","o":1276,"h":1474,"l":1210,"c":1364,"v":36},{"d":"2016-02-16","o":1430,"h":1430,"l":1298,"c":1298,"v":25},{"d":"2016-02-17","o":1276,"h":1430,"l":1232,"c":1386,"v":97},{"d":"2016-02-18","o":1320,"h":1408,"l":1276,"c":1364,"v":65},{"d":"2016-02-19","o":1408,"h":1408,"l":1276,"c":1298,"v":29},{"d":"2016-02-22","o":1342,"h":1364,"l":1276,"c":1276,"v":58},{"d":"2016-02-23","o":1298,"h":1342,"l":1298,"c":1342,"v":27},{"d":"2016-02-24","o":1364,"h":1386,"l":1298,"c":1386,"v":85},{"d":"2016-02-25","o":1364,"h":1386,"l":1320,"c":1320,"v":31},{"d":"2016-02-26","o":1342,"h":1364,"l":1320,"c":1364,"v":20},{"d":"2016-02-29","o":1342,"h":1386,"l":1320,"c":1320,"v":31},{"d":"2016-03-01","o":1364,"h":1386,"l":1320,"c":1320,"v":43},{"d":"2016-03-02","o":1320,"h":1430,"l":1320,"c":1408,"v":47},{"d":"2016-03-03","o":1430,"h":1518,"l":1408,"c":1474,"v":54},{"d":"2016-03-04","o":1496,"h":1738,"l":1496,"c":1650,"v":84},{"d":"2016-03-07","o":1760,"h":1980,"l":1738,"c":1870,"v":170},{"d":"2016-03-08","o":1914,"h":1914,"l":1694,"c":1716,"v":53},{"d":"2016-03-09","o":1782,"h":1804,"l":1606,"c":1694,"v":34},{"d":"2016-03-10","o":2112,"h":2112,"l":1694,"c":1716,"v":127},{"d":"2016-03-11","o":1738,"h":1826,"l":1738,"c":1782,"v":9},{"d":"2016-03-14","o":1826,"h":1936,"l":1782,"c":1870,"v":37},{"d":"2016-03-15","o":1936,"h":1936,"l":1738,"c":1826,"v":59},{"d":"2016-03-16","o":1892,"h":1914,"l":1738,"c":1804,"v":40},{"d":"2016-03-17","o":1738,"h":1826,"l":1716,"c":1738,"v":39},{"d":"2016-03-18","o":1782,"h":1804,"l":1716,"c":1760,"v":30},{"d":"2016-03-21","o":1760,"h":1826,"l":1672,"c":1672,"v":36},{"d":"2016-03-22","o":1716,"h":1826,"l":1650,"c":1694,"v":57},{"d":"2016-03-23","o":1738,"h":1760,"l":1650,"c":1694,"v":21},{"d":"2016-03-24","o":1716,"h":1782,"l":1672,"c":1782,"v":20},{"d":"2016-03-28","o":1738,"h":1782,"l":1584,"c":1584,"v":42},{"d":"2016-03-29","o":1782,"h":1804,"l":1584,"c":1584,"v":24},{"d":"2016-03-30","o":1628,"h":1650,"l":1562,"c":1606,"v":17},{"d":"2016-03-31","o":1628,"h":1650,"l":1496,"c":1496,"v":84},{"d":"2016-04-01","o":1518,"h":1716,"l":1496,"c":1606,"v":33},{"d":"2016-04-04","o":1672,"h":1738,"l":1606,"c":1694,"v":33},{"d":"2016-04-05","o":1694,"h":1694,"l":1584,"c":1650,"v":21},{"d":"2016-04-06","o":1584,"h":1716,"l":1562,"c":1606,"v":40},{"d":"2016-04-07","o":1672,"h":1672,"l":1584,"c":1606,"v":38},{"d":"2016-04-08","o":1628,"h":1694,"l":1518,"c":1584,"v":56},{"d":"2016-04-11","o":1628,"h":1650,"l":1584,"c":1584,"v":26},{"d":"2016-04-12","o":1584,"h":1760,"l":1584,"c":1650,"v":39},{"d":"2016-04-13","o":1694,"h":1804,"l":1606,"c":1716,"v":102},{"d":"2016-04-14","o":1782,"h":1826,"l":1716,"c":1826,"v":62},{"d":"2016-04-15","o":1826,"h":1914,"l":1760,"c":1848,"v":47},{"d":"2016-04-18","o":1804,"h":1870,"l":1782,"c":1782,"v":28},{"d":"2016-04-19","o":1782,"h":1804,"l":1694,"c":1716,"v":40},{"d":"2016-04-20","o":1738,"h":1848,"l":1562,"c":1628,"v":60},{"d":"2016-04-21","o":1650,"h":1760,"l":1606,"c":1716,"v":59},{"d":"2016-04-22","o":1738,"h":1936,"l":1650,"c":1892,"v":111},{"d":"2016-04-25","o":1870,"h":2596,"l":1870,"c":2376,"v":1136},{"d":"2016-04-26","o":2596,"h":3124,"l":2486,"c":2904,"v":5686},{"d":"2016-04-27","o":2904,"h":3014,"l":2398,"c":2442,"v":1389},{"d":"2016-04-28","o":2464,"h":2464,"l":2090,"c":2200,"v":647},{"d":"2016-04-29","o":2200,"h":2310,"l":2134,"c":2156,"v":239},{"d":"2016-05-02","o":2112,"h":2156,"l":2002,"c":2002,"v":134},{"d":"2016-05-03","o":2024,"h":2420,"l":1980,"c":2244,"v":540},{"d":"2016-05-04","o":2200,"h":2508,"l":2134,"c":2288,"v":502},{"d":"2016-05-05","o":2354,"h":2354,"l":2112,"c":2134,"v":196},{"d":"2016-05-06","o":2112,"h":2200,"l":1892,"c":2090,"v":290},{"d":"2016-05-09","o":2090,"h":2090,"l":1936,"c":2002,"v":62},{"d":"2016-05-10","o":2068,"h":2068,"l":1914,"c":2024,"v":79},{"d":"2016-05-11","o":1980,"h":2024,"l":1870,"c":1870,"v":80},{"d":"2016-05-12","o":1936,"h":1958,"l":1738,"c":1826,"v":124},{"d":"2016-05-13","o":1804,"h":1914,"l":1760,"c":1848,"v":83},{"d":"2016-05-16","o":1848,"h":2068,"l":1826,"c":1958,"v":90},{"d":"2016-05-17","o":1980,"h":2068,"l":1914,"c":2024,"v":85},{"d":"2016-05-18","o":1980,"h":2288,"l":1980,"c":2200,"v":250},{"d":"2016-05-19","o":2200,"h":2310,"l":1958,"c":1980,"v":158},{"d":"2016-05-20","o":1980,"h":2024,"l":1958,"c":1958,"v":67},{"d":"2016-05-23","o":1980,"h":2222,"l":1958,"c":1980,"v":140},{"d":"2016-05-24","o":2046,"h":2134,"l":2002,"c":2134,"v":76},{"d":"2016-05-25","o":2200,"h":2310,"l":2046,"c":2244,"v":355},{"d":"2016-05-26","o":2266,"h":2354,"l":2090,"c":2200,"v":201},{"d":"2016-05-27","o":2156,"h":2222,"l":2024,"c":2134,"v":85},{"d":"2016-05-31","o":2156,"h":2266,"l":2046,"c":2200,"v":72},{"d":"2016-06-01","o":2266,"h":2310,"l":2112,"c":2310,"v":110},{"d":"2016-06-02","o":2288,"h":2684,"l":2288,"c":2574,"v":778},{"d":"2016-06-03","o":2750,"h":2904,"l":2552,"c":2640,"v":796},{"d":"2016-06-06","o":2706,"h":2794,"l":2354,"c":2618,"v":320},{"d":"2016-06-07","o":2574,"h":2618,"l":2398,"c":2464,"v":125},{"d":"2016-06-08","o":2442,"h":2508,"l":2376,"c":2420,"v":117},{"d":"2016-06-09","o":2420,"h":2420,"l":2200,"c":2222,"v":221},{"d":"2016-06-10","o":2200,"h":2508,"l":2200,"c":2376,"v":277},{"d":"2016-06-13","o":2310,"h":2354,"l":2222,"c":2288,"v":120},{"d":"2016-06-14","o":2244,"h":2574,"l":2222,"c":2376,"v":149},{"d":"2016-06-15","o":2398,"h":2420,"l":2244,"c":2310,"v":111},{"d":"2016-06-16","o":2266,"h":2354,"l":2222,"c":2244,"v":100},{"d":"2016-06-17","o":2244,"h":2376,"l":2222,"c":2376,"v":230},{"d":"2016-06-20","o":2508,"h":2508,"l":2244,"c":2332,"v":126},{"d":"2016-06-21","o":2332,"h":2332,"l":2222,"c":2244,"v":79},{"d":"2016-06-22","o":2244,"h":2310,"l":2222,"c":2266,"v":41},{"d":"2016-06-23","o":2310,"h":2310,"l":2244,"c":2244,"v":33},{"d":"2016-06-24","o":2200,"h":2244,"l":2046,"c":2046,"v":205},{"d":"2016-06-27","o":2046,"h":2156,"l":2002,"c":2090,"v":96},{"d":"2016-06-28","o":2178,"h":2200,"l":2112,"c":2200,"v":27},{"d":"2016-06-29","o":2222,"h":2332,"l":2200,"c":2288,"v":101},{"d":"2016-06-30","o":2310,"h":2310,"l":2200,"c":2200,"v":38},{"d":"2016-07-01","o":2266,"h":2266,"l":2178,"c":2244,"v":80},{"d":"2016-07-05","o":2266,"h":2266,"l":2200,"c":2222,"v":38},{"d":"2016-07-06","o":2244,"h":2266,"l":2178,"c":2244,"v":44},{"d":"2016-07-07","o":2222,"h":2266,"l":2200,"c":2200,"v":35},{"d":"2016-07-08","o":2244,"h":2266,"l":2178,"c":2244,"v":48},{"d":"2016-07-11","o":2222,"h":2266,"l":2090,"c":2112,"v":80},{"d":"2016-07-12","o":2090,"h":2244,"l":2090,"c":2178,"v":42},{"d":"2016-07-13","o":2178,"h":2178,"l":2112,"c":2178,"v":37},{"d":"2016-07-14","o":2134,"h":2178,"l":2002,"c":2090,"v":63},{"d":"2016-07-15","o":2134,"h":2134,"l":2024,"c":2090,"v":27},{"d":"2016-07-18","o":2156,"h":2156,"l":2002,"c":2134,"v":62},{"d":"2016-07-19","o":2046,"h":2156,"l":2024,"c":2046,"v":21},{"d":"2016-07-20","o":2068,"h":2112,"l":2002,"c":2112,"v":21},{"d":"2016-07-21","o":2112,"h":2112,"l":2002,"c":2024,"v":40},{"d":"2016-07-22","o":2090,"h":2090,"l":1980,"c":1980,"v":38},{"d":"2016-07-25","o":1980,"h":2046,"l":1826,"c":1848,"v":87},{"d":"2016-07-26","o":1848,"h":1980,"l":1848,"c":1914,"v":37},{"d":"2016-07-27","o":1936,"h":1936,"l":1848,"c":1892,"v":43},{"d":"2016-07-28","o":1936,"h":2090,"l":1892,"c":2024,"v":60},{"d":"2016-07-29","o":2090,"h":2090,"l":1958,"c":1958,"v":78},{"d":"2016-08-01","o":1980,"h":2178,"l":1958,"c":2134,"v":32},{"d":"2016-08-02","o":2068,"h":2156,"l":1914,"c":1980,"v":28},{"d":"2016-08-03","o":1914,"h":2090,"l":1914,"c":2068,"v":11},{"d":"2016-08-04","o":2002,"h":2156,"l":1848,"c":1936,"v":72},{"d":"2016-08-05","o":1936,"h":2024,"l":1870,"c":1980,"v":50},{"d":"2016-08-08","o":1980,"h":2046,"l":1892,"c":1958,"v":52},{"d":"2016-08-09","o":1936,"h":2134,"l":1848,"c":1958,"v":47},{"d":"2016-08-10","o":1892,"h":2002,"l":1870,"c":1936,"v":44},{"d":"2016-08-11","o":1892,"h":2002,"l":1892,"c":1936,"v":21},{"d":"2016-08-12","o":1936,"h":2002,"l":1892,"c":1914,"v":58},{"d":"2016-08-15","o":1870,"h":2068,"l":1870,"c":1980,"v":75},{"d":"2016-08-16","o":1254,"h":1276,"l":1012,"c":1166,"v":2011},{"d":"2016-08-17","o":1100,"h":1166,"l":1056,"c":1144,"v":496},{"d":"2016-08-18","o":1100,"h":1364,"l":1100,"c":1210,"v":365},{"d":"2016-08-19","o":1210,"h":1276,"l":1188,"c":1254,"v":119},{"d":"2016-08-22","o":1276,"h":1298,"l":1210,"c":1276,"v":80},{"d":"2016-08-23","o":1276,"h":1386,"l":1276,"c":1320,"v":208},{"d":"2016-08-24","o":1342,"h":1386,"l":1298,"c":1320,"v":107},{"d":"2016-08-25","o":1342,"h":1386,"l":1276,"c":1276,"v":78},{"d":"2016-08-26","o":1276,"h":1364,"l":1144,"c":1254,"v":141},{"d":"2016-08-29","o":1232,"h":1276,"l":1188,"c":1210,"v":55},{"d":"2016-08-30","o":1210,"h":1298,"l":1188,"c":1254,"v":77},{"d":"2016-08-31","o":1232,"h":1254,"l":1188,"c":1188,"v":127},{"d":"2016-09-01","o":1188,"h":1254,"l":1144,"c":1210,"v":39},{"d":"2016-09-02","o":1166,"h":1210,"l":1100,"c":1166,"v":102},{"d":"2016-09-06","o":1166,"h":1210,"l":1100,"c":1122,"v":99},{"d":"2016-09-07","o":1144,"h":1210,"l":1122,"c":1122,"v":110},{"d":"2016-09-08","o":1122,"h":1210,"l":1122,"c":1188,"v":70},{"d":"2016-09-09","o":1144,"h":1210,"l":1122,"c":1166,"v":33},{"d":"2016-09-12","o":1122,"h":1166,"l":1122,"c":1144,"v":130},{"d":"2016-09-13","o":1144,"h":1144,"l":1100,"c":1144,"v":69},{"d":"2016-09-14","o":1100,"h":1144,"l":1100,"c":1144,"v":69},{"d":"2016-09-15","o":1122,"h":1188,"l":1100,"c":1144,"v":182},{"d":"2016-09-16","o":1100,"h":1188,"l":1100,"c":1122,"v":108},{"d":"2016-09-19","o":1122,"h":1144,"l":1078,"c":1144,"v":69},{"d":"2016-09-20","o":1100,"h":1144,"l":1078,"c":1122,"v":67},{"d":"2016-09-21","o":1100,"h":1122,"l":1100,"c":1100,"v":103},{"d":"2016-09-22","o":1122,"h":1122,"l":1056,"c":1078,"v":92},{"d":"2016-09-23","o":1100,"h":1122,"l":1078,"c":1122,"v":39},{"d":"2016-09-26","o":1078,"h":1122,"l":1078,"c":1078,"v":29},{"d":"2016-09-27","o":1078,"h":1122,"l":1078,"c":1122,"v":39},{"d":"2016-09-28","o":1100,"h":1100,"l":1078,"c":1078,"v":40},{"d":"2016-09-29","o":1100,"h":1122,"l":1012,"c":1034,"v":79},{"d":"2016-09-30","o":1012,"h":1122,"l":1012,"c":1122,"v":99},{"d":"2016-10-03","o":1122,"h":1122,"l":946,"c":1034,"v":167},{"d":"2016-10-04","o":990,"h":1012,"l":968,"c":968,"v":48},{"d":"2016-10-05","o":990,"h":1012,"l":968,"c":1012,"v":65},{"d":"2016-10-06","o":990,"h":1034,"l":902,"c":946,"v":228},{"d":"2016-10-07","o":924,"h":968,"l":902,"c":968,"v":112},{"d":"2016-10-10","o":990,"h":1012,"l":924,"c":924,"v":58},{"d":"2016-10-11","o":902,"h":990,"l":902,"c":946,"v":100},{"d":"2016-10-12","o":968,"h":1034,"l":924,"c":990,"v":80},{"d":"2016-10-13","o":880,"h":990,"l":836,"c":880,"v":290},{"d":"2016-10-14","o":902,"h":924,"l":836,"c":902,"v":59},{"d":"2016-10-17","o":880,"h":880,"l":792,"c":814,"v":169},{"d":"2016-10-18","o":792,"h":836,"l":748,"c":770,"v":220},{"d":"2016-10-19","o":726,"h":858,"l":726,"c":770,"v":175},{"d":"2016-10-20","o":814,"h":836,"l":748,"c":836,"v":83},{"d":"2016-10-21","o":836,"h":902,"l":814,"c":902,"v":203},{"d":"2016-10-24","o":902,"h":902,"l":814,"c":814,"v":73},{"d":"2016-10-25","o":814,"h":880,"l":814,"c":814,"v":67},{"d":"2016-10-26","o":1188,"h":1540,"l":1100,"c":1210,"v":5986},{"d":"2016-10-27","o":1166,"h":1166,"l":990,"c":1012,"v":766},{"d":"2016-10-28","o":1012,"h":1034,"l":924,"c":946,"v":283},{"d":"2016-10-31","o":968,"h":1012,"l":880,"c":924,"v":120},{"d":"2016-11-01","o":946,"h":968,"l":836,"c":858,"v":150},{"d":"2016-11-02","o":836,"h":924,"l":792,"c":814,"v":138},{"d":"2016-11-03","o":836,"h":858,"l":770,"c":814,"v":52},{"d":"2016-11-04","o":792,"h":946,"l":770,"c":858,"v":144},{"d":"2016-11-07","o":880,"h":968,"l":836,"c":880,"v":68},{"d":"2016-11-08","o":880,"h":924,"l":814,"c":924,"v":68},{"d":"2016-11-09","o":880,"h":902,"l":792,"c":858,"v":25},{"d":"2016-11-10","o":902,"h":924,"l":836,"c":924,"v":72},{"d":"2016-11-11","o":968,"h":968,"l":836,"c":880,"v":53},{"d":"2016-11-14","o":880,"h":968,"l":880,"c":946,"v":68},{"d":"2016-11-15","o":946,"h":968,"l":924,"c":946,"v":80},{"d":"2016-11-16","o":946,"h":1034,"l":880,"c":990,"v":377},{"d":"2016-11-17","o":990,"h":1012,"l":968,"c":990,"v":104},{"d":"2016-11-18","o":1078,"h":1078,"l":1012,"c":1078,"v":174},{"d":"2016-11-21","o":1078,"h":1078,"l":1012,"c":1034,"v":160},{"d":"2016-11-22","o":1034,"h":1034,"l":990,"c":1012,"v":54},{"d":"2016-11-23","o":1078,"h":1078,"l":990,"c":1012,"v":22},{"d":"2016-11-25","o":1012,"h":1078,"l":1012,"c":1078,"v":93},{"d":"2016-11-28","o":1078,"h":1364,"l":1078,"c":1342,"v":860},{"d":"2016-11-29","o":1320,"h":1320,"l":1078,"c":1122,"v":451},{"d":"2016-11-30","o":1100,"h":1166,"l":1012,"c":1012,"v":222},{"d":"2016-12-01","o":968,"h":1012,"l":946,"c":968,"v":97},{"d":"2016-12-02","o":1012,"h":1078,"l":946,"c":990,"v":80},{"d":"2016-12-05","o":1012,"h":1078,"l":990,"c":1034,"v":98},{"d":"2016-12-06","o":990,"h":1100,"l":990,"c":1012,"v":148},{"d":"2016-12-07","o":1012,"h":1034,"l":902,"c":990,"v":147},{"d":"2016-12-08","o":1012,"h":1056,"l":968,"c":1012,"v":250},{"d":"2016-12-09","o":1034,"h":1254,"l":990,"c":1122,"v":533},{"d":"2016-12-12","o":1100,"h":1188,"l":1056,"c":1122,"v":166},{"d":"2016-12-13","o":1122,"h":1166,"l":1100,"c":1166,"v":151},{"d":"2016-12-14","o":1144,"h":1320,"l":1122,"c":1144,"v":438},{"d":"2016-12-15","o":1166,"h":1210,"l":1100,"c":1100,"v":240},{"d":"2016-12-16","o":1100,"h":1144,"l":1056,"c":1100,"v":134},{"d":"2016-12-19","o":1078,"h":1100,"l":946,"c":1056,"v":190},{"d":"2016-12-20","o":1056,"h":1078,"l":990,"c":1012,"v":187},{"d":"2016-12-21","o":1012,"h":1034,"l":990,"c":990,"v":154},{"d":"2016-12-22","o":1034,"h":1254,"l":1012,"c":1100,"v":886},{"d":"2016-12-23","o":1122,"h":1188,"l":1078,"c":1166,"v":179},{"d":"2016-12-27","o":1166,"h":1232,"l":1166,"c":1166,"v":133},{"d":"2016-12-28","o":1188,"h":1210,"l":1100,"c":1100,"v":136},{"d":"2016-12-29","o":1100,"h":1166,"l":1078,"c":1078,"v":197},{"d":"2016-12-30","o":1100,"h":1144,"l":1078,"c":1100,"v":130},{"d":"2017-01-03","o":1122,"h":1188,"l":1122,"c":1122,"v":53},{"d":"2017-01-04","o":1122,"h":1254,"l":1122,"c":1210,"v":245},{"d":"2017-01-05","o":1254,"h":1320,"l":1254,"c":1276,"v":844},{"d":"2017-01-06","o":1760,"h":2046,"l":1408,"c":1540,"v":4233},{"d":"2017-01-09","o":1606,"h":1606,"l":1342,"c":1386,"v":641},{"d":"2017-01-10","o":1364,"h":1386,"l":1320,"c":1342,"v":310},{"d":"2017-01-11","o":1342,"h":1364,"l":1276,"c":1298,"v":231},{"d":"2017-01-12","o":1320,"h":1474,"l":1276,"c":1408,"v":275},{"d":"2017-01-13","o":1364,"h":1386,"l":1298,"c":1320,"v":218},{"d":"2017-01-17","o":1320,"h":1320,"l":1298,"c":1298,"v":67},{"d":"2017-01-18","o":1276,"h":1276,"l":1210,"c":1276,"v":177},{"d":"2017-01-19","o":1210,"h":1254,"l":1210,"c":1232,"v":46},{"d":"2017-01-20","o":1210,"h":1232,"l":1122,"c":1210,"v":90},{"d":"2017-01-23","o":1210,"h":1276,"l":1144,"c":1210,"v":73},{"d":"2017-01-24","o":1144,"h":1276,"l":1144,"c":1210,"v":69},{"d":"2017-01-25","o":1210,"h":1254,"l":1210,"c":1232,"v":35},{"d":"2017-01-26","o":1276,"h":1276,"l":1210,"c":1210,"v":33},{"d":"2017-01-27","o":1254,"h":1254,"l":1210,"c":1254,"v":45},{"d":"2017-01-30","o":1254,"h":1254,"l":1166,"c":1188,"v":43},{"d":"2017-01-31","o":1166,"h":1232,"l":1122,"c":1232,"v":67},{"d":"2017-02-01","o":1188,"h":1232,"l":1144,"c":1188,"v":66},{"d":"2017-02-02","o":1254,"h":1254,"l":1188,"c":1254,"v":44},{"d":"2017-02-03","o":1254,"h":1254,"l":1188,"c":1210,"v":103},{"d":"2017-02-06","o":1210,"h":1254,"l":1188,"c":1210,"v":46},{"d":"2017-02-07","o":1254,"h":1342,"l":1188,"c":1320,"v":308},{"d":"2017-02-08","o":1276,"h":1474,"l":1254,"c":1342,"v":471},{"d":"2017-02-09","o":1386,"h":1386,"l":1276,"c":1320,"v":111},{"d":"2017-02-10","o":1298,"h":1342,"l":1210,"c":1276,"v":65},{"d":"2017-02-13","o":1276,"h":1298,"l":1232,"c":1254,"v":53},{"d":"2017-02-14","o":1232,"h":1276,"l":1210,"c":1232,"v":52},{"d":"2017-02-15","o":1276,"h":1276,"l":1232,"c":1254,"v":86},{"d":"2017-02-16","o":1298,"h":1298,"l":1254,"c":1254,"v":26},{"d":"2017-02-17","o":1298,"h":1298,"l":1210,"c":1276,"v":53},{"d":"2017-02-21","o":1320,"h":1430,"l":1320,"c":1364,"v":227},{"d":"2017-02-22","o":1408,"h":1430,"l":1342,"c":1386,"v":124},{"d":"2017-02-23","o":1408,"h":1408,"l":1144,"c":1298,"v":253},{"d":"2017-02-24","o":1320,"h":1364,"l":1210,"c":1298,"v":42},{"d":"2017-02-27","o":1210,"h":1276,"l":1188,"c":1254,"v":82},{"d":"2017-02-28","o":1320,"h":1320,"l":1188,"c":1210,"v":99},{"d":"2017-03-01","o":1320,"h":1320,"l":1188,"c":1188,"v":165},{"d":"2017-03-02","o":1188,"h":1210,"l":1144,"c":1210,"v":43},{"d":"2017-03-03","o":1210,"h":1210,"l":1122,"c":1188,"v":48},{"d":"2017-03-06","o":1166,"h":1188,"l":1144,"c":1188,"v":35},{"d":"2017-03-07","o":1144,"h":1188,"l":1056,"c":1144,"v":105},{"d":"2017-03-08","o":1166,"h":1166,"l":1100,"c":1122,"v":22},{"d":"2017-03-09","o":1100,"h":1210,"l":1100,"c":1188,"v":207},{"d":"2017-03-10","o":1210,"h":1210,"l":1166,"c":1166,"v":59},{"d":"2017-03-13","o":1166,"h":1188,"l":1122,"c":1166,"v":50},{"d":"2017-03-14","o":1144,"h":1144,"l":1122,"c":1122,"v":36},{"d":"2017-03-15","o":1122,"h":1210,"l":1100,"c":1122,"v":47},{"d":"2017-03-16","o":1122,"h":1188,"l":1122,"c":1188,"v":17},{"d":"2017-03-17","o":1166,"h":1188,"l":1144,"c":1166,"v":49},{"d":"2017-03-20","o":1166,"h":1166,"l":1100,"c":1144,"v":102},{"d":"2017-03-21","o":1100,"h":1144,"l":1078,"c":1100,"v":49},{"d":"2017-03-22","o":1100,"h":1122,"l":1056,"c":1056,"v":37},{"d":"2017-03-23","o":1056,"h":1100,"l":1056,"c":1056,"v":36},{"d":"2017-03-24","o":1056,"h":1100,"l":1056,"c":1100,"v":25},{"d":"2017-03-27","o":1100,"h":1100,"l":1012,"c":1034,"v":161},{"d":"2017-03-28","o":1034,"h":1078,"l":1012,"c":1034,"v":102},{"d":"2017-03-29","o":1012,"h":1056,"l":990,"c":1034,"v":69},{"d":"2017-03-30","o":1034,"h":1034,"l":990,"c":1012,"v":67},{"d":"2017-03-31","o":990,"h":1012,"l":946,"c":968,"v":68},{"d":"2017-04-03","o":968,"h":1012,"l":880,"c":902,"v":97},{"d":"2017-04-04","o":902,"h":946,"l":902,"c":902,"v":58},{"d":"2017-04-05","o":902,"h":1012,"l":902,"c":902,"v":72},{"d":"2017-04-06","o":902,"h":946,"l":836,"c":858,"v":102},{"d":"2017-04-07","o":858,"h":902,"l":836,"c":858,"v":69},{"d":"2017-04-10","o":858,"h":902,"l":836,"c":880,"v":33},{"d":"2017-04-11","o":880,"h":880,"l":858,"c":858,"v":52},{"d":"2017-04-12","o":858,"h":990,"l":836,"c":946,"v":321},{"d":"2017-04-13","o":924,"h":990,"l":858,"c":924,"v":73},{"d":"2017-04-17","o":968,"h":968,"l":880,"c":902,"v":30},{"d":"2017-04-18","o":902,"h":902,"l":836,"c":836,"v":67},{"d":"2017-04-19","o":858,"h":880,"l":792,"c":814,"v":41},{"d":"2017-04-20","o":836,"h":858,"l":792,"c":792,"v":43},{"d":"2017-04-21","o":792,"h":836,"l":792,"c":814,"v":72},{"d":"2017-04-24","o":792,"h":792,"l":770,"c":792,"v":120},{"d":"2017-04-25","o":792,"h":836,"l":770,"c":836,"v":69},{"d":"2017-04-26","o":902,"h":902,"l":792,"c":858,"v":43},{"d":"2017-04-27","o":836,"h":858,"l":836,"c":836,"v":24},{"d":"2017-04-28","o":836,"h":858,"l":836,"c":836,"v":16},{"d":"2017-05-01","o":792,"h":858,"l":792,"c":858,"v":20},{"d":"2017-05-02","o":836,"h":902,"l":792,"c":902,"v":37},{"d":"2017-05-03","o":902,"h":902,"l":836,"c":858,"v":17},{"d":"2017-05-04","o":858,"h":968,"l":836,"c":902,"v":360},{"d":"2017-05-05","o":924,"h":924,"l":836,"c":880,"v":109},{"d":"2017-05-08","o":836,"h":880,"l":770,"c":814,"v":80},{"d":"2017-05-09","o":814,"h":858,"l":792,"c":814,"v":14},{"d":"2017-05-10","o":792,"h":858,"l":792,"c":814,"v":65},{"d":"2017-05-11","o":858,"h":858,"l":792,"c":836,"v":8},{"d":"2017-05-12","o":814,"h":836,"l":792,"c":792,"v":48},{"d":"2017-05-15","o":836,"h":858,"l":770,"c":770,"v":49},{"d":"2017-05-16","o":770,"h":858,"l":770,"c":792,"v":112},{"d":"2017-05-17","o":792,"h":814,"l":770,"c":770,"v":66},{"d":"2017-05-18","o":770,"h":814,"l":770,"c":770,"v":14},{"d":"2017-05-19","o":770,"h":814,"l":770,"c":770,"v":29},{"d":"2017-05-22","o":770,"h":814,"l":770,"c":792,"v":55},{"d":"2017-05-23","o":770,"h":814,"l":748,"c":792,"v":83},{"d":"2017-05-24","o":770,"h":792,"l":748,"c":792,"v":31},{"d":"2017-05-25","o":770,"h":880,"l":748,"c":792,"v":254},{"d":"2017-05-26","o":770,"h":814,"l":770,"c":792,"v":22},{"d":"2017-05-30","o":770,"h":792,"l":748,"c":792,"v":90},{"d":"2017-05-31","o":770,"h":924,"l":748,"c":836,"v":314},{"d":"2017-06-01","o":836,"h":880,"l":770,"c":792,"v":51},{"d":"2017-06-02","o":770,"h":836,"l":770,"c":770,"v":25},{"d":"2017-06-05","o":814,"h":814,"l":770,"c":792,"v":25},{"d":"2017-06-06","o":792,"h":814,"l":770,"c":770,"v":67},{"d":"2017-06-07","o":770,"h":770,"l":770,"c":770,"v":50},{"d":"2017-06-08","o":748,"h":770,"l":748,"c":770,"v":10},{"d":"2017-06-09","o":814,"h":814,"l":770,"c":792,"v":19},{"d":"2017-06-12","o":814,"h":814,"l":770,"c":792,"v":35},{"d":"2017-06-13","o":748,"h":814,"l":748,"c":770,"v":29},{"d":"2017-06-14","o":770,"h":770,"l":726,"c":726,"v":67},{"d":"2017-06-15","o":770,"h":770,"l":726,"c":770,"v":16},{"d":"2017-06-16","o":770,"h":770,"l":726,"c":770,"v":51},{"d":"2017-06-19","o":726,"h":770,"l":726,"c":770,"v":40},{"d":"2017-06-20","o":748,"h":770,"l":726,"c":726,"v":35},{"d":"2017-06-21","o":726,"h":770,"l":726,"c":748,"v":15},{"d":"2017-06-22","o":726,"h":748,"l":726,"c":726,"v":26},{"d":"2017-06-23","o":770,"h":880,"l":726,"c":748,"v":337},{"d":"2017-06-26","o":814,"h":836,"l":748,"c":770,"v":45},{"d":"2017-06-27","o":792,"h":792,"l":748,"c":770,"v":25},{"d":"2017-06-28","o":770,"h":836,"l":770,"c":770,"v":66},{"d":"2017-06-29","o":792,"h":814,"l":770,"c":770,"v":43},{"d":"2017-06-30","o":792,"h":792,"l":748,"c":792,"v":25},{"d":"2017-07-03","o":880,"h":880,"l":792,"c":792,"v":43},{"d":"2017-07-05","o":836,"h":880,"l":792,"c":814,"v":274},{"d":"2017-07-06","o":836,"h":1254,"l":770,"c":1122,"v":3350},{"d":"2017-07-07","o":1100,"h":1100,"l":880,"c":924,"v":662},{"d":"2017-07-10","o":946,"h":990,"l":836,"c":902,"v":157},{"d":"2017-07-11","o":858,"h":924,"l":858,"c":880,"v":93},{"d":"2017-07-12","o":902,"h":990,"l":880,"c":946,"v":337},{"d":"2017-07-13","o":902,"h":1056,"l":880,"c":968,"v":715},{"d":"2017-07-14","o":946,"h":1056,"l":946,"c":1012,"v":209},{"d":"2017-07-17","o":1056,"h":1056,"l":946,"c":990,"v":104},{"d":"2017-07-18","o":1012,"h":1034,"l":946,"c":968,"v":43},{"d":"2017-07-19","o":902,"h":968,"l":880,"c":946,"v":66},{"d":"2017-07-20","o":1012,"h":1056,"l":968,"c":1012,"v":146},{"d":"2017-07-21","o":1056,"h":1056,"l":990,"c":1034,"v":86},{"d":"2017-07-24","o":1056,"h":1056,"l":990,"c":990,"v":88},{"d":"2017-07-25","o":968,"h":1034,"l":946,"c":968,"v":67},{"d":"2017-07-26","o":946,"h":990,"l":902,"c":924,"v":72},{"d":"2017-07-27","o":902,"h":968,"l":902,"c":924,"v":44},{"d":"2017-07-28","o":880,"h":924,"l":858,"c":924,"v":64},{"d":"2017-07-31","o":902,"h":990,"l":880,"c":946,"v":33},{"d":"2017-08-01","o":902,"h":1056,"l":902,"c":924,"v":378},{"d":"2017-08-02","o":1034,"h":1056,"l":880,"c":880,"v":301},{"d":"2017-08-03","o":800,"h":852,"l":800,"c":852,"v":11},{"d":"2017-08-04","o":800,"h":970,"l":752,"c":832,"v":126},{"d":"2017-08-07","o":764,"h":854,"l":760,"c":780,"v":135},{"d":"2017-08-08","o":780,"h":852,"l":760,"c":764,"v":140},{"d":"2017-08-09","o":734,"h":748,"l":652,"c":694,"v":211},{"d":"2017-08-10","o":666,"h":680,"l":552,"c":594,"v":267},{"d":"2017-08-11","o":610,"h":700,"l":606,"c":668,"v":281},{"d":"2017-08-14","o":668,"h":668,"l":590,"c":618,"v":543},{"d":"2017-08-15","o":600,"h":604,"l":560,"c":578,"v":237},{"d":"2017-08-16","o":560,"h":590,"l":522,"c":544,"v":189},{"d":"2017-08-17","o":510,"h":634,"l":506,"c":602,"v":123},{"d":"2017-08-18","o":622,"h":640,"l":560,"c":590,"v":70},{"d":"2017-08-21","o":582,"h":584,"l":532,"c":538,"v":56},{"d":"2017-08-22","o":546,"h":566,"l":522,"c":556,"v":64},{"d":"2017-08-23","o":538,"h":600,"l":526,"c":540,"v":114},{"d":"2017-08-24","o":530,"h":572,"l":524,"c":526,"v":70},{"d":"2017-08-25","o":500,"h":570,"l":490,"c":542,"v":128},{"d":"2017-08-28","o":542,"h":574,"l":536,"c":536,"v":44},{"d":"2017-08-29","o":564,"h":750,"l":546,"c":738,"v":744},{"d":"2017-08-30","o":750,"h":840,"l":696,"c":720,"v":665},{"d":"2017-08-31","o":720,"h":734,"l":676,"c":702,"v":95},{"d":"2017-09-01","o":700,"h":700,"l":650,"c":698,"v":97},{"d":"2017-09-05","o":698,"h":698,"l":646,"c":676,"v":54},{"d":"2017-09-06","o":652,"h":718,"l":606,"c":620,"v":150},{"d":"2017-09-07","o":648,"h":652,"l":612,"c":618,"v":77},{"d":"2017-09-08","o":644,"h":696,"l":626,"c":632,"v":83},{"d":"2017-09-11","o":592,"h":682,"l":582,"c":620,"v":129},{"d":"2017-09-12","o":632,"h":670,"l":612,"c":628,"v":54},{"d":"2017-09-13","o":658,"h":678,"l":576,"c":608,"v":325},{"d":"2017-09-14","o":610,"h":612,"l":560,"c":596,"v":200},{"d":"2017-09-15","o":566,"h":588,"l":534,"c":554,"v":262},{"d":"2017-09-18","o":540,"h":582,"l":540,"c":576,"v":120},{"d":"2017-09-19","o":580,"h":600,"l":522,"c":548,"v":145},{"d":"2017-09-20","o":546,"h":548,"l":494,"c":496,"v":245},{"d":"2017-09-21","o":490,"h":526,"l":472,"c":472,"v":179},{"d":"2017-09-22","o":460,"h":476,"l":438,"c":470,"v":216},{"d":"2017-09-25","o":442,"h":510,"l":440,"c":452,"v":287},{"d":"2017-09-26","o":452,"h":470,"l":442,"c":442,"v":105},{"d":"2017-09-27","o":456,"h":464,"l":438,"c":444,"v":85},{"d":"2017-09-28","o":452,"h":458,"l":406,"c":408,"v":216},{"d":"2017-09-29","o":408,"h":434,"l":406,"c":406,"v":139},{"d":"2017-10-02","o":408,"h":460,"l":406,"c":414,"v":148},{"d":"2017-10-03","o":406,"h":428,"l":406,"c":412,"v":118},{"d":"2017-10-04","o":432,"h":456,"l":406,"c":406,"v":339},{"d":"2017-10-05","o":424,"h":432,"l":406,"c":408,"v":301},{"d":"2017-10-06","o":404,"h":410,"l":404,"c":410,"v":81},{"d":"2017-10-09","o":428,"h":440,"l":406,"c":408,"v":83},{"d":"2017-10-10","o":408,"h":420,"l":394,"c":412,"v":143},{"d":"2017-10-11","o":412,"h":414,"l":400,"c":400,"v":73},{"d":"2017-10-12","o":400,"h":414,"l":400,"c":404,"v":118},{"d":"2017-10-13","o":404,"h":404,"l":394,"c":396,"v":104},{"d":"2017-10-16","o":396,"h":420,"l":396,"c":400,"v":61},{"d":"2017-10-17","o":408,"h":430,"l":390,"c":408,"v":141},{"d":"2017-10-18","o":406,"h":406,"l":368,"c":378,"v":153},{"d":"2017-10-19","o":376,"h":386,"l":358,"c":370,"v":143},{"d":"2017-10-20","o":368,"h":392,"l":368,"c":384,"v":86},{"d":"2017-10-23","o":388,"h":396,"l":380,"c":394,"v":140},{"d":"2017-10-24","o":396,"h":396,"l":390,"c":394,"v":84},{"d":"2017-10-25","o":390,"h":394,"l":378,"c":378,"v":131},{"d":"2017-10-26","o":422,"h":770,"l":406,"c":436,"v":25126},{"d":"2017-10-27","o":460,"h":490,"l":390,"c":414,"v":2535},{"d":"2017-10-30","o":400,"h":418,"l":344,"c":362,"v":1081},{"d":"2017-10-31","o":384,"h":384,"l":292,"c":346,"v":757},{"d":"2017-11-01","o":346,"h":364,"l":320,"c":354,"v":302},{"d":"2017-11-02","o":352,"h":360,"l":332,"c":354,"v":298},{"d":"2017-11-03","o":340,"h":346,"l":310,"c":322,"v":230},{"d":"2017-11-06","o":324,"h":324,"l":258,"c":280,"v":433},{"d":"2017-11-07","o":300,"h":302,"l":266,"c":278,"v":461},{"d":"2017-11-08","o":272,"h":308,"l":272,"c":292,"v":122},{"d":"2017-11-09","o":300,"h":304,"l":274,"c":284,"v":104},{"d":"2017-11-10","o":286,"h":304,"l":274,"c":276,"v":209},{"d":"2017-11-13","o":278,"h":278,"l":260,"c":278,"v":147},{"d":"2017-11-14","o":300,"h":306,"l":268,"c":270,"v":483},{"d":"2017-11-15","o":270,"h":290,"l":252,"c":266,"v":1108},{"d":"2017-11-16","o":262,"h":280,"l":260,"c":264,"v":189},{"d":"2017-11-17","o":252,"h":284,"l":252,"c":278,"v":430},{"d":"2017-11-20","o":274,"h":288,"l":274,"c":282,"v":195},{"d":"2017-11-21","o":282,"h":430,"l":272,"c":336,"v":25776},{"d":"2017-11-22","o":312,"h":328,"l":286,"c":310,"v":2401},{"d":"2017-11-24","o":318,"h":340,"l":298,"c":312,"v":709},{"d":"2017-11-27","o":328,"h":328,"l":292,"c":316,"v":820},{"d":"2017-11-28","o":328,"h":330,"l":290,"c":308,"v":483},{"d":"2017-11-29","o":302,"h":302,"l":274,"c":278,"v":816},{"d":"2017-11-30","o":266,"h":288,"l":264,"c":266,"v":572},{"d":"2017-12-01","o":264,"h":286,"l":256,"c":258,"v":451},{"d":"2017-12-04","o":264,"h":278,"l":262,"c":262,"v":419},{"d":"2017-12-05","o":270,"h":288,"l":250,"c":268,"v":1062},{"d":"2017-12-06","o":264,"h":278,"l":256,"c":268,"v":402},{"d":"2017-12-07","o":276,"h":314,"l":260,"c":292,"v":1614},{"d":"2017-12-08","o":292,"h":328,"l":276,"c":276,"v":912},{"d":"2017-12-11","o":276,"h":298,"l":262,"c":264,"v":337},{"d":"2017-12-12","o":276,"h":278,"l":256,"c":256,"v":549},{"d":"2017-12-13","o":266,"h":266,"l":250,"c":250,"v":333},{"d":"2017-12-14","o":250,"h":264,"l":234,"c":236,"v":688},{"d":"2017-12-15","o":248,"h":248,"l":230,"c":236,"v":326},{"d":"2017-12-18","o":234,"h":242,"l":230,"c":240,"v":287},{"d":"2017-12-19","o":238,"h":256,"l":238,"c":248,"v":284},{"d":"2017-12-20","o":256,"h":260,"l":236,"c":242,"v":309},{"d":"2017-12-21","o":242,"h":254,"l":234,"c":246,"v":244},{"d":"2017-12-22","o":252,"h":258,"l":246,"c":254,"v":431},{"d":"2017-12-26","o":254,"h":256,"l":244,"c":256,"v":284},{"d":"2017-12-27","o":252,"h":286,"l":250,"c":270,"v":883},{"d":"2017-12-28","o":262,"h":320,"l":262,"c":312,"v":1065},{"d":"2017-12-29","o":306,"h":318,"l":264,"c":268,"v":850},{"d":"2018-01-02","o":292,"h":304,"l":266,"c":288,"v":386},{"d":"2018-01-03","o":294,"h":298,"l":280,"c":282,"v":185},{"d":"2018-01-04","o":282,"h":288,"l":270,"c":272,"v":280},{"d":"2018-01-05","o":270,"h":284,"l":264,"c":266,"v":270},{"d":"2018-01-08","o":268,"h":268,"l":254,"c":256,"v":358},{"d":"2018-01-09","o":256,"h":270,"l":256,"c":258,"v":290},{"d":"2018-01-10","o":264,"h":288,"l":258,"c":272,"v":1144},{"d":"2018-01-11","o":284,"h":316,"l":272,"c":316,"v":1291},{"d":"2018-01-12","o":320,"h":350,"l":304,"c":306,"v":914},{"d":"2018-01-16","o":320,"h":324,"l":298,"c":300,"v":280},{"d":"2018-01-17","o":300,"h":346,"l":290,"c":292,"v":897},{"d":"2018-01-18","o":310,"h":310,"l":292,"c":304,"v":118},{"d":"2018-01-19","o":300,"h":304,"l":292,"c":296,"v":32},{"d":"2018-01-22","o":296,"h":314,"l":280,"c":302,"v":130},{"d":"2018-01-23","o":310,"h":310,"l":292,"c":304,"v":85},{"d":"2018-01-24","o":330,"h":640,"l":324,"c":404,"v":56082},{"d":"2018-01-25","o":400,"h":418,"l":360,"c":378,"v":4490},{"d":"2018-01-26","o":388,"h":388,"l":336,"c":356,"v":2122},{"d":"2018-01-29","o":360,"h":360,"l":334,"c":346,"v":967},{"d":"2018-01-30","o":346,"h":346,"l":314,"c":318,"v":1396},{"d":"2018-01-31","o":316,"h":344,"l":312,"c":316,"v":1148},{"d":"2018-02-01","o":318,"h":318,"l":300,"c":302,"v":1070},{"d":"2018-02-02","o":300,"h":318,"l":284,"c":286,"v":1262},{"d":"2018-02-05","o":284,"h":300,"l":276,"c":290,"v":558},{"d":"2018-02-06","o":288,"h":310,"l":288,"c":298,"v":616},{"d":"2018-02-07","o":306,"h":308,"l":292,"c":304,"v":357},{"d":"2018-02-08","o":304,"h":304,"l":288,"c":292,"v":422},{"d":"2018-02-09","o":292,"h":306,"l":260,"c":280,"v":830},{"d":"2018-02-12","o":290,"h":294,"l":278,"c":280,"v":388},{"d":"2018-02-13","o":276,"h":300,"l":272,"c":280,"v":275},{"d":"2018-02-14","o":274,"h":306,"l":272,"c":284,"v":1089},{"d":"2018-02-15","o":288,"h":302,"l":278,"c":278,"v":601},{"d":"2018-02-16","o":280,"h":294,"l":280,"c":284,"v":333},{"d":"2018-02-20","o":424,"h":438,"l":300,"c":302,"v":26396},{"d":"2018-02-21","o":298,"h":316,"l":286,"c":292,"v":2288},{"d":"2018-02-22","o":292,"h":300,"l":280,"c":282,"v":1502},{"d":"2018-02-23","o":292,"h":292,"l":270,"c":276,"v":2042},{"d":"2018-02-26","o":274,"h":276,"l":266,"c":266,"v":772},{"d":"2018-02-27","o":266,"h":276,"l":250,"c":252,"v":921},{"d":"2018-02-28","o":290,"h":290,"l":250,"c":256,"v":610},{"d":"2018-03-01","o":256,"h":266,"l":250,"c":254,"v":367},{"d":"2018-03-02","o":264,"h":264,"l":250,"c":254,"v":662},{"d":"2018-03-05","o":256,"h":258,"l":250,"c":252,"v":306},{"d":"2018-03-06","o":252,"h":278,"l":252,"c":272,"v":1656},{"d":"2018-03-07","o":268,"h":302,"l":256,"c":290,"v":2383},{"d":"2018-03-08","o":292,"h":294,"l":274,"c":288,"v":856},{"d":"2018-03-09","o":288,"h":288,"l":274,"c":278,"v":648},{"d":"2018-03-12","o":290,"h":290,"l":270,"c":282,"v":353},{"d":"2018-03-13","o":284,"h":288,"l":266,"c":280,"v":269},{"d":"2018-03-14","o":286,"h":286,"l":274,"c":278,"v":160},{"d":"2018-03-15","o":276,"h":280,"l":266,"c":270,"v":300},{"d":"2018-03-16","o":268,"h":284,"l":264,"c":278,"v":485},{"d":"2018-03-19","o":278,"h":280,"l":266,"c":268,"v":235},{"d":"2018-03-20","o":266,"h":272,"l":260,"c":264,"v":259},{"d":"2018-03-21","o":268,"h":276,"l":268,"c":276,"v":115},{"d":"2018-03-22","o":272,"h":276,"l":260,"c":266,"v":221},{"d":"2018-03-23","o":264,"h":268,"l":254,"c":260,"v":122},{"d":"2018-03-26","o":260,"h":260,"l":252,"c":254,"v":155},{"d":"2018-03-27","o":252,"h":260,"l":252,"c":258,"v":115},{"d":"2018-03-28","o":256,"h":262,"l":252,"c":258,"v":121},{"d":"2018-03-29","o":252,"h":260,"l":252,"c":254,"v":111},{"d":"2018-04-02","o":258,"h":262,"l":250,"c":252,"v":131},{"d":"2018-04-03","o":252,"h":258,"l":250,"c":252,"v":167},{"d":"2018-04-04","o":254,"h":258,"l":252,"c":256,"v":109},{"d":"2018-04-05","o":260,"h":268,"l":254,"c":256,"v":89},{"d":"2018-04-06","o":250,"h":264,"l":250,"c":254,"v":182},{"d":"2018-04-09","o":250,"h":262,"l":250,"c":252,"v":187},{"d":"2018-04-10","o":252,"h":260,"l":252,"c":256,"v":251},{"d":"2018-04-11","o":254,"h":262,"l":252,"c":256,"v":119},{"d":"2018-04-12","o":260,"h":274,"l":260,"c":266,"v":594},{"d":"2018-04-13","o":266,"h":278,"l":260,"c":272,"v":377},{"d":"2018-04-16","o":272,"h":274,"l":262,"c":264,"v":57},{"d":"2018-04-17","o":264,"h":270,"l":264,"c":266,"v":212},{"d":"2018-04-18","o":264,"h":278,"l":264,"c":266,"v":119},{"d":"2018-04-19","o":268,"h":278,"l":268,"c":270,"v":264},{"d":"2018-04-20","o":270,"h":276,"l":270,"c":270,"v":76},{"d":"2018-04-23","o":266,"h":278,"l":266,"c":270,"v":161},{"d":"2018-04-24","o":268,"h":270,"l":266,"c":266,"v":30},{"d":"2018-04-25","o":264,"h":266,"l":258,"c":260,"v":88},{"d":"2018-04-26","o":264,"h":288,"l":264,"c":282,"v":1138},{"d":"2018-04-27","o":282,"h":284,"l":268,"c":278,"v":230},{"d":"2018-04-30","o":278,"h":278,"l":262,"c":272,"v":97},{"d":"2018-05-01","o":266,"h":282,"l":262,"c":282,"v":106},{"d":"2018-05-02","o":278,"h":278,"l":262,"c":272,"v":117},{"d":"2018-05-03","o":274,"h":276,"l":264,"c":264,"v":138},{"d":"2018-05-04","o":264,"h":274,"l":264,"c":264,"v":70},{"d":"2018-05-07","o":282,"h":292,"l":254,"c":268,"v":733},{"d":"2018-05-08","o":264,"h":268,"l":258,"c":260,"v":228},{"d":"2018-05-09","o":264,"h":264,"l":256,"c":258,"v":244},{"d":"2018-05-10","o":258,"h":264,"l":250,"c":250,"v":211},{"d":"2018-05-11","o":240,"h":244,"l":202,"c":214,"v":1545},{"d":"2018-05-14","o":214,"h":240,"l":214,"c":232,"v":405},{"d":"2018-05-15","o":228,"h":238,"l":228,"c":238,"v":97},{"d":"2018-05-16","o":234,"h":236,"l":230,"c":230,"v":87},{"d":"2018-05-17","o":228,"h":230,"l":216,"c":228,"v":168},{"d":"2018-05-18","o":222,"h":240,"l":222,"c":230,"v":224},{"d":"2018-05-21","o":230,"h":236,"l":228,"c":236,"v":88},{"d":"2018-05-22","o":230,"h":236,"l":222,"c":222,"v":193},{"d":"2018-05-23","o":218,"h":218,"l":190,"c":200,"v":1482},{"d":"2018-05-24","o":190.2,"h":286.2,"l":190.2,"c":207.8,"v":3460},{"d":"2018-05-25","o":199.8,"h":207.8,"l":177.4,"c":199.4,"v":1610},{"d":"2018-05-29","o":197,"h":197,"l":182.6,"c":182.8,"v":740},{"d":"2018-05-30","o":183.4,"h":183.8,"l":171.4,"c":177.6,"v":790},{"d":"2018-05-31","o":172.2,"h":178,"l":172.2,"c":174.6,"v":900},{"d":"2018-06-01","o":175.8,"h":196.6,"l":172.2,"c":191.8,"v":2785},{"d":"2018-06-04","o":192.6,"h":210,"l":172.4,"c":177,"v":1325},{"d":"2018-06-05","o":176,"h":196.6,"l":172.8,"c":184.6,"v":2215},{"d":"2018-06-06","o":181.4,"h":182.6,"l":165.2,"c":170.2,"v":3235},{"d":"2018-06-07","o":170.2,"h":173.6,"l":163.4,"c":163.6,"v":880},{"d":"2018-06-08","o":167.6,"h":167.6,"l":153.6,"c":157.2,"v":1480},{"d":"2018-06-11","o":163.2,"h":177.2,"l":142,"c":153,"v":4010},{"d":"2018-06-12","o":154.6,"h":154.6,"l":143.8,"c":148,"v":2285},{"d":"2018-06-13","o":144.4,"h":153.6,"l":135.4,"c":139,"v":3410},{"d":"2018-06-14","o":129.8,"h":131.6,"l":101.8,"c":104,"v":12890},{"d":"2018-06-15","o":73,"h":75.8,"l":71.6,"c":73,"v":45615},{"d":"2018-06-18","o":74.2,"h":74.2,"l":69.6,"c":70.4,"v":8680},{"d":"2018-06-19","o":70.4,"h":70.4,"l":66,"c":67,"v":7440},{"d":"2018-06-20","o":68,"h":69.6,"l":65.6,"c":67.6,"v":6305},{"d":"2018-06-21","o":67.6,"h":72.6,"l":66.2,"c":67.6,"v":12165},{"d":"2018-06-22","o":69.2,"h":79,"l":68,"c":76.6,"v":105360},{"d":"2018-06-25","o":88.4,"h":94,"l":75,"c":76,"v":196495},{"d":"2018-06-26","o":110.4,"h":122,"l":88.4,"c":102,"v":1287140},{"d":"2018-06-27","o":100,"h":102,"l":81.8,"c":81.8,"v":91050},{"d":"2018-06-28","o":80.8,"h":81.6,"l":70,"c":72.4,"v":51640},{"d":"2018-06-29","o":73.6,"h":78.8,"l":70,"c":75.6,"v":20635},{"d":"2018-07-02","o":79.4,"h":81,"l":70.2,"c":75.8,"v":14045},{"d":"2018-07-03","o":75.4,"h":75.4,"l":71,"c":71.6,"v":4915},{"d":"2018-07-05","o":71.2,"h":74.8,"l":67,"c":69.8,"v":11850},{"d":"2018-07-06","o":69.6,"h":71.6,"l":67,"c":71.6,"v":12535},{"d":"2018-07-09","o":73.8,"h":74.8,"l":71.8,"c":73.6,"v":5655},{"d":"2018-07-10","o":73.6,"h":74,"l":71,"c":72.4,"v":3785},{"d":"2018-07-11","o":106,"h":114,"l":76,"c":80,"v":898825},{"d":"2018-07-12","o":78.6,"h":78.8,"l":72,"c":72.6,"v":49930},{"d":"2018-07-13","o":72.4,"h":74.8,"l":68.2,"c":71,"v":17720},{"d":"2018-07-16","o":70.6,"h":72.2,"l":68.2,"c":69,"v":13215},{"d":"2018-07-17","o":68.4,"h":70,"l":67,"c":67.2,"v":8765},{"d":"2018-07-18","o":67.2,"h":68.2,"l":65,"c":66.6,"v":8535},{"d":"2018-07-19","o":66,"h":67.6,"l":65,"c":67,"v":5980},{"d":"2018-07-20","o":66.8,"h":68.6,"l":65.2,"c":66,"v":3995},{"d":"2018-07-23","o":65.6,"h":70,"l":64.2,"c":67.8,"v":6840},{"d":"2018-07-24","o":68.2,"h":69.2,"l":66.2,"c":67.2,"v":3135},{"d":"2018-07-25","o":67.4,"h":67.8,"l":65.2,"c":66.2,"v":3020},{"d":"2018-07-26","o":66.2,"h":68.4,"l":65.2,"c":67.4,"v":2890},{"d":"2018-07-27","o":67.8,"h":68.8,"l":65,"c":65.6,"v":4165},{"d":"2018-07-30","o":65.2,"h":68.6,"l":65,"c":66.2,"v":2590},{"d":"2018-07-31","o":67.6,"h":67.6,"l":65,"c":65.6,"v":4355},{"d":"2018-08-01","o":66,"h":66,"l":61.4,"c":64.4,"v":4770},{"d":"2018-08-02","o":63.4,"h":64.4,"l":62.2,"c":64.4,"v":2730},{"d":"2018-08-03","o":64.6,"h":66,"l":63,"c":63.6,"v":2100},{"d":"2018-08-06","o":64.4,"h":66,"l":64,"c":65.8,"v":1540},{"d":"2018-08-07","o":66.4,"h":69.6,"l":66.4,"c":69.2,"v":7365},{"d":"2018-08-08","o":69,"h":69.6,"l":66,"c":68.4,"v":2495},{"d":"2018-08-09","o":67.2,"h":68,"l":62,"c":62.4,"v":7085},{"d":"2018-08-10","o":62,"h":62.4,"l":57.4,"c":61.6,"v":9595},{"d":"2018-08-13","o":61.4,"h":63.4,"l":58.4,"c":61,"v":3675},{"d":"2018-08-14","o":60.2,"h":61.4,"l":58,"c":61,"v":2805},{"d":"2018-08-15","o":58.6,"h":61.4,"l":53.4,"c":57,"v":3925},{"d":"2018-08-16","o":58.2,"h":59.6,"l":54.2,"c":56.8,"v":2650},{"d":"2018-08-17","o":57.2,"h":57.8,"l":54.2,"c":56,"v":2245},{"d":"2018-08-20","o":58.8,"h":65.2,"l":58.2,"c":60.8,"v":6330},{"d":"2018-08-21","o":61.6,"h":65.8,"l":61.2,"c":64.8,"v":7040},{"d":"2018-08-22","o":65.6,"h":66.2,"l":63.8,"c":64.2,"v":2145},{"d":"2018-08-23","o":63.2,"h":65,"l":63,"c":63,"v":1265},{"d":"2018-08-24","o":63.4,"h":64,"l":60,"c":61,"v":2095},{"d":"2018-08-27","o":62.8,"h":66.8,"l":61.2,"c":65.2,"v":2500},{"d":"2018-08-28","o":65.4,"h":66,"l":64,"c":65.2,"v":1180},{"d":"2018-08-29","o":64.2,"h":64.2,"l":60.2,"c":63.4,"v":3085},{"d":"2018-08-30","o":63.2,"h":63.2,"l":60.4,"c":61,"v":2310},{"d":"2018-08-31","o":61.4,"h":63,"l":60.2,"c":60.2,"v":1305},{"d":"2018-09-04","o":60.8,"h":64.6,"l":60.8,"c":64.2,"v":2655},{"d":"2018-09-05","o":63.8,"h":64,"l":61,"c":61,"v":1415},{"d":"2018-09-06","o":61.2,"h":64.2,"l":58.4,"c":60,"v":10470},{"d":"2018-09-07","o":60,"h":62.4,"l":57,"c":58,"v":2320},{"d":"2018-09-10","o":58.4,"h":60,"l":55.8,"c":59,"v":2225},{"d":"2018-09-11","o":56.6,"h":58.4,"l":55,"c":56.8,"v":1955},{"d":"2018-09-12","o":56.8,"h":58,"l":55,"c":55.2,"v":2435},{"d":"2018-09-13","o":55.2,"h":57.4,"l":54.2,"c":54.4,"v":3815},{"d":"2018-09-14","o":55.2,"h":55.4,"l":51.2,"c":53.6,"v":2380},{"d":"2018-09-17","o":53.2,"h":55.4,"l":51,"c":52,"v":2020},{"d":"2018-09-18","o":56.2,"h":56.2,"l":48,"c":51.8,"v":4105},{"d":"2018-09-19","o":49.8,"h":52.4,"l":48.4,"c":49.4,"v":4155},{"d":"2018-09-20","o":49.6,"h":54.4,"l":49,"c":51.2,"v":23360},{"d":"2018-09-21","o":51.4,"h":51.8,"l":49.2,"c":49.8,"v":3630},{"d":"2018-09-24","o":51.8,"h":62,"l":50.2,"c":57.6,"v":23290},{"d":"2018-09-25","o":60.4,"h":60.6,"l":56,"c":56.8,"v":4055},{"d":"2018-09-26","o":56.8,"h":57.2,"l":53.8,"c":54.6,"v":3210},{"d":"2018-09-27","o":83.4,"h":105,"l":75.8,"c":76.2,"v":2453090},{"d":"2018-09-28","o":71.6,"h":79,"l":60.4,"c":63,"v":187335},{"d":"2018-10-01","o":60.4,"h":61.8,"l":53,"c":53.4,"v":72060},{"d":"2018-10-02","o":53.4,"h":54.8,"l":51,"c":51.6,"v":31570},{"d":"2018-10-03","o":52.2,"h":52.2,"l":50.2,"c":51.2,"v":21255},{"d":"2018-10-04","o":50.6,"h":54.8,"l":48.2,"c":53.8,"v":72920},{"d":"2018-10-05","o":54.2,"h":55.6,"l":50.2,"c":51.8,"v":36430},{"d":"2018-10-08","o":51.6,"h":53,"l":49,"c":50.6,"v":16620},{"d":"2018-10-09","o":50.2,"h":50.4,"l":48.8,"c":49,"v":10300},{"d":"2018-10-10","o":48.8,"h":50.2,"l":45,"c":47.6,"v":16805},{"d":"2018-10-11","o":47,"h":48.4,"l":45.8,"c":46.2,"v":7140},{"d":"2018-10-12","o":46.6,"h":48,"l":42.4,"c":45.2,"v":16205},{"d":"2018-10-15","o":46,"h":47.4,"l":44.4,"c":46.2,"v":3800},{"d":"2018-10-16","o":46.2,"h":50,"l":45.6,"c":49,"v":19265},{"d":"2018-10-17","o":48.4,"h":49.6,"l":47.2,"c":48.8,"v":5120},{"d":"2018-10-18","o":48.8,"h":49,"l":46,"c":47,"v":4540},{"d":"2018-10-19","o":46,"h":49.6,"l":45.8,"c":48.6,"v":5375},{"d":"2018-10-22","o":48.4,"h":48.6,"l":46,"c":47.2,"v":6380},{"d":"2018-10-23","o":45.8,"h":46.4,"l":40,"c":44.4,"v":8290},{"d":"2018-10-24","o":44.8,"h":45,"l":43,"c":44.2,"v":4585},{"d":"2018-10-25","o":44.2,"h":45.2,"l":42,"c":43.8,"v":3760},{"d":"2018-10-26","o":44.2,"h":44.6,"l":42,"c":43.4,"v":4225},{"d":"2018-10-29","o":43.8,"h":44.6,"l":41.4,"c":42.8,"v":4095},{"d":"2018-10-30","o":56,"h":57.4,"l":40,"c":41,"v":285355},{"d":"2018-10-31","o":41,"h":42,"l":37,"c":40.8,"v":29315},{"d":"2018-11-01","o":40.2,"h":42.6,"l":39.4,"c":42,"v":12060},{"d":"2018-11-02","o":42.6,"h":44.4,"l":41,"c":44.2,"v":9255},{"d":"2018-11-05","o":43.8,"h":44.2,"l":43,"c":43.6,"v":2430},{"d":"2018-11-06","o":43.2,"h":44.2,"l":41,"c":43.2,"v":2410},{"d":"2018-11-07","o":44.2,"h":45,"l":42.8,"c":45,"v":7355},{"d":"2018-11-08","o":42,"h":42.8,"l":41,"c":41.6,"v":4195},{"d":"2018-11-09","o":41,"h":42,"l":41,"c":41.4,"v":3725},{"d":"2018-11-12","o":41.2,"h":41.2,"l":38.8,"c":39,"v":3690},{"d":"2018-11-13","o":39.2,"h":39.8,"l":36,"c":36.8,"v":1810},{"d":"2018-11-14","o":37,"h":38,"l":34,"c":35,"v":6880},{"d":"2018-11-15","o":34.6,"h":38.6,"l":34.6,"c":36.4,"v":3045},{"d":"2018-11-16","o":37.6,"h":37.6,"l":34.8,"c":35.8,"v":1905},{"d":"2018-11-19","o":35.8,"h":36.6,"l":33.8,"c":35.2,"v":2810},{"d":"2018-11-20","o":35.2,"h":36.8,"l":34.4,"c":34.4,"v":1590},{"d":"2018-11-21","o":34,"h":34,"l":30.6,"c":33,"v":5615},{"d":"2018-11-23","o":34,"h":36.8,"l":30.8,"c":30.8,"v":2115},{"d":"2018-11-26","o":35.4,"h":35.4,"l":32.2,"c":33,"v":2160},{"d":"2018-11-27","o":34.4,"h":34.6,"l":32,"c":32,"v":1715},{"d":"2018-11-28","o":33,"h":33.6,"l":31.6,"c":33.2,"v":3610},{"d":"2018-11-29","o":32,"h":33,"l":30.8,"c":31,"v":2535},{"d":"2018-11-30","o":31,"h":32.4,"l":30.2,"c":30.4,"v":3580},{"d":"2018-12-03","o":31.6,"h":32.6,"l":30.4,"c":30.6,"v":2150},{"d":"2018-12-04","o":30.8,"h":32.4,"l":29.2,"c":29.6,"v":2965},{"d":"2018-12-06","o":29.6,"h":30.4,"l":28.6,"c":29.6,"v":1870},{"d":"2018-12-07","o":30.8,"h":34,"l":29,"c":29,"v":12055},{"d":"2018-12-10","o":30,"h":31.4,"l":29,"c":29.6,"v":3580},{"d":"2018-12-11","o":30.8,"h":30.8,"l":28.6,"c":28.6,"v":2095},{"d":"2018-12-12","o":28.4,"h":30,"l":28,"c":28.2,"v":1875},{"d":"2018-12-13","o":29,"h":30.6,"l":26.4,"c":28.8,"v":12915},{"d":"2018-12-14","o":28.2,"h":29,"l":27,"c":29,"v":3080},{"d":"2018-12-17","o":28.4,"h":29.8,"l":27,"c":27,"v":2055},{"d":"2018-12-18","o":28.8,"h":31.4,"l":25.2,"c":25.4,"v":23430},{"d":"2018-12-19","o":25.4,"h":27,"l":25,"c":26.2,"v":3455},{"d":"2018-12-20","o":26.2,"h":26.4,"l":22.2,"c":24.4,"v":5240},{"d":"2018-12-21","o":24.8,"h":24.8,"l":20.8,"c":23.6,"v":6360},{"d":"2018-12-24","o":25.2,"h":26.2,"l":24,"c":25.4,"v":2780},{"d":"2018-12-26","o":24,"h":25.6,"l":23.2,"c":25,"v":4960},{"d":"2018-12-27","o":25,"h":25.4,"l":23.8,"c":24,"v":1540},{"d":"2018-12-28","o":24,"h":25,"l":23.6,"c":24,"v":2490},{"d":"2018-12-31","o":24,"h":24.8,"l":23.8,"c":24.2,"v":3115},{"d":"2019-01-02","o":25.2,"h":27.2,"l":25,"c":25.6,"v":5675},{"d":"2019-01-03","o":25.4,"h":27.2,"l":23.2,"c":26.2,"v":12235},{"d":"2019-01-04","o":26,"h":29,"l":25.2,"c":27,"v":8595},{"d":"2019-01-07","o":27.4,"h":28.6,"l":24.6,"c":27,"v":6000},{"d":"2019-01-08","o":29.2,"h":29.2,"l":26.2,"c":26.6,"v":2935},{"d":"2019-01-09","o":27,"h":27.4,"l":25.4,"c":26.4,"v":4215},{"d":"2019-01-10","o":25.4,"h":26.4,"l":25,"c":25.2,"v":3040},{"d":"2019-01-11","o":25.6,"h":26.4,"l":24.6,"c":24.6,"v":2915},{"d":"2019-01-14","o":25.2,"h":27,"l":23.2,"c":23.2,"v":39010},{"d":"2019-01-15","o":24.6,"h":29.6,"l":24.2,"c":28.4,"v":45375},{"d":"2019-01-16","o":26.4,"h":27.8,"l":24.2,"c":25.2,"v":9765},{"d":"2019-01-17","o":26,"h":27,"l":24.6,"c":26,"v":4430},{"d":"2019-01-18","o":26,"h":26.8,"l":25,"c":26.6,"v":2485},{"d":"2019-01-22","o":26,"h":26,"l":25,"c":25.8,"v":5010},{"d":"2019-01-23","o":25.8,"h":26.2,"l":24.6,"c":25,"v":3120},{"d":"2019-01-24","o":25.8,"h":29.8,"l":25,"c":29.2,"v":19815},{"d":"2019-01-25","o":29.8,"h":31.8,"l":28.2,"c":29.2,"v":13075},{"d":"2019-01-28","o":28.6,"h":29.4,"l":27.2,"c":28,"v":2205},{"d":"2019-01-29","o":27.8,"h":29.2,"l":26.6,"c":28.4,"v":1305},{"d":"2019-01-30","o":28.2,"h":29.4,"l":28.2,"c":29.2,"v":1555},{"d":"2019-01-31","o":30,"h":31.8,"l":29.4,"c":30,"v":6100},{"d":"2019-02-01","o":30.4,"h":34,"l":29.8,"c":33.6,"v":10535},{"d":"2019-02-04","o":35,"h":36,"l":32.6,"c":33.4,"v":9285},{"d":"2019-02-05","o":33.4,"h":35,"l":32.4,"c":32.4,"v":3895},{"d":"2019-02-06","o":32.2,"h":34.6,"l":32.2,"c":33.6,"v":3690},{"d":"2019-02-07","o":33,"h":33.8,"l":32.2,"c":33,"v":1965},{"d":"2019-02-08","o":33.4,"h":33.6,"l":32.4,"c":32.6,"v":1985},{"d":"2019-02-11","o":32.4,"h":33.4,"l":32.4,"c":32.6,"v":3790},{"d":"2019-02-12","o":32.6,"h":34.2,"l":32.6,"c":33.6,"v":1265},{"d":"2019-02-13","o":34.4,"h":35.8,"l":33.2,"c":35,"v":4470},{"d":"2019-02-14","o":35,"h":35,"l":32.6,"c":34.8,"v":2650},{"d":"2019-02-15","o":34.6,"h":34.8,"l":33.4,"c":33.6,"v":920},{"d":"2019-02-19","o":34,"h":35,"l":34,"c":34.8,"v":1630},{"d":"2019-02-20","o":36.2,"h":36.8,"l":30.4,"c":31.6,"v":9480},{"d":"2019-02-21","o":31.6,"h":36.4,"l":31,"c":35.8,"v":7275},{"d":"2019-02-22","o":55.6,"h":90.8,"l":54.4,"c":66,"v":3444670},{"d":"2019-02-25","o":60.4,"h":61.4,"l":49,"c":53,"v":240305},{"d":"2019-02-26","o":51.6,"h":54.8,"l":46.8,"c":49,"v":70945},{"d":"2019-02-27","o":48.2,"h":52.6,"l":48,"c":49,"v":39785},{"d":"2019-02-28","o":48.4,"h":52,"l":47.8,"c":49,"v":23220},{"d":"2019-03-01","o":49,"h":50.8,"l":48.6,"c":49,"v":17130},{"d":"2019-03-04","o":48.8,"h":50,"l":47,"c":48.4,"v":18460},{"d":"2019-03-05","o":50,"h":50.8,"l":48,"c":49.2,"v":8725},{"d":"2019-03-06","o":48.8,"h":55.2,"l":47.6,"c":52.2,"v":27315},{"d":"2019-03-07","o":53.4,"h":54,"l":48,"c":50,"v":13745},{"d":"2019-03-08","o":49.2,"h":50,"l":47.4,"c":47.4,"v":11015},{"d":"2019-03-11","o":47.6,"h":49,"l":46.6,"c":48,"v":4210},{"d":"2019-03-12","o":48,"h":49,"l":47.4,"c":47.8,"v":8120},{"d":"2019-03-13","o":49.4,"h":49.4,"l":47,"c":49,"v":7615},{"d":"2019-03-14","o":48.6,"h":49.6,"l":48.4,"c":49,"v":110455},{"d":"2019-03-15","o":83.2,"h":86,"l":60,"c":60.2,"v":705420},{"d":"2019-03-18","o":57.2,"h":65.6,"l":55.4,"c":63.4,"v":56390},{"d":"2019-03-19","o":63.4,"h":65,"l":61.4,"c":62.4,"v":14595},{"d":"2019-03-20","o":61.8,"h":65.4,"l":60.6,"c":63.4,"v":22545},{"d":"2019-03-21","o":62.6,"h":63,"l":59.6,"c":59.6,"v":14590},{"d":"2019-03-22","o":59,"h":60.2,"l":56.4,"c":56.6,"v":12775},{"d":"2019-03-25","o":57.2,"h":62.8,"l":55.6,"c":60.4,"v":14280},{"d":"2019-03-26","o":60.4,"h":62.2,"l":58,"c":59.2,"v":7175},{"d":"2019-03-27","o":58.6,"h":63.8,"l":58,"c":63,"v":11185},{"d":"2019-03-28","o":62.8,"h":68.6,"l":61,"c":62.6,"v":18760},{"d":"2019-03-29","o":62.6,"h":66.8,"l":62.6,"c":64.6,"v":6080},{"d":"2019-04-01","o":65,"h":66.8,"l":63,"c":63.6,"v":5940},{"d":"2019-04-02","o":66.8,"h":71,"l":62.6,"c":63.8,"v":54165},{"d":"2019-04-03","o":64,"h":67.6,"l":64,"c":67.4,"v":11790},{"d":"2019-04-04","o":66.8,"h":71.6,"l":66.4,"c":70,"v":24160},{"d":"2019-04-05","o":71.2,"h":76.4,"l":71.2,"c":74,"v":36230},{"d":"2019-04-08","o":74.4,"h":76,"l":70.2,"c":75.4,"v":17300},{"d":"2019-04-09","o":75.4,"h":77,"l":74,"c":75.8,"v":10110},{"d":"2019-04-10","o":75.2,"h":75.8,"l":72,"c":72.6,"v":6785},{"d":"2019-04-11","o":72.8,"h":73,"l":70.6,"c":71,"v":9005},{"d":"2019-04-12","o":72,"h":73,"l":70,"c":70.2,"v":3480},{"d":"2019-04-15","o":70.2,"h":73.6,"l":66.8,"c":67.6,"v":7975},{"d":"2019-04-16","o":67.6,"h":71.6,"l":67.6,"c":70,"v":2945},{"d":"2019-04-17","o":70.4,"h":72,"l":69.8,"c":71.6,"v":2350},{"d":"2019-04-18","o":71,"h":72,"l":69.4,"c":70.8,"v":4235},{"d":"2019-04-22","o":69.6,"h":78.8,"l":69.6,"c":77.2,"v":20550},{"d":"2019-04-23","o":76.8,"h":81.6,"l":73,"c":81,"v":23735},{"d":"2019-04-24","o":82.2,"h":90,"l":81,"c":83.2,"v":38645},{"d":"2019-04-25","o":82.6,"h":86.2,"l":79,"c":80.4,"v":14705},{"d":"2019-04-26","o":80,"h":87.8,"l":80,"c":87,"v":12360},{"d":"2019-04-29","o":86.2,"h":92.6,"l":85,"c":87,"v":20620},{"d":"2019-04-30","o":87,"h":90.2,"l":84,"c":85,"v":7595},{"d":"2019-05-01","o":85,"h":91.4,"l":85,"c":89.2,"v":10700},{"d":"2019-05-02","o":89.2,"h":92,"l":85.8,"c":87.4,"v":8765},{"d":"2019-05-03","o":88.8,"h":90,"l":85.8,"c":86.4,"v":9365},{"d":"2019-05-06","o":86.2,"h":87.2,"l":83.6,"c":85.8,"v":8820},{"d":"2019-05-07","o":88,"h":88.2,"l":83.8,"c":85,"v":6170},{"d":"2019-05-08","o":84.6,"h":86.2,"l":82.6,"c":85.4,"v":5010},{"d":"2019-05-09","o":85,"h":86,"l":77,"c":82.4,"v":12755},{"d":"2019-05-10","o":82.4,"h":83.6,"l":81.2,"c":82.6,"v":5485},{"d":"2019-05-13","o":80.6,"h":81.2,"l":76,"c":78.8,"v":8105},{"d":"2019-05-14","o":80,"h":85.8,"l":78.8,"c":80.4,"v":12080},{"d":"2019-05-15","o":80.6,"h":86.8,"l":80.4,"c":84.4,"v":9230},{"d":"2019-05-16","o":79.4,"h":82.2,"l":73.4,"c":76.6,"v":12815},{"d":"2019-05-17","o":75.4,"h":76.6,"l":69.4,"c":69.8,"v":11200},{"d":"2019-05-20","o":67.8,"h":69.6,"l":65,"c":68,"v":9635},{"d":"2019-05-21","o":66.8,"h":73.6,"l":66.8,"c":70,"v":6185},{"d":"2019-05-22","o":70,"h":73.4,"l":68,"c":71.8,"v":3450},{"d":"2019-05-23","o":72.2,"h":73.2,"l":71.4,"c":72.6,"v":3215},{"d":"2019-05-24","o":73,"h":79,"l":73,"c":77.2,"v":8055},{"d":"2019-05-28","o":80.6,"h":85,"l":79,"c":84.6,"v":9230},{"d":"2019-05-29","o":83,"h":87.4,"l":82,"c":83.2,"v":5175},{"d":"2019-05-30","o":84,"h":85.4,"l":78,"c":84.6,"v":9505},{"d":"2019-05-31","o":84,"h":85.8,"l":79.6,"c":84.2,"v":9735},{"d":"2019-06-03","o":84.6,"h":88.6,"l":80,"c":81.6,"v":13085},{"d":"2019-06-04","o":80.8,"h":82.8,"l":76,"c":77.2,"v":4055},{"d":"2019-06-05","o":77.2,"h":79.6,"l":75,"c":76.4,"v":2990},{"d":"2019-06-06","o":74.4,"h":79,"l":71,"c":71,"v":8415},{"d":"2019-06-07","o":71.6,"h":77.2,"l":71.4,"c":73.2,"v":6715},{"d":"2019-06-10","o":73.4,"h":79,"l":73.4,"c":77.6,"v":5415},{"d":"2019-06-11","o":71.2,"h":73.6,"l":49,"c":58,"v":165450},{"d":"2019-06-12","o":57.8,"h":57.8,"l":50.6,"c":53,"v":20350},{"d":"2019-06-13","o":53.2,"h":55.4,"l":52.8,"c":53.4,"v":8880},{"d":"2019-06-14","o":54.4,"h":55,"l":49.4,"c":50,"v":16680},{"d":"2019-06-17","o":50,"h":52.8,"l":48.2,"c":50.6,"v":13795},{"d":"2019-06-18","o":51.2,"h":53,"l":50.2,"c":51.8,"v":9125},{"d":"2019-06-19","o":50.4,"h":51.4,"l":48.4,"c":48.4,"v":9710},{"d":"2019-06-20","o":49,"h":50.8,"l":48,"c":48.2,"v":4995},{"d":"2019-06-21","o":49.2,"h":50,"l":45.4,"c":46.4,"v":14980},{"d":"2019-06-24","o":46.2,"h":46.2,"l":38.2,"c":42.2,"v":18640},{"d":"2019-06-25","o":42.6,"h":44.4,"l":41,"c":41.4,"v":6025},{"d":"2019-06-26","o":41,"h":42,"l":38.4,"c":40.4,"v":8425},{"d":"2019-06-27","o":40.6,"h":42.6,"l":40,"c":40.6,"v":5945},{"d":"2019-06-28","o":40.4,"h":41.2,"l":36.8,"c":38.6,"v":10635},{"d":"2019-07-01","o":39.8,"h":44.8,"l":38.2,"c":42.4,"v":29420},{"d":"2019-07-02","o":42.4,"h":43,"l":39.6,"c":40.8,"v":5870},{"d":"2019-07-03","o":40.8,"h":40.8,"l":38.4,"c":40,"v":4370},{"d":"2019-07-05","o":40,"h":40.6,"l":39.4,"c":40.2,"v":2675},{"d":"2019-07-08","o":40,"h":40.6,"l":37.6,"c":37.8,"v":5565},{"d":"2019-07-09","o":38,"h":38.6,"l":35.6,"c":36,"v":7715},{"d":"2019-07-10","o":36,"h":37,"l":34,"c":34.6,"v":7895},{"d":"2019-07-11","o":35,"h":36,"l":33.2,"c":35.4,"v":3915},{"d":"2019-07-12","o":35.2,"h":38,"l":35.2,"c":35.2,"v":4770},{"d":"2019-07-15","o":35.2,"h":37.4,"l":35.2,"c":37,"v":1860},{"d":"2019-07-16","o":36.8,"h":40,"l":36.2,"c":39,"v":7210},{"d":"2019-07-17","o":39.2,"h":42,"l":38.6,"c":38.6,"v":7640},{"d":"2019-07-18","o":38.8,"h":39,"l":37.2,"c":38.6,"v":2135},{"d":"2019-07-19","o":38.2,"h":39.4,"l":37.8,"c":37.8,"v":465},{"d":"2019-07-22","o":36.6,"h":38.8,"l":35.4,"c":37.2,"v":5545},{"d":"2019-07-23","o":38,"h":38.2,"l":36,"c":37,"v":14055},{"d":"2019-07-24","o":36.8,"h":38.8,"l":36.8,"c":37.8,"v":4560},{"d":"2019-07-25","o":38,"h":38.2,"l":36.4,"c":36.8,"v":3375},{"d":"2019-07-26","o":37,"h":39.2,"l":36.6,"c":37,"v":4990},{"d":"2019-07-29","o":37.4,"h":38.8,"l":36,"c":38,"v":7160},{"d":"2019-07-30","o":37.8,"h":38.2,"l":36.4,"c":36.6,"v":1685},{"d":"2019-07-31","o":37,"h":37.6,"l":36.4,"c":36.6,"v":3725},{"d":"2019-08-01","o":36.4,"h":36.8,"l":36.2,"c":36.4,"v":1680},{"d":"2019-08-02","o":36.6,"h":37,"l":35.4,"c":35.8,"v":4570},{"d":"2019-08-05","o":35.8,"h":35.8,"l":32.2,"c":33.6,"v":4860},{"d":"2019-08-06","o":33.4,"h":36.6,"l":33.2,"c":35,"v":3105},{"d":"2019-08-07","o":35.2,"h":36.2,"l":32.4,"c":35,"v":4990},{"d":"2019-08-08","o":34.8,"h":38.6,"l":34.8,"c":37,"v":5495},{"d":"2019-08-09","o":36.2,"h":39,"l":34,"c":35,"v":7985},{"d":"2019-08-12","o":35.2,"h":36,"l":35,"c":35.8,"v":1450},{"d":"2019-08-13","o":35.6,"h":38.8,"l":35.6,"c":38,"v":7760},{"d":"2019-08-14","o":38,"h":38,"l":34.2,"c":35.8,"v":3895},{"d":"2019-08-15","o":35.6,"h":36.8,"l":35,"c":35.4,"v":3130},{"d":"2019-08-16","o":36,"h":38.8,"l":34.2,"c":36.2,"v":4760},{"d":"2019-08-19","o":37,"h":38.8,"l":36.4,"c":37.6,"v":2530},{"d":"2019-08-20","o":37.8,"h":38.8,"l":36,"c":37.2,"v":1805},{"d":"2019-08-21","o":37,"h":38.6,"l":36.6,"c":37.2,"v":2765},{"d":"2019-08-22","o":38,"h":40.6,"l":37.8,"c":39.6,"v":5230},{"d":"2019-08-23","o":40.2,"h":43.4,"l":37.6,"c":38.8,"v":8360},{"d":"2019-08-26","o":40,"h":41.4,"l":36.4,"c":39,"v":8760},{"d":"2019-08-27","o":40.4,"h":41.6,"l":39.4,"c":40.4,"v":3305},{"d":"2019-08-28","o":40,"h":41,"l":39,"c":39.2,"v":6500},{"d":"2019-08-29","o":40,"h":40.6,"l":39.6,"c":40.4,"v":1735},{"d":"2019-08-30","o":40.6,"h":42.2,"l":39.2,"c":39.8,"v":4635},{"d":"2019-09-03","o":39.4,"h":42.2,"l":39.4,"c":39.8,"v":4775},{"d":"2019-09-04","o":40.6,"h":44.8,"l":40.4,"c":42,"v":10905},{"d":"2019-09-05","o":43,"h":44.8,"l":41.8,"c":44.4,"v":10525},{"d":"2019-09-06","o":44.8,"h":47.8,"l":44.8,"c":46,"v":14365},{"d":"2019-09-09","o":46.8,"h":49,"l":46,"c":47.8,"v":13550},{"d":"2019-09-10","o":48,"h":50.2,"l":46,"c":48.4,"v":7155},{"d":"2019-09-11","o":48.4,"h":48.6,"l":45,"c":46,"v":7125},{"d":"2019-09-12","o":46.6,"h":47.6,"l":42.6,"c":43.6,"v":10410},{"d":"2019-09-13","o":45,"h":45.8,"l":41.4,"c":45.2,"v":7580},{"d":"2019-09-16","o":46,"h":47.6,"l":43.4,"c":45.8,"v":5165},{"d":"2019-09-17","o":45,"h":45.8,"l":44.2,"c":44.4,"v":2325},{"d":"2019-09-18","o":44.4,"h":45.6,"l":42.2,"c":43.2,"v":2225},{"d":"2019-09-19","o":42.4,"h":44.4,"l":42.2,"c":42.2,"v":1775},{"d":"2019-09-20","o":41.8,"h":46,"l":41,"c":44.8,"v":6805},{"d":"2019-09-23","o":45,"h":48.6,"l":45,"c":46.4,"v":11735},{"d":"2019-09-24","o":47,"h":47.8,"l":42.2,"c":43.2,"v":7760},{"d":"2019-09-25","o":44.2,"h":44.2,"l":41,"c":42,"v":6355},{"d":"2019-09-26","o":41.8,"h":42.4,"l":38.6,"c":39.4,"v":6790},{"d":"2019-09-27","o":39.4,"h":39.6,"l":37.6,"c":37.6,"v":6940},{"d":"2019-09-30","o":38,"h":38,"l":33.8,"c":34,"v":13070},{"d":"2019-10-01","o":32.8,"h":35,"l":32.8,"c":33,"v":7155},{"d":"2019-10-02","o":33,"h":34,"l":28.8,"c":30.2,"v":12325},{"d":"2019-10-03","o":28.6,"h":34.2,"l":28,"c":33,"v":4280},{"d":"2019-10-04","o":32.6,"h":33.8,"l":31.2,"c":31.8,"v":5475},{"d":"2019-10-07","o":31.8,"h":34.2,"l":31.2,"c":33,"v":3515},{"d":"2019-10-08","o":33,"h":33.2,"l":31.4,"c":32.6,"v":1590},{"d":"2019-10-09","o":32.6,"h":32.6,"l":31.2,"c":31.4,"v":2995},{"d":"2019-10-10","o":31.6,"h":32.4,"l":31,"c":31,"v":2425},{"d":"2019-10-11","o":31.6,"h":32.6,"l":30.4,"c":31.6,"v":2975},{"d":"2019-10-14","o":31.2,"h":31.2,"l":29,"c":29.6,"v":3115},{"d":"2019-10-15","o":29.4,"h":31.6,"l":29.4,"c":30.6,"v":2940},{"d":"2019-10-16","o":30.4,"h":32.8,"l":30.4,"c":31.4,"v":850},{"d":"2019-10-17","o":30.4,"h":32.8,"l":30.4,"c":30.8,"v":3430},{"d":"2019-10-18","o":30.4,"h":31.6,"l":29.6,"c":29.6,"v":3890},{"d":"2019-10-21","o":30,"h":30.4,"l":29,"c":29.8,"v":2705},{"d":"2019-10-22","o":29.4,"h":29.8,"l":28.4,"c":28.6,"v":1915},{"d":"2019-10-23","o":28.4,"h":29.4,"l":28.4,"c":28.4,"v":1135},{"d":"2019-10-24","o":28.8,"h":30.4,"l":28,"c":28.8,"v":2665},{"d":"2019-10-25","o":28.4,"h":30,"l":27.8,"c":29,"v":2245},{"d":"2019-10-28","o":28.8,"h":30,"l":28.8,"c":29,"v":1685},{"d":"2019-10-29","o":29,"h":29.2,"l":27.4,"c":27.4,"v":3990},{"d":"2019-10-30","o":27.4,"h":27.6,"l":24.8,"c":25.6,"v":7760},{"d":"2019-10-31","o":25.6,"h":27.6,"l":24.6,"c":25.8,"v":4275},{"d":"2019-11-01","o":25.8,"h":27,"l":25.8,"c":26.4,"v":1695},{"d":"2019-11-04","o":27,"h":27.4,"l":25.6,"c":26.4,"v":3960},{"d":"2019-11-05","o":26.6,"h":26.8,"l":24.4,"c":24.4,"v":9125},{"d":"2019-11-06","o":23,"h":23.2,"l":19.8,"c":21,"v":36295},{"d":"2019-11-07","o":21.4,"h":21.4,"l":20,"c":21,"v":7955},{"d":"2019-11-08","o":20.8,"h":20.8,"l":17.6,"c":18.2,"v":12155},{"d":"2019-11-11","o":17.6,"h":18.4,"l":16.8,"c":17.8,"v":6275},{"d":"2019-11-12","o":18,"h":19.2,"l":18,"c":18,"v":8595},{"d":"2019-11-13","o":18.8,"h":18.8,"l":16.6,"c":16.6,"v":11505},{"d":"2019-11-14","o":17,"h":18,"l":16.8,"c":16.8,"v":3650},{"d":"2019-11-15","o":17,"h":17.8,"l":16.8,"c":16.8,"v":3290},{"d":"2019-11-18","o":17,"h":17.6,"l":16.6,"c":16.8,"v":3675},{"d":"2019-11-19","o":16.8,"h":17.6,"l":16.8,"c":17,"v":2130},{"d":"2019-11-20","o":17.2,"h":20.8,"l":17.2,"c":19,"v":29370},{"d":"2019-11-21","o":19.2,"h":20.2,"l":17.6,"c":17.6,"v":6150},{"d":"2019-11-22","o":18,"h":18.2,"l":17.4,"c":17.6,"v":3365},{"d":"2019-11-25","o":18.4,"h":19.6,"l":17.6,"c":18.6,"v":14905},{"d":"2019-11-26","o":18.6,"h":19.2,"l":17.6,"c":17.6,"v":9115},{"d":"2019-11-27","o":18.2,"h":19,"l":17.6,"c":18.4,"v":1570},{"d":"2019-11-29","o":20.6,"h":20.6,"l":18,"c":18.4,"v":15240},{"d":"2019-12-02","o":17.8,"h":18,"l":17.2,"c":17.6,"v":7950},{"d":"2019-12-03","o":17.2,"h":18,"l":17,"c":18,"v":3995},{"d":"2019-12-04","o":17.8,"h":19,"l":17.8,"c":18.2,"v":1985},{"d":"2019-12-05","o":18.2,"h":21,"l":18.2,"c":19.2,"v":8245},{"d":"2019-12-06","o":19.2,"h":19.2,"l":18.2,"c":18.2,"v":3275},{"d":"2019-12-09","o":23,"h":23.4,"l":19.2,"c":20.8,"v":169325},{"d":"2019-12-10","o":19.8,"h":20,"l":16.6,"c":17.6,"v":98380},{"d":"2019-12-11","o":17.8,"h":17.8,"l":16.6,"c":17.2,"v":18635},{"d":"2019-12-12","o":16.8,"h":17.4,"l":13.2,"c":14,"v":92170},{"d":"2019-12-13","o":16.6,"h":18.6,"l":14,"c":18.2,"v":108140},{"d":"2019-12-16","o":16,"h":18.4,"l":14.8,"c":15.4,"v":80950},{"d":"2019-12-17","o":20,"h":28,"l":9.2,"c":9.8,"v":1781960},{"d":"2019-12-18","o":10.4,"h":11.4,"l":9.8,"c":10.4,"v":295340},{"d":"2019-12-19","o":10.2,"h":10.6,"l":9.8,"c":10,"v":116550},{"d":"2019-12-20","o":10,"h":10.2,"l":9.4,"c":9.6,"v":74165},{"d":"2019-12-23","o":10.4,"h":10.4,"l":9.6,"c":9.8,"v":77140},{"d":"2019-12-24","o":9.8,"h":10,"l":9.8,"c":10,"v":21270},{"d":"2019-12-26","o":10,"h":11,"l":9.8,"c":10.6,"v":165590},{"d":"2019-12-27","o":10.6,"h":11.2,"l":10.2,"c":10.8,"v":113135},{"d":"2019-12-30","o":11,"h":11.4,"l":10,"c":10.4,"v":112705},{"d":"2019-12-31","o":10.4,"h":10.6,"l":10.2,"c":10.6,"v":59570},{"d":"2020-01-02","o":10.6,"h":10.6,"l":10.2,"c":10.4,"v":46415},{"d":"2020-01-03","o":10.4,"h":11.2,"l":10.2,"c":11.2,"v":200690},{"d":"2020-01-06","o":11.2,"h":12,"l":11,"c":11.6,"v":243215},{"d":"2020-01-07","o":11.6,"h":11.6,"l":10.6,"c":11,"v":94530},{"d":"2020-01-08","o":11.2,"h":11.6,"l":10.2,"c":11.2,"v":63665},{"d":"2020-01-09","o":11.4,"h":12,"l":11.2,"c":11.2,"v":203605},{"d":"2020-01-10","o":11.4,"h":12.6,"l":11.4,"c":12.4,"v":271205},{"d":"2020-01-13","o":13.2,"h":13.6,"l":10.8,"c":11.4,"v":227645},{"d":"2020-01-14","o":11.8,"h":11.8,"l":11.4,"c":11.4,"v":59750},{"d":"2020-01-15","o":11.4,"h":11.6,"l":10.8,"c":11,"v":71540},{"d":"2020-01-16","o":11.2,"h":12.4,"l":11,"c":12,"v":249465},{"d":"2020-01-17","o":12.6,"h":13.4,"l":12.2,"c":12.8,"v":340195},{"d":"2020-01-21","o":12.6,"h":12.6,"l":11.8,"c":12.2,"v":120100},{"d":"2020-01-22","o":12.2,"h":12.6,"l":11.8,"c":12,"v":70060},{"d":"2020-01-23","o":11.8,"h":12.8,"l":11.2,"c":11.8,"v":228950},{"d":"2020-01-24","o":11.6,"h":12.2,"l":11,"c":11.4,"v":122015},{"d":"2020-01-27","o":11,"h":11.8,"l":11,"c":11.2,"v":64505},{"d":"2020-01-28","o":11.2,"h":11.4,"l":11.2,"c":11.2,"v":34370},{"d":"2020-01-29","o":11.4,"h":12,"l":11.4,"c":11.4,"v":51060},{"d":"2020-01-30","o":11.6,"h":11.8,"l":11,"c":11,"v":45490},{"d":"2020-01-31","o":11,"h":11.6,"l":11,"c":11.2,"v":34440},{"d":"2020-02-03","o":11.6,"h":11.6,"l":11,"c":11.4,"v":55175},{"d":"2020-02-04","o":11.6,"h":12.4,"l":11.4,"c":12,"v":183235},{"d":"2020-02-05","o":12.2,"h":12.4,"l":11.6,"c":12,"v":99645},{"d":"2020-02-06","o":12.2,"h":12.4,"l":11.4,"c":11.6,"v":146345},{"d":"2020-02-07","o":11.2,"h":11.2,"l":10.4,"c":10.8,"v":105615},{"d":"2020-02-10","o":10.6,"h":10.8,"l":10.2,"c":10.4,"v":58895},{"d":"2020-02-11","o":10.4,"h":10.8,"l":10.2,"c":10.6,"v":49695},{"d":"2020-02-12","o":10.6,"h":10.6,"l":10.4,"c":10.6,"v":33060},{"d":"2020-02-13","o":10.4,"h":10.4,"l":10,"c":10.4,"v":33650},{"d":"2020-02-14","o":10.4,"h":11,"l":10.2,"c":10.6,"v":49745},{"d":"2020-02-18","o":10.6,"h":10.6,"l":10.2,"c":10.4,"v":21255},{"d":"2020-02-19","o":10.4,"h":10.6,"l":10,"c":10.2,"v":33760},{"d":"2020-02-20","o":10.2,"h":10.4,"l":9.6,"c":10,"v":73005},{"d":"2020-02-21","o":9.6,"h":10.4,"l":9.6,"c":10,"v":23975},{"d":"2020-02-24","o":10,"h":10.4,"l":9.6,"c":10,"v":26335},{"d":"2020-02-25","o":11.2,"h":12.4,"l":10.4,"c":10.4,"v":457540},{"d":"2020-02-26","o":10.6,"h":10.8,"l":9.6,"c":9.8,"v":117755},{"d":"2020-02-27","o":9.4,"h":9.8,"l":8.6,"c":9.4,"v":81090},{"d":"2020-02-28","o":8.4,"h":9.8,"l":8.4,"c":9.6,"v":58440},{"d":"2020-03-02","o":10,"h":11,"l":9,"c":10.6,"v":87025},{"d":"2020-03-03","o":10.8,"h":11.4,"l":9.8,"c":10,"v":45050},{"d":"2020-03-04","o":10,"h":10.4,"l":9.6,"c":10,"v":35105},{"d":"2020-03-05","o":9.8,"h":10.2,"l":9.6,"c":9.8,"v":27530},{"d":"2020-03-06","o":10,"h":10,"l":9.2,"c":9.4,"v":26245},{"d":"2020-03-09","o":9.2,"h":9.2,"l":8,"c":8.6,"v":29520},{"d":"2020-03-10","o":8.6,"h":9,"l":8.2,"c":8.6,"v":16145},{"d":"2020-03-11","o":8.8,"h":8.8,"l":7.4,"c":8.4,"v":48165},{"d":"2020-03-12","o":7.4,"h":7.8,"l":6.8,"c":7,"v":47495},{"d":"2020-03-13","o":7.2,"h":7.6,"l":6,"c":6.2,"v":58645},{"d":"2020-03-16","o":5.6,"h":6,"l":4.6,"c":4.6,"v":77685},{"d":"2020-03-17","o":5.6,"h":5.6,"l":5,"c":5.4,"v":46655},{"d":"2020-03-18","o":6,"h":7,"l":5.8,"c":6,"v":100760},{"d":"2020-03-19","o":6.2,"h":6.8,"l":5.6,"c":6,"v":61115},{"d":"2020-03-20","o":6,"h":6.6,"l":5.6,"c":6,"v":63225},{"d":"2020-03-23","o":6,"h":6,"l":5.6,"c":5.8,"v":17000},{"d":"2020-03-24","o":5.8,"h":6.2,"l":5.4,"c":5.8,"v":58970},{"d":"2020-03-25","o":5.8,"h":6.8,"l":5.8,"c":6,"v":59090},{"d":"2020-03-26","o":6.4,"h":6.6,"l":5.6,"c":5.8,"v":33625},{"d":"2020-03-27","o":6,"h":6.2,"l":5.6,"c":6.2,"v":26585},{"d":"2020-03-30","o":6.2,"h":6.2,"l":6,"c":6.2,"v":18685},{"d":"2020-03-31","o":6.2,"h":7,"l":6,"c":6.6,"v":40005},{"d":"2020-04-01","o":6.6,"h":6.8,"l":6,"c":6.4,"v":27050},{"d":"2020-04-02","o":6.4,"h":6.6,"l":6.2,"c":6.2,"v":17725},{"d":"2020-04-03","o":6.2,"h":6.4,"l":6,"c":6.4,"v":21420},{"d":"2020-04-06","o":6.4,"h":7.6,"l":6.2,"c":6.6,"v":131910},{"d":"2020-04-07","o":6.6,"h":7,"l":6.4,"c":6.6,"v":27785},{"d":"2020-04-08","o":6.6,"h":6.8,"l":6.4,"c":6.6,"v":13765},{"d":"2020-04-09","o":6.6,"h":6.8,"l":6.2,"c":6.4,"v":20040},{"d":"2020-04-13","o":6.4,"h":6.8,"l":6.2,"c":6.8,"v":12415},{"d":"2020-04-14","o":6.8,"h":7,"l":6.6,"c":7,"v":20495},{"d":"2020-04-15","o":7,"h":7.6,"l":6.8,"c":7.2,"v":33555},{"d":"2020-04-16","o":7.2,"h":7.4,"l":6.8,"c":6.8,"v":21450},{"d":"2020-04-17","o":7,"h":7.2,"l":6.8,"c":7,"v":17995},{"d":"2020-04-20","o":7,"h":7.6,"l":7,"c":7.6,"v":37675},{"d":"2020-04-21","o":7.8,"h":7.8,"l":6.8,"c":7.2,"v":29060},{"d":"2020-04-22","o":7.4,"h":7.6,"l":6.8,"c":7,"v":26425},{"d":"2020-04-23","o":7.4,"h":7.4,"l":6.6,"c":6.8,"v":20435},{"d":"2020-04-24","o":6.8,"h":8,"l":6.8,"c":7.6,"v":114110},{"d":"2020-04-27","o":7.8,"h":8.6,"l":7.6,"c":8,"v":63195},{"d":"2020-04-28","o":9,"h":9,"l":8,"c":8.4,"v":21730},{"d":"2020-04-29","o":8.8,"h":8.8,"l":8,"c":8.4,"v":26170},{"d":"2020-04-30","o":8.4,"h":8.6,"l":8,"c":8.4,"v":58040},{"d":"2020-05-01","o":7.8,"h":9.2,"l":7.6,"c":9.2,"v":130405},{"d":"2020-05-04","o":9.2,"h":9.2,"l":8.4,"c":9.2,"v":32345},{"d":"2020-05-05","o":9.2,"h":9.6,"l":8.6,"c":8.8,"v":34400},{"d":"2020-05-06","o":9,"h":9,"l":8,"c":8.2,"v":30025},{"d":"2020-05-07","o":8.6,"h":8.6,"l":8,"c":8.4,"v":15590},{"d":"2020-05-08","o":8.4,"h":8.8,"l":8,"c":8.4,"v":79295},{"d":"2020-05-11","o":8.6,"h":9.2,"l":8.6,"c":9,"v":50595},{"d":"2020-05-12","o":9.2,"h":9.2,"l":8.4,"c":8.6,"v":23875},{"d":"2020-05-13","o":8.6,"h":9,"l":6.6,"c":7.8,"v":69210},{"d":"2020-05-14","o":8,"h":8.4,"l":6.8,"c":7.8,"v":51845},{"d":"2020-05-15","o":7.8,"h":7.8,"l":7.2,"c":7.4,"v":42815},{"d":"2020-05-18","o":7.6,"h":7.8,"l":7.4,"c":7.6,"v":31275},{"d":"2020-05-19","o":7.8,"h":8,"l":7.6,"c":8,"v":21550},{"d":"2020-05-20","o":8.2,"h":8.2,"l":7.6,"c":8,"v":22355},{"d":"2020-05-21","o":8,"h":8.4,"l":7.8,"c":8.2,"v":27125},{"d":"2020-05-22","o":9,"h":9,"l":8,"c":8.4,"v":42125},{"d":"2020-05-26","o":8.6,"h":8.6,"l":8.2,"c":8.4,"v":22980},{"d":"2020-05-27","o":8.6,"h":8.6,"l":8.2,"c":8.2,"v":24385},{"d":"2020-05-28","o":8.4,"h":8.4,"l":8.2,"c":8.2,"v":12395},{"d":"2020-05-29","o":8.2,"h":8.2,"l":8,"c":8.2,"v":15260},{"d":"2020-06-01","o":8.4,"h":8.4,"l":8,"c":8.2,"v":15745},{"d":"2020-06-02","o":8.6,"h":8.8,"l":8.2,"c":8.4,"v":30135},{"d":"2020-06-03","o":8.4,"h":8.4,"l":8.2,"c":8.4,"v":22870},{"d":"2020-06-04","o":8.4,"h":9,"l":8.2,"c":9,"v":83985},{"d":"2020-06-05","o":9.2,"h":9.6,"l":9,"c":9.4,"v":108810},{"d":"2020-06-08","o":9.4,"h":9.4,"l":8.8,"c":9.4,"v":80390},{"d":"2020-06-09","o":9.6,"h":9.6,"l":8.6,"c":9,"v":82320},{"d":"2020-06-10","o":9.4,"h":11.6,"l":8.8,"c":9.2,"v":228015},{"d":"2020-06-11","o":9,"h":9.4,"l":8,"c":8.2,"v":106545},{"d":"2020-06-12","o":8.8,"h":9,"l":8.2,"c":8.2,"v":46710},{"d":"2020-06-15","o":8.2,"h":8.8,"l":8,"c":8.4,"v":39410},{"d":"2020-06-16","o":8.8,"h":9,"l":8.4,"c":8.8,"v":30325},{"d":"2020-06-17","o":8.4,"h":9,"l":8,"c":8.6,"v":56050},{"d":"2020-06-18","o":8.6,"h":8.6,"l":8.2,"c":8.4,"v":45580},{"d":"2020-06-19","o":8.4,"h":8.6,"l":8.2,"c":8.2,"v":27570},{"d":"2020-06-22","o":8.4,"h":8.4,"l":8.2,"c":8.4,"v":20200},{"d":"2020-06-23","o":8.4,"h":8.4,"l":8,"c":8.4,"v":64910},{"d":"2020-06-24","o":8,"h":8.4,"l":8,"c":8.2,"v":28190},{"d":"2020-06-25","o":8.2,"h":8.4,"l":8,"c":8.4,"v":25095},{"d":"2020-06-26","o":8.4,"h":8.4,"l":8.2,"c":8.2,"v":38090},{"d":"2020-06-29","o":8.6,"h":8.6,"l":7.6,"c":7.8,"v":361535},{"d":"2020-06-30","o":7.8,"h":8,"l":7.4,"c":8,"v":141610},{"d":"2020-07-01","o":8.2,"h":8.2,"l":7.8,"c":8,"v":85035},{"d":"2020-07-02","o":8,"h":8.2,"l":7.6,"c":8,"v":113140},{"d":"2020-07-06","o":8.2,"h":8.6,"l":8,"c":8,"v":205430},{"d":"2020-07-07","o":8.2,"h":9.2,"l":8.2,"c":8.4,"v":315130},{"d":"2020-07-08","o":9.4,"h":9.4,"l":8,"c":8.2,"v":335450},{"d":"2020-07-09","o":8.2,"h":8.4,"l":7.8,"c":8.2,"v":163785},{"d":"2020-07-10","o":8.2,"h":8.2,"l":8,"c":8,"v":90100},{"d":"2020-07-13","o":8,"h":8,"l":7.6,"c":7.6,"v":191425},{"d":"2020-07-14","o":7.8,"h":8,"l":7.4,"c":8,"v":185900},{"d":"2020-07-15","o":8,"h":8,"l":7.6,"c":7.8,"v":74105},{"d":"2020-07-16","o":7.8,"h":8,"l":7.6,"c":8,"v":56810},{"d":"2020-07-17","o":8,"h":8.8,"l":7.8,"c":8.6,"v":160130},{"d":"2020-07-20","o":8.8,"h":9,"l":8.2,"c":8.6,"v":116170},{"d":"2020-07-21","o":8.8,"h":11,"l":8.8,"c":10.8,"v":876935},{"d":"2020-07-22","o":12,"h":13.4,"l":9.6,"c":10.4,"v":1505470},{"d":"2020-07-23","o":10,"h":10.4,"l":9,"c":9.2,"v":357300},{"d":"2020-07-24","o":9.2,"h":10.4,"l":8.8,"c":9.8,"v":314780},{"d":"2020-07-27","o":10.2,"h":10.4,"l":9.2,"c":9.8,"v":193835},{"d":"2020-07-28","o":10,"h":12.2,"l":9.4,"c":11.4,"v":886595},{"d":"2020-07-29","o":16,"h":17.8,"l":12.4,"c":14,"v":4569710},{"d":"2020-07-30","o":14.6,"h":16.6,"l":11.6,"c":12,"v":3488020},{"d":"2020-07-31","o":17.21,"h":18.26,"l":12,"c":13.63,"v":8525900},{"d":"2020-08-03","o":13.01,"h":13.14,"l":11.5,"c":11.72,"v":895200},{"d":"2020-08-04","o":11.04,"h":11.31,"l":10.54,"c":10.73,"v":848000},{"d":"2020-08-05","o":10.98,"h":11.9,"l":10.6,"c":11.73,"v":567500},{"d":"2020-08-06","o":11.47,"h":11.72,"l":10.88,"c":11.7,"v":310500},{"d":"2020-08-07","o":10.92,"h":11.74,"l":10.51,"c":10.99,"v":910200},{"d":"2020-08-10","o":10.78,"h":11.42,"l":10.75,"c":11.13,"v":296100},{"d":"2020-08-11","o":11.06,"h":11.08,"l":9.8,"c":9.84,"v":344000},{"d":"2020-08-12","o":10.25,"h":10.39,"l":9.24,"c":9.27,"v":338900},{"d":"2020-08-13","o":9.28,"h":9.29,"l":8.61,"c":8.87,"v":377900},{"d":"2020-08-14","o":8.88,"h":9.21,"l":8.55,"c":9.17,"v":254700},{"d":"2020-08-17","o":9.42,"h":9.44,"l":9.01,"c":9.24,"v":233500},{"d":"2020-08-18","o":9.13,"h":9.18,"l":8.8,"c":9.03,"v":265000},{"d":"2020-08-19","o":8.92,"h":8.97,"l":8.55,"c":8.62,"v":435900},{"d":"2020-08-20","o":8.53,"h":9.05,"l":8.27,"c":8.8,"v":624500},{"d":"2020-08-21","o":8.86,"h":8.94,"l":8.35,"c":8.45,"v":331500},{"d":"2020-08-24","o":8.5,"h":8.5,"l":7.81,"c":7.94,"v":396100},{"d":"2020-08-25","o":7.9,"h":8.75,"l":7.71,"c":8.61,"v":308500},{"d":"2020-08-26","o":8.52,"h":8.65,"l":8.05,"c":8.11,"v":211300},{"d":"2020-08-27","o":8.04,"h":8.22,"l":7.72,"c":7.92,"v":284100},{"d":"2020-08-28","o":7.83,"h":8.16,"l":7.68,"c":8.15,"v":160500},{"d":"2020-08-31","o":8.04,"h":8.33,"l":7.92,"c":8.17,"v":137300},{"d":"2020-09-01","o":8.09,"h":8.16,"l":7.69,"c":7.82,"v":217900},{"d":"2020-09-02","o":7.71,"h":7.98,"l":7.52,"c":7.64,"v":216400},{"d":"2020-09-03","o":7.7,"h":7.75,"l":7.15,"c":7.39,"v":252400},{"d":"2020-09-04","o":7.25,"h":7.54,"l":6.85,"c":7.36,"v":255000},{"d":"2020-09-08","o":7.51,"h":7.7,"l":7.1,"c":7.55,"v":123900},{"d":"2020-09-09","o":7.55,"h":7.64,"l":7.27,"c":7.31,"v":189700},{"d":"2020-09-10","o":7.35,"h":8.4,"l":7.32,"c":8.05,"v":217700},{"d":"2020-09-11","o":8.08,"h":8.33,"l":7.72,"c":7.98,"v":198100},{"d":"2020-09-14","o":8.07,"h":8.97,"l":8.07,"c":8.96,"v":163600},{"d":"2020-09-15","o":9.03,"h":10.06,"l":8.73,"c":9.9,"v":321400},{"d":"2020-09-16","o":10.01,"h":10.44,"l":9.88,"c":9.98,"v":228400},{"d":"2020-09-17","o":10.39,"h":11.2,"l":9.65,"c":10.97,"v":621700},{"d":"2020-09-18","o":13.12,"h":13.48,"l":10.13,"c":10.23,"v":1813300},{"d":"2020-09-21","o":9.45,"h":9.84,"l":9.18,"c":9.28,"v":278600},{"d":"2020-09-22","o":9.18,"h":9.44,"l":8.8,"c":9.43,"v":117500},{"d":"2020-09-23","o":9.5,"h":9.69,"l":8.83,"c":8.93,"v":148000},{"d":"2020-09-24","o":8.69,"h":8.91,"l":8.26,"c":8.64,"v":112800},{"d":"2020-09-25","o":8.6,"h":9.33,"l":8.26,"c":9.16,"v":90500},{"d":"2020-09-28","o":9.28,"h":9.32,"l":8.66,"c":8.84,"v":140100},{"d":"2020-09-29","o":8.8,"h":8.83,"l":8.47,"c":8.71,"v":94600},{"d":"2020-09-30","o":8.6,"h":8.76,"l":8.21,"c":8.37,"v":86600},{"d":"2020-10-01","o":8.3,"h":8.75,"l":8.27,"c":8.57,"v":169200},{"d":"2020-10-02","o":8.74,"h":8.74,"l":8.25,"c":8.41,"v":133800},{"d":"2020-10-05","o":8.52,"h":8.97,"l":8.45,"c":8.66,"v":113300},{"d":"2020-10-06","o":8.72,"h":8.85,"l":8.51,"c":8.58,"v":90500},{"d":"2020-10-07","o":8.82,"h":9.76,"l":8.82,"c":9.21,"v":193800},{"d":"2020-10-08","o":9.27,"h":10.1,"l":9.11,"c":9.87,"v":149900},{"d":"2020-10-09","o":9.82,"h":9.87,"l":9.46,"c":9.62,"v":60500},{"d":"2020-10-12","o":9.61,"h":10.1,"l":9.61,"c":9.78,"v":203400},{"d":"2020-10-13","o":9.78,"h":9.93,"l":9.29,"c":9.3,"v":93300},{"d":"2020-10-14","o":9.28,"h":9.49,"l":8.84,"c":8.92,"v":84000},{"d":"2020-10-15","o":8.7,"h":8.95,"l":8.7,"c":8.77,"v":42200},{"d":"2020-10-16","o":8.75,"h":9.13,"l":8.61,"c":8.9,"v":48600},{"d":"2020-10-19","o":8.94,"h":9.09,"l":8.47,"c":8.51,"v":61200},{"d":"2020-10-20","o":8.41,"h":8.5,"l":8.25,"c":8.45,"v":45700},{"d":"2020-10-21","o":8.43,"h":9.13,"l":8.4,"c":8.75,"v":55500},{"d":"2020-10-22","o":8.68,"h":9.09,"l":8.68,"c":8.98,"v":36200},{"d":"2020-10-23","o":9.1,"h":9.1,"l":8.76,"c":8.86,"v":21800},{"d":"2020-10-26","o":8.52,"h":8.85,"l":8.25,"c":8.36,"v":40900},{"d":"2020-10-27","o":8.38,"h":8.5,"l":8.03,"c":8.18,"v":48000},{"d":"2020-10-28","o":8,"h":8.23,"l":7.74,"c":8.18,"v":48400},{"d":"2020-10-29","o":8.13,"h":8.32,"l":7.84,"c":8.17,"v":34400},{"d":"2020-10-30","o":7.94,"h":8.09,"l":7.66,"c":7.86,"v":60100},{"d":"2020-11-02","o":7.86,"h":8.29,"l":7.81,"c":7.89,"v":56900},{"d":"2020-11-03","o":8.07,"h":8.15,"l":7.97,"c":8.09,"v":24700},{"d":"2020-11-04","o":8.1,"h":8.4,"l":8.07,"c":8.12,"v":29500},{"d":"2020-11-05","o":8.22,"h":8.83,"l":8.05,"c":8.55,"v":72200},{"d":"2020-11-06","o":8.46,"h":8.63,"l":8.19,"c":8.21,"v":40800},{"d":"2020-11-09","o":8.26,"h":8.61,"l":7.92,"c":8,"v":60500},{"d":"2020-11-10","o":7.99,"h":8.66,"l":7.78,"c":8.62,"v":77500},{"d":"2020-11-11","o":8.62,"h":10.4,"l":8.56,"c":9.44,"v":1189100},{"d":"2020-11-12","o":9.25,"h":9.8,"l":8.71,"c":9.04,"v":193200},{"d":"2020-11-13","o":9.15,"h":10.23,"l":8.9,"c":9.71,"v":372400},{"d":"2020-11-16","o":9.01,"h":10.5,"l":8.9,"c":10.36,"v":1464400},{"d":"2020-11-17","o":10.2,"h":10.24,"l":9.01,"c":9.35,"v":434100},{"d":"2020-11-18","o":9.31,"h":9.84,"l":9.24,"c":9.25,"v":183100},{"d":"2020-11-19","o":9.25,"h":9.46,"l":8.56,"c":9,"v":158900},{"d":"2020-11-20","o":8.96,"h":9.16,"l":8.55,"c":9.08,"v":189800},{"d":"2020-11-23","o":9.19,"h":9.5,"l":8.87,"c":9.27,"v":125900},{"d":"2020-11-24","o":9.26,"h":9.34,"l":8.78,"c":8.93,"v":68800},{"d":"2020-11-25","o":8.8,"h":9.27,"l":8.8,"c":9.07,"v":40800},{"d":"2020-11-27","o":9.1,"h":9.48,"l":8.83,"c":9.1,"v":65500},{"d":"2020-11-30","o":8.8,"h":8.95,"l":8.4,"c":8.62,"v":194800},{"d":"2020-12-01","o":8.64,"h":8.64,"l":8.18,"c":8.59,"v":175500},{"d":"2020-12-02","o":8.4,"h":8.49,"l":7.52,"c":7.59,"v":549800},{"d":"2020-12-03","o":7.45,"h":7.45,"l":7.15,"c":7.19,"v":1573100},{"d":"2020-12-04","o":7.25,"h":7.39,"l":7.13,"c":7.24,"v":437600},{"d":"2020-12-07","o":7.3,"h":7.8,"l":7.28,"c":7.63,"v":595900},{"d":"2020-12-08","o":7.67,"h":7.82,"l":7.57,"c":7.76,"v":308700},{"d":"2020-12-09","o":7.84,"h":7.89,"l":7.45,"c":7.67,"v":280600},{"d":"2020-12-10","o":7.63,"h":7.77,"l":7.43,"c":7.68,"v":142700},{"d":"2020-12-11","o":7.65,"h":7.82,"l":7.5,"c":7.69,"v":131400},{"d":"2020-12-14","o":7.71,"h":7.91,"l":7.6,"c":7.86,"v":143900},{"d":"2020-12-15","o":7.92,"h":7.99,"l":7.73,"c":7.9,"v":136000},{"d":"2020-12-16","o":7.9,"h":8.18,"l":7.7,"c":7.94,"v":149500},{"d":"2020-12-17","o":7.95,"h":8.01,"l":7.61,"c":7.62,"v":162500},{"d":"2020-12-18","o":7.75,"h":7.82,"l":7.45,"c":7.46,"v":191900},{"d":"2020-12-21","o":7.5,"h":7.81,"l":7.32,"c":7.77,"v":153700},{"d":"2020-12-22","o":7.83,"h":7.95,"l":7.61,"c":7.61,"v":155100},{"d":"2020-12-23","o":7.69,"h":8.25,"l":7.69,"c":8.06,"v":206000},{"d":"2020-12-24","o":8.06,"h":8.09,"l":7.76,"c":7.98,"v":77300},{"d":"2020-12-28","o":8.22,"h":8.59,"l":8.02,"c":8.14,"v":259900},{"d":"2020-12-29","o":8.14,"h":8.3,"l":7.69,"c":7.87,"v":173100},{"d":"2020-12-30","o":7.88,"h":8.28,"l":7.88,"c":8.2,"v":108100},{"d":"2020-12-31","o":8.09,"h":8.17,"l":7.98,"c":8.1,"v":89900},{"d":"2021-01-04","o":8.12,"h":8.15,"l":7.71,"c":7.9,"v":110000},{"d":"2021-01-05","o":7.94,"h":8.18,"l":7.91,"c":8.07,"v":108500},{"d":"2021-01-06","o":8.11,"h":8.3,"l":7.79,"c":7.9,"v":176600},{"d":"2021-01-07","o":8.02,"h":8.75,"l":8,"c":8.61,"v":249300},{"d":"2021-01-08","o":8.62,"h":9.07,"l":8.6,"c":8.81,"v":277300},{"d":"2021-01-11","o":8.76,"h":9.25,"l":8.59,"c":9.13,"v":245200},{"d":"2021-01-12","o":9.3,"h":9.3,"l":8.9,"c":9.04,"v":122100},{"d":"2021-01-13","o":9.1,"h":9.16,"l":8.8,"c":9.03,"v":124700},{"d":"2021-01-14","o":9.05,"h":9.3,"l":9.03,"c":9.09,"v":210500},{"d":"2021-01-15","o":9.1,"h":9.97,"l":9.1,"c":9.75,"v":388600},{"d":"2021-01-19","o":9.83,"h":10.14,"l":9.62,"c":10.06,"v":274500},{"d":"2021-01-20","o":10.01,"h":10.5,"l":9.69,"c":10.42,"v":338700},{"d":"2021-01-21","o":10.3,"h":15.2,"l":9.9,"c":12.55,"v":5942800},{"d":"2021-01-22","o":12.15,"h":12.31,"l":10.91,"c":11.78,"v":1096700},{"d":"2021-01-25","o":12.03,"h":13.54,"l":12,"c":12.66,"v":616100},{"d":"2021-01-26","o":12.89,"h":13.45,"l":12.32,"c":13.09,"v":398700},{"d":"2021-01-27","o":12.62,"h":12.99,"l":11.92,"c":12.03,"v":385700},{"d":"2021-01-28","o":12,"h":12.84,"l":11.33,"c":11.58,"v":276800},{"d":"2021-01-29","o":11.79,"h":12.6,"l":11.6,"c":12.2,"v":245600},{"d":"2021-02-01","o":12.2,"h":12.48,"l":11.8,"c":12.09,"v":162700},{"d":"2021-02-02","o":12.19,"h":12.98,"l":11.86,"c":12.76,"v":241400},{"d":"2021-02-03","o":12.55,"h":13.95,"l":12.55,"c":13.7,"v":279700},{"d":"2021-02-04","o":13.77,"h":14.18,"l":13.41,"c":13.95,"v":220600},{"d":"2021-02-05","o":13.99,"h":13.99,"l":13.2,"c":13.66,"v":171100},{"d":"2021-02-08","o":14.01,"h":15.4,"l":13.6,"c":14.7,"v":313100},{"d":"2021-02-09","o":14.99,"h":15.99,"l":14.81,"c":15.11,"v":207300},{"d":"2021-02-10","o":15.07,"h":15.45,"l":13.18,"c":14.37,"v":264400},{"d":"2021-02-11","o":14.4,"h":15.26,"l":14.1,"c":14.55,"v":116300},{"d":"2021-02-12","o":14.51,"h":15.83,"l":14.15,"c":15.77,"v":185800},{"d":"2021-02-16","o":15.85,"h":16.1,"l":14.98,"c":15.16,"v":137700},{"d":"2021-02-17","o":15.1,"h":15.16,"l":14.53,"c":14.81,"v":99100},{"d":"2021-02-18","o":14.6,"h":14.64,"l":13.41,"c":13.59,"v":209500},{"d":"2021-02-19","o":13.75,"h":14.39,"l":13.73,"c":14.12,"v":79700},{"d":"2021-02-22","o":14.08,"h":14.39,"l":13.4,"c":13.8,"v":105300},{"d":"2021-02-23","o":13,"h":13,"l":11.3,"c":12.2,"v":304600},{"d":"2021-02-24","o":12.44,"h":13.3,"l":12.33,"c":12.69,"v":127600},{"d":"2021-02-25","o":12.53,"h":13.11,"l":11.64,"c":12.22,"v":255800},{"d":"2021-02-26","o":12.1,"h":12.17,"l":11.15,"c":11.42,"v":263700},{"d":"2021-03-01","o":11.67,"h":12.24,"l":11.43,"c":11.62,"v":76900},{"d":"2021-03-02","o":11.55,"h":11.65,"l":11.17,"c":11.25,"v":136500},{"d":"2021-03-03","o":11.25,"h":11.59,"l":10.59,"c":11.45,"v":239200},{"d":"2021-03-04","o":11.18,"h":11.5,"l":10.15,"c":10.44,"v":168600},{"d":"2021-03-05","o":10.55,"h":10.82,"l":9.18,"c":10.59,"v":235800},{"d":"2021-03-08","o":10.62,"h":11.76,"l":10.4,"c":11.76,"v":182600},{"d":"2021-03-09","o":11.78,"h":12.18,"l":11.51,"c":11.77,"v":82000},{"d":"2021-03-10","o":11.71,"h":12.19,"l":11.56,"c":11.74,"v":70800},{"d":"2021-03-11","o":11.92,"h":12.6,"l":11.92,"c":12.1,"v":115800},{"d":"2021-03-12","o":11.42,"h":11.77,"l":11.22,"c":11.65,"v":223400},{"d":"2021-03-15","o":12.42,"h":12.87,"l":11.51,"c":12.1,"v":147000},{"d":"2021-03-16","o":12.18,"h":12.37,"l":11.35,"c":11.69,"v":81800},{"d":"2021-03-17","o":11.45,"h":12.47,"l":11.35,"c":12.46,"v":107100},{"d":"2021-03-18","o":12.08,"h":12.95,"l":12.01,"c":12.72,"v":201300},{"d":"2021-03-19","o":12.54,"h":12.88,"l":12.15,"c":12.29,"v":114300},{"d":"2021-03-22","o":12.33,"h":12.64,"l":12.08,"c":12.64,"v":85400},{"d":"2021-03-23","o":12.58,"h":12.58,"l":11.8,"c":12.2,"v":106000},{"d":"2021-03-24","o":12.14,"h":12.47,"l":11.81,"c":11.81,"v":71200},{"d":"2021-03-25","o":11.9,"h":12.3,"l":11.5,"c":11.97,"v":48800},{"d":"2021-03-26","o":12.16,"h":12.35,"l":11.61,"c":11.84,"v":29500},{"d":"2021-03-29","o":11.7,"h":11.81,"l":11.07,"c":11.2,"v":43300},{"d":"2021-03-30","o":11.23,"h":11.23,"l":10.63,"c":10.85,"v":61400},{"d":"2021-03-31","o":10.87,"h":11.67,"l":10.87,"c":11.58,"v":68600},{"d":"2021-04-01","o":11.7,"h":11.78,"l":11.35,"c":11.55,"v":30100},{"d":"2021-04-05","o":11.74,"h":11.74,"l":10.94,"c":11.13,"v":44400},{"d":"2021-04-06","o":11.28,"h":11.46,"l":10.95,"c":11.16,"v":56700},{"d":"2021-04-07","o":11.26,"h":11.67,"l":11.05,"c":11.21,"v":43600},{"d":"2021-04-08","o":11.33,"h":11.52,"l":11,"c":11.25,"v":24200},{"d":"2021-04-09","o":11.21,"h":11.72,"l":11.21,"c":11.4,"v":39800},{"d":"2021-04-12","o":11.34,"h":11.44,"l":10.76,"c":11.08,"v":39300},{"d":"2021-04-13","o":11.09,"h":11.28,"l":10.63,"c":10.72,"v":75300},{"d":"2021-04-14","o":10.83,"h":11.37,"l":10.29,"c":10.49,"v":111900},{"d":"2021-04-15","o":10.09,"h":10.63,"l":10.05,"c":10.23,"v":61200},{"d":"2021-04-16","o":10.35,"h":10.49,"l":9.64,"c":9.93,"v":134900},{"d":"2021-04-19","o":9.79,"h":10.34,"l":9.51,"c":10.09,"v":103800},{"d":"2021-04-20","o":10.1,"h":10.3,"l":9.39,"c":9.7,"v":47400},{"d":"2021-04-21","o":9.67,"h":10.36,"l":9.47,"c":10.15,"v":44300},{"d":"2021-04-22","o":10.15,"h":11.23,"l":10.15,"c":10.83,"v":104500},{"d":"2021-04-23","o":10.87,"h":11.24,"l":10.54,"c":10.96,"v":76700},{"d":"2021-04-26","o":10.97,"h":11.57,"l":10.78,"c":11.5,"v":46400},{"d":"2021-04-27","o":11.55,"h":11.75,"l":11.19,"c":11.3,"v":49900},{"d":"2021-04-28","o":11.19,"h":11.35,"l":11.02,"c":11.14,"v":57000},{"d":"2021-04-29","o":11.21,"h":11.26,"l":10.83,"c":11.06,"v":49500},{"d":"2021-04-30","o":11,"h":11.16,"l":10.79,"c":10.79,"v":18400},{"d":"2021-05-03","o":11.02,"h":11.05,"l":10.2,"c":10.53,"v":50600},{"d":"2021-05-04","o":10.54,"h":10.54,"l":10.1,"c":10.29,"v":36800},{"d":"2021-05-05","o":10.27,"h":10.27,"l":9.83,"c":9.86,"v":28800},{"d":"2021-05-06","o":9.77,"h":9.99,"l":9.54,"c":9.77,"v":61300},{"d":"2021-05-07","o":9.88,"h":10.24,"l":9.77,"c":10.08,"v":48800},{"d":"2021-05-10","o":10.08,"h":10.29,"l":9.7,"c":9.74,"v":38300},{"d":"2021-05-11","o":9.71,"h":9.96,"l":9.35,"c":9.9,"v":47300},{"d":"2021-05-12","o":9.99,"h":10.19,"l":9.5,"c":9.7,"v":44600},{"d":"2021-05-13","o":9.7,"h":10.07,"l":8.71,"c":9,"v":68500},{"d":"2021-05-14","o":9.29,"h":10.04,"l":9.29,"c":9.41,"v":95800},{"d":"2021-05-17","o":9.38,"h":9.67,"l":9.13,"c":9.39,"v":35100},{"d":"2021-05-18","o":9.49,"h":10.4,"l":9.48,"c":10.02,"v":40800},{"d":"2021-05-19","o":9.95,"h":10.05,"l":9.6,"c":9.82,"v":38100},{"d":"2021-05-20","o":9.95,"h":10.05,"l":9.13,"c":9.29,"v":83100},{"d":"2021-05-21","o":9.25,"h":9.44,"l":9.16,"c":9.16,"v":45300},{"d":"2021-05-24","o":9.3,"h":9.35,"l":8.4,"c":8.64,"v":189400},{"d":"2021-05-25","o":7.28,"h":7.84,"l":7.24,"c":7.31,"v":1903900},{"d":"2021-05-26","o":7.4,"h":7.77,"l":7.37,"c":7.7,"v":445000},{"d":"2021-05-27","o":7.81,"h":8.2,"l":7.42,"c":7.94,"v":298600},{"d":"2021-05-28","o":8,"h":8.64,"l":7.93,"c":8.01,"v":284800},{"d":"2021-06-01","o":8.01,"h":8.41,"l":8.01,"c":8.21,"v":180300},{"d":"2021-06-02","o":8.24,"h":8.4,"l":8.03,"c":8.13,"v":103800},{"d":"2021-06-03","o":8.21,"h":8.67,"l":7.9,"c":8.5,"v":260100},{"d":"2021-06-04","o":8.6,"h":8.97,"l":8.33,"c":8.65,"v":262200},{"d":"2021-06-07","o":8.75,"h":8.87,"l":8.51,"c":8.63,"v":129600},{"d":"2021-06-08","o":8.6,"h":8.86,"l":8.44,"c":8.77,"v":154800},{"d":"2021-06-09","o":8.79,"h":9.03,"l":8.54,"c":8.58,"v":130100},{"d":"2021-06-10","o":8.45,"h":8.9,"l":8.45,"c":8.68,"v":127000},{"d":"2021-06-11","o":8.62,"h":8.85,"l":8.61,"c":8.71,"v":65200},{"d":"2021-06-14","o":8.8,"h":9.11,"l":8.51,"c":8.71,"v":146100},{"d":"2021-06-15","o":8.76,"h":8.81,"l":8.55,"c":8.68,"v":74000},{"d":"2021-06-16","o":8.51,"h":8.68,"l":8.3,"c":8.37,"v":133000},{"d":"2021-06-17","o":8.33,"h":8.58,"l":8.24,"c":8.27,"v":226700},{"d":"2021-06-18","o":8.3,"h":8.38,"l":7.72,"c":7.72,"v":396300},{"d":"2021-06-21","o":7.79,"h":8.02,"l":7.6,"c":7.62,"v":202200},{"d":"2021-06-22","o":7.71,"h":8.01,"l":7.42,"c":7.93,"v":181200},{"d":"2021-06-23","o":8.5,"h":8.6,"l":8.13,"c":8.39,"v":1730900},{"d":"2021-06-24","o":8.25,"h":8.47,"l":8.1,"c":8.29,"v":563100},{"d":"2021-06-25","o":8.39,"h":8.47,"l":8.2,"c":8.35,"v":498900},{"d":"2021-06-28","o":8.9,"h":9.54,"l":8.56,"c":9.35,"v":1874700},{"d":"2021-06-29","o":9.38,"h":9.38,"l":8.8,"c":9.07,"v":382200},{"d":"2021-06-30","o":9,"h":9.16,"l":8.86,"c":8.98,"v":146600},{"d":"2021-07-01","o":8.96,"h":9.2,"l":8.68,"c":8.95,"v":265300},{"d":"2021-07-02","o":8.95,"h":8.95,"l":8.61,"c":8.82,"v":122000},{"d":"2021-07-06","o":8.8,"h":8.8,"l":8.14,"c":8.29,"v":188300},{"d":"2021-07-07","o":8.23,"h":8.29,"l":7.8,"c":7.94,"v":213700},{"d":"2021-07-08","o":7.81,"h":8.1,"l":7.7,"c":8,"v":128400},{"d":"2021-07-09","o":8.15,"h":8.15,"l":7.82,"c":8.09,"v":57900},{"d":"2021-07-12","o":8.09,"h":8.55,"l":7.82,"c":7.91,"v":324700},{"d":"2021-07-13","o":7.87,"h":8.09,"l":7.8,"c":7.9,"v":141200},{"d":"2021-07-14","o":8.01,"h":8.04,"l":7.76,"c":7.83,"v":164700},{"d":"2021-07-15","o":7.78,"h":7.81,"l":7.42,"c":7.63,"v":148400},{"d":"2021-07-16","o":7.62,"h":7.7,"l":7.46,"c":7.53,"v":81500},{"d":"2021-07-19","o":7.49,"h":7.59,"l":7.16,"c":7.46,"v":194100},{"d":"2021-07-20","o":7.55,"h":8,"l":7.47,"c":7.79,"v":128300},{"d":"2021-07-21","o":7.79,"h":8.14,"l":7.76,"c":7.93,"v":117100},{"d":"2021-07-22","o":8.01,"h":8.75,"l":7.48,"c":7.74,"v":763700},{"d":"2021-07-23","o":7.78,"h":7.8,"l":7.57,"c":7.78,"v":115500},{"d":"2021-07-26","o":7.79,"h":7.91,"l":7.55,"c":7.66,"v":92900},{"d":"2021-07-27","o":7.6,"h":7.65,"l":7.22,"c":7.25,"v":119300},{"d":"2021-07-28","o":7.26,"h":7.45,"l":7.15,"c":7.34,"v":144000},{"d":"2021-07-29","o":7.35,"h":7.51,"l":7.2,"c":7.24,"v":56000},{"d":"2021-07-30","o":7.2,"h":7.38,"l":7.2,"c":7.31,"v":47600},{"d":"2021-08-02","o":7.31,"h":7.62,"l":7.22,"c":7.26,"v":68500},{"d":"2021-08-03","o":7.22,"h":7.42,"l":7.11,"c":7.41,"v":54500},{"d":"2021-08-04","o":7.29,"h":7.49,"l":7.15,"c":7.16,"v":127800},{"d":"2021-08-05","o":7.16,"h":7.35,"l":7.15,"c":7.32,"v":58800},{"d":"2021-08-06","o":7.34,"h":7.42,"l":7.04,"c":7.24,"v":67500},{"d":"2021-08-09","o":7.23,"h":7.66,"l":7.2,"c":7.44,"v":44900},{"d":"2021-08-10","o":7.54,"h":7.58,"l":7.14,"c":7.2,"v":63200},{"d":"2021-08-11","o":7.45,"h":7.95,"l":7.27,"c":7.78,"v":338900},{"d":"2021-08-12","o":7.5,"h":7.72,"l":7.32,"c":7.57,"v":91800},{"d":"2021-08-13","o":7.62,"h":8.56,"l":7.16,"c":7.28,"v":1393700},{"d":"2021-08-16","o":7.21,"h":7.34,"l":6.79,"c":6.81,"v":260500},{"d":"2021-08-17","o":6.89,"h":7.07,"l":6.66,"c":6.83,"v":169100},{"d":"2021-08-18","o":6.87,"h":7.19,"l":6.63,"c":7.04,"v":103300},{"d":"2021-08-19","o":6.95,"h":7.16,"l":6.73,"c":6.79,"v":64400},{"d":"2021-08-20","o":6.75,"h":7.18,"l":6.73,"c":6.91,"v":56200},{"d":"2021-08-23","o":6.99,"h":7.31,"l":6.92,"c":7.24,"v":160200},{"d":"2021-08-24","o":7.25,"h":7.64,"l":7.02,"c":7.53,"v":139000},{"d":"2021-08-25","o":7.49,"h":8.1,"l":7.48,"c":7.82,"v":165200},{"d":"2021-08-26","o":7.88,"h":8.05,"l":7.57,"c":7.66,"v":111800},{"d":"2021-08-27","o":7.65,"h":8.08,"l":7.65,"c":7.86,"v":102400},{"d":"2021-08-30","o":7.98,"h":8.04,"l":7.8,"c":7.93,"v":55000},{"d":"2021-08-31","o":7.98,"h":8.35,"l":7.93,"c":8.35,"v":122600},{"d":"2021-09-01","o":8.3,"h":8.41,"l":8.08,"c":8.19,"v":91700},{"d":"2021-09-02","o":8.19,"h":8.57,"l":8.12,"c":8.42,"v":119800},{"d":"2021-09-03","o":8.44,"h":8.54,"l":8.11,"c":8.4,"v":48400},{"d":"2021-09-07","o":8.4,"h":8.4,"l":7.9,"c":7.92,"v":49200},{"d":"2021-09-08","o":7.95,"h":8.09,"l":7.4,"c":7.76,"v":109800},{"d":"2021-09-09","o":7.77,"h":8.11,"l":7.75,"c":7.95,"v":69500},{"d":"2021-09-10","o":7.96,"h":8.1,"l":7.81,"c":8.01,"v":32300},{"d":"2021-09-13","o":8,"h":8.05,"l":7.5,"c":7.51,"v":71300},{"d":"2021-09-14","o":7.65,"h":8,"l":7.65,"c":7.75,"v":87100},{"d":"2021-09-15","o":7.75,"h":8.39,"l":7.75,"c":8.13,"v":84400},{"d":"2021-09-16","o":8.2,"h":8.31,"l":7.96,"c":7.97,"v":71200},{"d":"2021-09-17","o":8.5,"h":8.5,"l":8.07,"c":8.28,"v":177700},{"d":"2021-09-20","o":8.23,"h":8.25,"l":7.88,"c":7.92,"v":162500},{"d":"2021-09-21","o":8,"h":8.29,"l":8,"c":8.11,"v":75600},{"d":"2021-09-22","o":8.08,"h":8.93,"l":8.08,"c":8.91,"v":153200},{"d":"2021-09-23","o":8.9,"h":8.93,"l":8.55,"c":8.85,"v":74700},{"d":"2021-09-24","o":8.84,"h":9.75,"l":8.76,"c":9.37,"v":383500},{"d":"2021-09-27","o":9.33,"h":10.09,"l":9.32,"c":9.45,"v":325500},{"d":"2021-09-28","o":9.41,"h":9.54,"l":9.16,"c":9.29,"v":85700},{"d":"2021-09-29","o":9.31,"h":9.42,"l":8.59,"c":8.62,"v":124300},{"d":"2021-09-30","o":8.75,"h":8.86,"l":8.37,"c":8.5,"v":71900},{"d":"2021-10-01","o":8.51,"h":8.86,"l":8.24,"c":8.45,"v":39000},{"d":"2021-10-04","o":8.65,"h":9.1,"l":8.47,"c":8.99,"v":129900},{"d":"2021-10-05","o":9.03,"h":9.21,"l":8.68,"c":8.75,"v":49000},{"d":"2021-10-06","o":8.72,"h":9.02,"l":8.01,"c":8.14,"v":140100},{"d":"2021-10-07","o":8.2,"h":8.45,"l":8.2,"c":8.3,"v":37100},{"d":"2021-10-08","o":8.31,"h":8.86,"l":8.3,"c":8.39,"v":33800},{"d":"2021-10-11","o":8.32,"h":8.5,"l":8.06,"c":8.27,"v":80900},{"d":"2021-10-12","o":8.27,"h":8.44,"l":8.27,"c":8.41,"v":17900},{"d":"2021-10-13","o":8.51,"h":8.51,"l":8.12,"c":8.21,"v":42700},{"d":"2021-10-14","o":8.35,"h":8.44,"l":8.11,"c":8.3,"v":31100},{"d":"2021-10-15","o":8.32,"h":8.45,"l":8,"c":8.05,"v":52900},{"d":"2021-10-18","o":8.05,"h":8.22,"l":7.76,"c":7.89,"v":57900},{"d":"2021-10-19","o":7.91,"h":8.11,"l":7.77,"c":7.97,"v":67400},{"d":"2021-10-20","o":7.92,"h":8.3,"l":7.92,"c":8.19,"v":38400},{"d":"2021-10-21","o":8.15,"h":8.41,"l":8.06,"c":8.13,"v":19900},{"d":"2021-10-22","o":8.09,"h":8.25,"l":7.65,"c":8.02,"v":121500},{"d":"2021-10-25","o":8.04,"h":8.4,"l":7.79,"c":8.1,"v":59100},{"d":"2021-10-26","o":8.11,"h":8.2,"l":7.89,"c":8.13,"v":39600},{"d":"2021-10-27","o":8.06,"h":8.14,"l":8,"c":8.1,"v":24200},{"d":"2021-10-28","o":8.08,"h":8.3,"l":7.95,"c":8.28,"v":56300},{"d":"2021-10-29","o":8.26,"h":8.36,"l":8.13,"c":8.29,"v":21600},{"d":"2021-11-01","o":8.3,"h":8.39,"l":8.21,"c":8.36,"v":23900},{"d":"2021-11-02","o":8.51,"h":8.63,"l":7.97,"c":8.6,"v":119000},{"d":"2021-11-03","o":8.52,"h":8.9,"l":8.42,"c":8.85,"v":45100},{"d":"2021-11-04","o":8.93,"h":9.06,"l":8.52,"c":8.96,"v":57100},{"d":"2021-11-05","o":8.98,"h":9,"l":8.5,"c":8.62,"v":72800},{"d":"2021-11-08","o":8.61,"h":8.78,"l":8.32,"c":8.47,"v":78400},{"d":"2021-11-09","o":8.52,"h":8.52,"l":8.18,"c":8.32,"v":71300},{"d":"2021-11-10","o":8.29,"h":8.77,"l":7.96,"c":8.16,"v":62900},{"d":"2021-11-11","o":8.16,"h":8.4,"l":8.02,"c":8.32,"v":32800},{"d":"2021-11-12","o":8.27,"h":8.27,"l":8.02,"c":8.22,"v":37800},{"d":"2021-11-15","o":8.22,"h":8.37,"l":8.05,"c":8.1,"v":43600},{"d":"2021-11-16","o":8.1,"h":8.18,"l":7.9,"c":8.03,"v":40400},{"d":"2021-11-17","o":8.04,"h":8.04,"l":7.69,"c":7.84,"v":76600},{"d":"2021-11-18","o":7.8,"h":7.86,"l":7.3,"c":7.51,"v":96500},{"d":"2021-11-19","o":7.51,"h":7.77,"l":7.45,"c":7.64,"v":30400},{"d":"2021-11-22","o":7.75,"h":7.95,"l":7.46,"c":7.6,"v":45400},{"d":"2021-11-23","o":7.6,"h":7.62,"l":7.25,"c":7.29,"v":73500},{"d":"2021-11-24","o":7.28,"h":7.5,"l":7.28,"c":7.48,"v":18800},{"d":"2021-11-26","o":7.54,"h":7.54,"l":7.14,"c":7.32,"v":43400},{"d":"2021-11-29","o":7.38,"h":7.59,"l":7.21,"c":7.23,"v":20300},{"d":"2021-11-30","o":7.2,"h":7.44,"l":6.87,"c":7.2,"v":86300},{"d":"2021-12-01","o":7.23,"h":7.41,"l":6.84,"c":6.87,"v":53400},{"d":"2021-12-02","o":6.9,"h":7.17,"l":6.55,"c":7.1,"v":40500},{"d":"2021-12-03","o":7.1,"h":7.4,"l":6.9,"c":6.97,"v":112200},{"d":"2021-12-06","o":6.92,"h":7.1,"l":6.55,"c":6.85,"v":105000},{"d":"2021-12-07","o":6.88,"h":7.29,"l":6.88,"c":7.17,"v":20400},{"d":"2021-12-08","o":7.18,"h":7.71,"l":7.08,"c":7.61,"v":54000},{"d":"2021-12-09","o":7.59,"h":7.76,"l":7.25,"c":7.25,"v":28600},{"d":"2021-12-10","o":7.54,"h":7.64,"l":6.99,"c":7.1,"v":48800},{"d":"2021-12-13","o":7.09,"h":7.14,"l":6.81,"c":6.89,"v":61000},{"d":"2021-12-14","o":6.8,"h":7,"l":6.7,"c":6.79,"v":57400},{"d":"2021-12-15","o":6.8,"h":7.13,"l":6.6,"c":7.1,"v":97700},{"d":"2021-12-16","o":7.1,"h":7.24,"l":6.68,"c":6.84,"v":66200},{"d":"2021-12-17","o":6.83,"h":7.52,"l":6.7,"c":7.32,"v":97800},{"d":"2021-12-20","o":7.16,"h":7.44,"l":6.96,"c":7.39,"v":61400},{"d":"2021-12-21","o":7.39,"h":7.71,"l":7.33,"c":7.56,"v":45400},{"d":"2021-12-22","o":7.71,"h":7.98,"l":7.61,"c":7.65,"v":75100},{"d":"2021-12-23","o":7.61,"h":8.09,"l":7.55,"c":7.87,"v":144800},{"d":"2021-12-27","o":7.85,"h":8.19,"l":7.83,"c":8.15,"v":87300},{"d":"2021-12-28","o":8.07,"h":8.13,"l":7.6,"c":7.88,"v":53600},{"d":"2021-12-29","o":7.83,"h":7.83,"l":7.5,"c":7.56,"v":79900},{"d":"2021-12-30","o":7.74,"h":8,"l":7.69,"c":7.74,"v":33300},{"d":"2021-12-31","o":7.72,"h":8.03,"l":7.72,"c":7.78,"v":57700},{"d":"2022-01-03","o":7.91,"h":8.34,"l":7.82,"c":8.26,"v":98100},{"d":"2022-01-04","o":8.38,"h":8.55,"l":8.2,"c":8.45,"v":69500},{"d":"2022-01-05","o":8.37,"h":8.61,"l":7.66,"c":8.19,"v":89100},{"d":"2022-01-06","o":8.21,"h":8.31,"l":7.85,"c":8.25,"v":33200},{"d":"2022-01-07","o":8.31,"h":8.5,"l":8.07,"c":8.19,"v":28900},{"d":"2022-01-10","o":8.04,"h":8.47,"l":7.6,"c":8.01,"v":59700},{"d":"2022-01-11","o":8.01,"h":8.46,"l":7.99,"c":8.28,"v":28300},{"d":"2022-01-12","o":8.3,"h":8.41,"l":8.28,"c":8.32,"v":25500},{"d":"2022-01-13","o":8.31,"h":8.45,"l":8.25,"c":8.25,"v":24400},{"d":"2022-01-14","o":8.11,"h":8.41,"l":7.81,"c":8.37,"v":35800},{"d":"2022-01-18","o":8.31,"h":8.6,"l":8,"c":8.17,"v":42500},{"d":"2022-01-19","o":8.15,"h":8.35,"l":8.06,"c":8.24,"v":19800},{"d":"2022-01-20","o":8.22,"h":8.38,"l":8,"c":8,"v":44300},{"d":"2022-01-21","o":8.01,"h":8.2,"l":7.66,"c":7.83,"v":58000},{"d":"2022-01-24","o":7.58,"h":7.74,"l":6.75,"c":7.08,"v":172600},{"d":"2022-01-25","o":7.01,"h":7.33,"l":7.01,"c":7.14,"v":35200},{"d":"2022-01-26","o":7.27,"h":7.63,"l":7.08,"c":7.15,"v":33900},{"d":"2022-01-27","o":7.28,"h":7.35,"l":6.81,"c":6.86,"v":47500},{"d":"2022-01-28","o":7,"h":7,"l":6.62,"c":6.81,"v":65400},{"d":"2022-01-31","o":6.89,"h":7.39,"l":6.81,"c":7.3,"v":53200},{"d":"2022-02-01","o":7.32,"h":7.65,"l":7.32,"c":7.55,"v":24300},{"d":"2022-02-02","o":7.55,"h":7.55,"l":7.31,"c":7.44,"v":24200},{"d":"2022-02-03","o":7.36,"h":7.5,"l":7.15,"c":7.24,"v":21700},{"d":"2022-02-04","o":7.44,"h":7.6,"l":7.17,"c":7.57,"v":18800},{"d":"2022-02-07","o":7.46,"h":7.81,"l":7.35,"c":7.66,"v":32800},{"d":"2022-02-08","o":7.78,"h":7.86,"l":7.54,"c":7.54,"v":28100},{"d":"2022-02-09","o":7.71,"h":7.91,"l":7.55,"c":7.59,"v":23100},{"d":"2022-02-10","o":7.5,"h":7.85,"l":7.47,"c":7.82,"v":28700},{"d":"2022-02-11","o":7.88,"h":7.92,"l":7.55,"c":7.79,"v":20500},{"d":"2022-02-14","o":7.75,"h":7.9,"l":7.45,"c":7.5,"v":16700},{"d":"2022-02-15","o":7.77,"h":7.84,"l":7.47,"c":7.66,"v":18000},{"d":"2022-02-16","o":7.7,"h":7.95,"l":7.47,"c":7.86,"v":21400},{"d":"2022-02-17","o":7.94,"h":7.97,"l":7.51,"c":7.75,"v":33300},{"d":"2022-02-18","o":7.69,"h":7.9,"l":7.53,"c":7.67,"v":19400},{"d":"2022-02-22","o":7.6,"h":7.91,"l":7.4,"c":7.59,"v":24900},{"d":"2022-02-23","o":7.55,"h":7.66,"l":7.07,"c":7.46,"v":21700},{"d":"2022-02-24","o":7.26,"h":7.45,"l":7.07,"c":7.35,"v":30700},{"d":"2022-02-25","o":7.39,"h":7.62,"l":7.06,"c":7.5,"v":12000},{"d":"2022-02-28","o":7.3,"h":7.58,"l":7.24,"c":7.4,"v":36100},{"d":"2022-03-01","o":7.28,"h":7.34,"l":7.05,"c":7.1,"v":32900},{"d":"2022-03-02","o":7.1,"h":7.41,"l":7.1,"c":7.15,"v":12400},{"d":"2022-03-03","o":7.08,"h":7.19,"l":7,"c":7.06,"v":18800},{"d":"2022-03-04","o":6.92,"h":7.17,"l":6.33,"c":6.71,"v":87800},{"d":"2022-03-07","o":6.65,"h":7,"l":6.5,"c":6.59,"v":26100},{"d":"2022-03-08","o":6.65,"h":6.88,"l":6.24,"c":6.75,"v":48200},{"d":"2022-03-09","o":6.77,"h":7,"l":6.68,"c":6.83,"v":34100},{"d":"2022-03-10","o":6.95,"h":6.99,"l":6.5,"c":6.73,"v":33400},{"d":"2022-03-11","o":6.5,"h":7.19,"l":6.5,"c":6.55,"v":138400},{"d":"2022-03-14","o":6.69,"h":6.81,"l":6.17,"c":6.3,"v":43100},{"d":"2022-03-15","o":6.34,"h":6.53,"l":6.05,"c":6.35,"v":34800},{"d":"2022-03-16","o":6.54,"h":6.65,"l":6.3,"c":6.48,"v":42200},{"d":"2022-03-17","o":6.49,"h":6.96,"l":6.36,"c":6.9,"v":38000},{"d":"2022-03-18","o":6.9,"h":7.37,"l":6.8,"c":7.37,"v":64800},{"d":"2022-03-21","o":7.2,"h":7.38,"l":7.01,"c":7.16,"v":21700},{"d":"2022-03-22","o":7.03,"h":7.39,"l":7.03,"c":7.28,"v":27400},{"d":"2022-03-23","o":7.09,"h":7.3,"l":7.03,"c":7.26,"v":8500},{"d":"2022-03-24","o":7.35,"h":7.46,"l":7.22,"c":7.39,"v":18600},{"d":"2022-03-25","o":7.42,"h":7.51,"l":7.2,"c":7.25,"v":8100},{"d":"2022-03-28","o":7.14,"h":7.4,"l":7.14,"c":7.25,"v":9500},{"d":"2022-03-29","o":7.4,"h":7.4,"l":7.22,"c":7.22,"v":27900},{"d":"2022-03-30","o":7.15,"h":7.43,"l":7.15,"c":7.36,"v":20000},{"d":"2022-03-31","o":7.47,"h":7.6,"l":7.32,"c":7.57,"v":49600},{"d":"2022-04-01","o":7.48,"h":7.64,"l":7.44,"c":7.55,"v":4100},{"d":"2022-04-04","o":7.54,"h":7.88,"l":7.5,"c":7.7,"v":216500},{"d":"2022-04-05","o":7.84,"h":8.13,"l":7.84,"c":7.86,"v":78500},{"d":"2022-04-06","o":7.86,"h":8.1,"l":7.76,"c":7.86,"v":51800},{"d":"2022-04-07","o":7.89,"h":8.05,"l":7.81,"c":7.98,"v":40500},{"d":"2022-04-08","o":8.1,"h":8.1,"l":7.83,"c":7.92,"v":36200},{"d":"2022-04-11","o":7.8,"h":7.98,"l":7.6,"c":7.66,"v":31700},{"d":"2022-04-12","o":7.63,"h":7.82,"l":7.57,"c":7.58,"v":33400},{"d":"2022-04-13","o":7.63,"h":7.83,"l":7.56,"c":7.65,"v":68600},{"d":"2022-04-14","o":7.7,"h":7.72,"l":7.54,"c":7.64,"v":27800},{"d":"2022-04-18","o":7.59,"h":7.9,"l":7.59,"c":7.75,"v":45900},{"d":"2022-04-19","o":7.7,"h":7.87,"l":7.64,"c":7.7,"v":28700},{"d":"2022-04-20","o":7.7,"h":7.84,"l":7.61,"c":7.75,"v":34200},{"d":"2022-04-21","o":7.57,"h":7.84,"l":7.52,"c":7.74,"v":42900},{"d":"2022-04-22","o":7.74,"h":7.77,"l":7.44,"c":7.64,"v":40100},{"d":"2022-04-25","o":7.45,"h":7.61,"l":7.32,"c":7.38,"v":47500},{"d":"2022-04-26","o":7.5,"h":7.5,"l":6.9,"c":6.9,"v":61900},{"d":"2022-04-27","o":7.22,"h":7.8,"l":5.62,"c":7.43,"v":2378400},{"d":"2022-04-28","o":7.09,"h":7.56,"l":6.57,"c":6.95,"v":568200},{"d":"2022-04-29","o":6.94,"h":7.04,"l":6.84,"c":6.93,"v":75700},{"d":"2022-05-02","o":6.99,"h":6.99,"l":6.52,"c":6.87,"v":106300},{"d":"2022-05-03","o":6.85,"h":7.44,"l":6.7,"c":7.31,"v":53300},{"d":"2022-05-04","o":7.44,"h":7.5,"l":7.15,"c":7.39,"v":42000},{"d":"2022-05-05","o":7.43,"h":7.45,"l":7.2,"c":7.33,"v":57700},{"d":"2022-05-06","o":7.25,"h":7.54,"l":7.06,"c":7.54,"v":31400},{"d":"2022-05-09","o":7.52,"h":7.52,"l":6.74,"c":6.84,"v":83200},{"d":"2022-05-10","o":6.95,"h":7.1,"l":6.76,"c":6.87,"v":53800},{"d":"2022-05-11","o":6.97,"h":6.97,"l":6.3,"c":6.32,"v":72200},{"d":"2022-05-12","o":6.3,"h":6.65,"l":6.2,"c":6.39,"v":43300},{"d":"2022-05-13","o":6.42,"h":6.87,"l":6.42,"c":6.64,"v":51100},{"d":"2022-05-16","o":6.65,"h":6.91,"l":6.6,"c":6.79,"v":27300},{"d":"2022-05-17","o":6.78,"h":6.98,"l":6.69,"c":6.83,"v":25600},{"d":"2022-05-18","o":6.98,"h":7,"l":6.77,"c":6.95,"v":23500},{"d":"2022-05-19","o":6.75,"h":7.18,"l":6.75,"c":7.1,"v":21100},{"d":"2022-05-20","o":7.21,"h":7.21,"l":6.62,"c":6.9,"v":48900},{"d":"2022-05-23","o":6.82,"h":6.88,"l":6.63,"c":6.75,"v":22400},{"d":"2022-05-24","o":6.79,"h":6.9,"l":6.65,"c":6.67,"v":31400},{"d":"2022-05-25","o":6.6,"h":6.64,"l":6.42,"c":6.45,"v":29100},{"d":"2022-05-26","o":6.53,"h":6.7,"l":6.46,"c":6.61,"v":21300},{"d":"2022-05-27","o":6.71,"h":6.99,"l":6.71,"c":6.99,"v":28900},{"d":"2022-05-31","o":7,"h":7,"l":6.85,"c":6.9,"v":17300},{"d":"2022-06-01","o":6.9,"h":6.98,"l":6.65,"c":6.76,"v":19700},{"d":"2022-06-02","o":6.77,"h":6.85,"l":6.62,"c":6.77,"v":32000},{"d":"2022-06-03","o":6.8,"h":6.92,"l":6.69,"c":6.85,"v":24600},{"d":"2022-06-06","o":6.85,"h":6.9,"l":6.6,"c":6.68,"v":20000},{"d":"2022-06-07","o":6.63,"h":6.8,"l":6.57,"c":6.61,"v":16100},{"d":"2022-06-08","o":6.6,"h":6.85,"l":6.6,"c":6.75,"v":20100},{"d":"2022-06-09","o":6.74,"h":6.84,"l":6.69,"c":6.7,"v":20100},{"d":"2022-06-10","o":6.71,"h":6.71,"l":6.53,"c":6.54,"v":14000},{"d":"2022-06-13","o":6.5,"h":6.5,"l":6.09,"c":6.16,"v":27600},{"d":"2022-06-14","o":6.2,"h":6.33,"l":6.02,"c":6.07,"v":24700},{"d":"2022-06-15","o":6.08,"h":6.27,"l":5.96,"c":6.03,"v":23400},{"d":"2022-06-16","o":5.96,"h":5.99,"l":5.58,"c":5.63,"v":62300},{"d":"2022-06-17","o":5.53,"h":5.95,"l":5.5,"c":5.61,"v":41600},{"d":"2022-06-21","o":5.63,"h":5.89,"l":5.41,"c":5.48,"v":48900},{"d":"2022-06-22","o":5.4,"h":5.49,"l":5.23,"c":5.3,"v":56300},{"d":"2022-06-23","o":5.46,"h":5.46,"l":5.17,"c":5.19,"v":74700},{"d":"2022-06-24","o":5.15,"h":5.39,"l":5.15,"c":5.26,"v":40000},{"d":"2022-06-27","o":5.19,"h":5.28,"l":5.04,"c":5.21,"v":21500},{"d":"2022-06-28","o":5.42,"h":5.42,"l":4.96,"c":4.98,"v":32800},{"d":"2022-06-29","o":5.02,"h":5.12,"l":4.95,"c":5.07,"v":28600},{"d":"2022-06-30","o":5.11,"h":5.11,"l":4.81,"c":4.88,"v":20700},{"d":"2022-07-01","o":4.97,"h":5,"l":4.91,"c":4.91,"v":20800},{"d":"2022-07-05","o":4.81,"h":4.99,"l":4.81,"c":4.93,"v":11400},{"d":"2022-07-06","o":4.95,"h":5.05,"l":4.84,"c":4.99,"v":49200},{"d":"2022-07-07","o":5.06,"h":5.14,"l":4.92,"c":5.03,"v":46200},{"d":"2022-07-08","o":4.93,"h":5.2,"l":4.93,"c":5.2,"v":31100},{"d":"2022-07-11","o":5.25,"h":5.45,"l":5.18,"c":5.23,"v":40200},{"d":"2022-07-12","o":5.33,"h":5.33,"l":5.18,"c":5.25,"v":12500},{"d":"2022-07-13","o":5.16,"h":5.33,"l":5.13,"c":5.32,"v":23500},{"d":"2022-07-14","o":5.21,"h":5.27,"l":5.18,"c":5.25,"v":25200},{"d":"2022-07-15","o":5.26,"h":5.32,"l":5.25,"c":5.31,"v":36100},{"d":"2022-07-18","o":5.31,"h":5.58,"l":5.31,"c":5.52,"v":25900},{"d":"2022-07-19","o":5.55,"h":5.64,"l":5.46,"c":5.48,"v":10400},{"d":"2022-07-20","o":5.47,"h":5.69,"l":5.47,"c":5.58,"v":28500},{"d":"2022-07-21","o":5.54,"h":5.89,"l":5.54,"c":5.62,"v":15200},{"d":"2022-07-22","o":5.86,"h":5.86,"l":5.51,"c":5.6,"v":8500},{"d":"2022-07-25","o":5.58,"h":5.58,"l":5.22,"c":5.22,"v":30200},{"d":"2022-07-26","o":5.21,"h":5.36,"l":5,"c":5,"v":16800},{"d":"2022-07-27","o":5,"h":5.14,"l":4.89,"c":4.95,"v":26300},{"d":"2022-07-28","o":4.9,"h":5.06,"l":4.9,"c":4.93,"v":14100},{"d":"2022-07-29","o":5.1,"h":5.16,"l":4.97,"c":5.05,"v":4800},{"d":"2022-08-01","o":5.02,"h":5.06,"l":4.88,"c":4.98,"v":22900},{"d":"2022-08-02","o":5.01,"h":5.01,"l":4.85,"c":5,"v":13300},{"d":"2022-08-03","o":5.01,"h":5.01,"l":4.87,"c":4.97,"v":25400},{"d":"2022-08-04","o":5,"h":5,"l":4.95,"c":4.97,"v":17600},{"d":"2022-08-05","o":4.95,"h":5.09,"l":4.95,"c":4.96,"v":22500},{"d":"2022-08-08","o":5,"h":5.05,"l":4.95,"c":4.98,"v":46500},{"d":"2022-08-09","o":4.95,"h":5.07,"l":4.9,"c":4.95,"v":38000},{"d":"2022-08-10","o":5,"h":5.37,"l":4.96,"c":5.37,"v":52000},{"d":"2022-08-11","o":5.4,"h":5.4,"l":5.14,"c":5.2,"v":21200},{"d":"2022-08-12","o":5.06,"h":5.32,"l":4.78,"c":5,"v":87300},{"d":"2022-08-15","o":4.95,"h":6.06,"l":4.95,"c":5.64,"v":766900},{"d":"2022-08-16","o":5.51,"h":5.51,"l":5.09,"c":5.14,"v":79400},{"d":"2022-08-17","o":5.17,"h":5.18,"l":5.05,"c":5.12,"v":23900},{"d":"2022-08-18","o":5.18,"h":5.18,"l":4.9,"c":5,"v":85800},{"d":"2022-08-19","o":4.95,"h":4.96,"l":4.8,"c":4.8,"v":49900},{"d":"2022-08-22","o":4.8,"h":4.83,"l":4.67,"c":4.78,"v":31500},{"d":"2022-08-23","o":4.75,"h":4.8,"l":4.69,"c":4.71,"v":16400},{"d":"2022-08-24","o":4.73,"h":4.87,"l":4.49,"c":4.83,"v":126900},{"d":"2022-08-25","o":4.91,"h":4.91,"l":4.62,"c":4.7,"v":25600},{"d":"2022-08-26","o":4.81,"h":4.81,"l":4.53,"c":4.7,"v":71200},{"d":"2022-08-29","o":4.65,"h":4.71,"l":4.6,"c":4.65,"v":26300},{"d":"2022-08-30","o":4.66,"h":4.66,"l":4.36,"c":4.51,"v":27100},{"d":"2022-08-31","o":4.46,"h":4.58,"l":4.46,"c":4.56,"v":10700},{"d":"2022-09-01","o":4.57,"h":4.57,"l":4.4,"c":4.45,"v":35600},{"d":"2022-09-02","o":4.43,"h":4.68,"l":4.36,"c":4.59,"v":28100},{"d":"2022-09-06","o":4.58,"h":4.6,"l":4.35,"c":4.41,"v":17000},{"d":"2022-09-07","o":4.36,"h":4.69,"l":4.36,"c":4.58,"v":6200},{"d":"2022-09-08","o":4.56,"h":4.62,"l":4.45,"c":4.48,"v":28600},{"d":"2022-09-09","o":4.57,"h":4.69,"l":4.51,"c":4.6,"v":23300},{"d":"2022-09-12","o":4.61,"h":4.83,"l":4.53,"c":4.65,"v":22100},{"d":"2022-09-13","o":4.58,"h":4.67,"l":4.49,"c":4.54,"v":45500},{"d":"2022-09-14","o":4.52,"h":4.67,"l":4.51,"c":4.61,"v":10200},{"d":"2022-09-15","o":4.63,"h":4.83,"l":4.5,"c":4.56,"v":27000},{"d":"2022-09-16","o":4.51,"h":4.55,"l":4.36,"c":4.43,"v":33600},{"d":"2022-09-19","o":4.42,"h":4.52,"l":4.28,"c":4.34,"v":37700},{"d":"2022-09-20","o":4.28,"h":4.32,"l":4.21,"c":4.24,"v":18000},{"d":"2022-09-21","o":4.33,"h":4.33,"l":4.15,"c":4.2,"v":6500},{"d":"2022-09-22","o":4.16,"h":4.21,"l":3.8,"c":4.05,"v":34200},{"d":"2022-09-23","o":3.9,"h":3.91,"l":3.75,"c":3.84,"v":45500},{"d":"2022-09-26","o":3.9,"h":3.9,"l":3.63,"c":3.64,"v":19200},{"d":"2022-09-27","o":3.7,"h":3.77,"l":3.37,"c":3.37,"v":55000},{"d":"2022-09-28","o":3.37,"h":3.71,"l":3.25,"c":3.34,"v":71300},{"d":"2022-09-29","o":3.26,"h":3.34,"l":3.19,"c":3.29,"v":36000},{"d":"2022-09-30","o":3.27,"h":3.45,"l":3.23,"c":3.3,"v":17200},{"d":"2022-10-03","o":3.38,"h":3.4,"l":3.3,"c":3.4,"v":10400},{"d":"2022-10-04","o":3.4,"h":3.7,"l":3.4,"c":3.58,"v":24500},{"d":"2022-10-05","o":3.41,"h":3.55,"l":3.39,"c":3.44,"v":15900},{"d":"2022-10-06","o":3.31,"h":3.56,"l":3.31,"c":3.38,"v":10100},{"d":"2022-10-07","o":3.35,"h":3.38,"l":3.26,"c":3.31,"v":20400},{"d":"2022-10-10","o":3.26,"h":3.26,"l":3.08,"c":3.15,"v":20300},{"d":"2022-10-11","o":3.09,"h":3.09,"l":2.8,"c":2.8,"v":39300},{"d":"2022-10-12","o":2.85,"h":2.97,"l":2.83,"c":2.93,"v":38200},{"d":"2022-10-13","o":2.88,"h":3.13,"l":2.8,"c":2.83,"v":65700},{"d":"2022-10-14","o":2.8,"h":2.91,"l":2.68,"c":2.71,"v":36300},{"d":"2022-10-17","o":2.78,"h":2.9,"l":2.52,"c":2.55,"v":35700},{"d":"2022-10-18","o":2.62,"h":2.79,"l":2.5,"c":2.67,"v":106500},{"d":"2022-10-19","o":2.64,"h":2.77,"l":2.64,"c":2.67,"v":21300},{"d":"2022-10-20","o":2.77,"h":2.77,"l":2.56,"c":2.57,"v":12100},{"d":"2022-10-21","o":2.7,"h":2.7,"l":2.5,"c":2.54,"v":39700},{"d":"2022-10-24","o":2.54,"h":2.56,"l":2.26,"c":2.43,"v":44800},{"d":"2022-10-25","o":2.4,"h":2.46,"l":2.31,"c":2.33,"v":43200},{"d":"2022-10-26","o":2.33,"h":2.38,"l":2.22,"c":2.25,"v":36000},{"d":"2022-10-27","o":2.31,"h":2.38,"l":2.23,"c":2.26,"v":35000},{"d":"2022-10-28","o":2.25,"h":2.32,"l":2.19,"c":2.25,"v":28900},{"d":"2022-10-31","o":2.28,"h":2.35,"l":2.16,"c":2.21,"v":32800},{"d":"2022-11-01","o":2.25,"h":2.32,"l":2.2,"c":2.23,"v":11200},{"d":"2022-11-02","o":2.24,"h":2.25,"l":2.11,"c":2.16,"v":21700},{"d":"2022-11-03","o":2.24,"h":2.24,"l":2.08,"c":2.15,"v":50500},{"d":"2022-11-04","o":2.14,"h":2.15,"l":2.02,"c":2.02,"v":44100},{"d":"2022-11-07","o":2.05,"h":2.24,"l":2.05,"c":2.07,"v":42300},{"d":"2022-11-08","o":2.19,"h":2.32,"l":2.04,"c":2.06,"v":50300},{"d":"2022-11-09","o":2.08,"h":2.16,"l":2,"c":2.04,"v":35600},{"d":"2022-11-10","o":2.01,"h":2.11,"l":2.01,"c":2.05,"v":23900},{"d":"2022-11-11","o":2.06,"h":2.2,"l":2.01,"c":2.13,"v":97200},{"d":"2022-11-14","o":2.15,"h":2.31,"l":2.12,"c":2.2,"v":159800},{"d":"2022-11-15","o":2.35,"h":2.6,"l":2.31,"c":2.32,"v":478100},{"d":"2022-11-16","o":2.4,"h":2.44,"l":2.11,"c":2.16,"v":156100},{"d":"2022-11-17","o":2.19,"h":2.28,"l":2.16,"c":2.27,"v":50500},{"d":"2022-11-18","o":2.25,"h":2.5,"l":2.24,"c":2.39,"v":75800},{"d":"2022-11-21","o":2.33,"h":2.55,"l":2.33,"c":2.5,"v":403700},{"d":"2022-11-22","o":2.59,"h":3.11,"l":2.51,"c":2.88,"v":507200},{"d":"2022-11-23","o":2.88,"h":3.08,"l":2.77,"c":2.88,"v":95900},{"d":"2022-11-25","o":2.93,"h":2.97,"l":2.88,"c":2.91,"v":35300},{"d":"2022-11-28","o":2.92,"h":2.96,"l":2.73,"c":2.87,"v":94600},{"d":"2022-11-29","o":2.81,"h":2.93,"l":2.75,"c":2.77,"v":27600},{"d":"2022-11-30","o":2.79,"h":2.84,"l":2.71,"c":2.8,"v":51600},{"d":"2022-12-01","o":2.8,"h":2.8,"l":2.71,"c":2.75,"v":30100},{"d":"2022-12-02","o":2.79,"h":2.81,"l":2.71,"c":2.75,"v":34000},{"d":"2022-12-05","o":2.73,"h":2.8,"l":2.65,"c":2.66,"v":16700},{"d":"2022-12-06","o":2.65,"h":2.74,"l":2.55,"c":2.63,"v":44000},{"d":"2022-12-07","o":2.65,"h":2.65,"l":2.55,"c":2.58,"v":20700},{"d":"2022-12-08","o":2.58,"h":2.65,"l":2.56,"c":2.56,"v":19300},{"d":"2022-12-09","o":2.67,"h":2.67,"l":2.54,"c":2.58,"v":11400},{"d":"2022-12-12","o":2.7,"h":2.7,"l":2.46,"c":2.58,"v":33600},{"d":"2022-12-13","o":2.62,"h":2.63,"l":2.5,"c":2.6,"v":29700},{"d":"2022-12-14","o":2.59,"h":2.59,"l":2.38,"c":2.52,"v":89500},{"d":"2022-12-15","o":2.5,"h":2.52,"l":2.43,"c":2.5,"v":26700},{"d":"2022-12-16","o":2.45,"h":2.55,"l":2.45,"c":2.5,"v":28900},{"d":"2022-12-19","o":2.46,"h":2.59,"l":2.4,"c":2.54,"v":94600},{"d":"2022-12-20","o":2.53,"h":2.53,"l":2.4,"c":2.44,"v":51400},{"d":"2022-12-21","o":2.4,"h":2.65,"l":2.36,"c":2.5,"v":141300},{"d":"2022-12-22","o":2.48,"h":2.57,"l":2.44,"c":2.47,"v":23100},{"d":"2022-12-23","o":2.5,"h":2.63,"l":2.46,"c":2.5,"v":79400},{"d":"2022-12-27","o":2.43,"h":2.54,"l":2.42,"c":2.42,"v":64500},{"d":"2022-12-28","o":2.4,"h":2.56,"l":2.36,"c":2.43,"v":70200},{"d":"2022-12-29","o":2.49,"h":2.6,"l":2.41,"c":2.55,"v":99200},{"d":"2022-12-30","o":2.5,"h":2.59,"l":2.43,"c":2.45,"v":72500},{"d":"2023-01-03","o":2.49,"h":2.68,"l":2.46,"c":2.53,"v":81200},{"d":"2023-01-04","o":2.55,"h":2.55,"l":2.44,"c":2.49,"v":30500},{"d":"2023-01-05","o":2.49,"h":2.51,"l":2.47,"c":2.5,"v":31000},{"d":"2023-01-06","o":2.5,"h":2.61,"l":2.5,"c":2.61,"v":68500},{"d":"2023-01-09","o":2.63,"h":2.82,"l":2.63,"c":2.8,"v":89300},{"d":"2023-01-10","o":2.81,"h":3.64,"l":2.8,"c":3.43,"v":385200},{"d":"2023-01-11","o":3.45,"h":3.76,"l":3.45,"c":3.73,"v":236100},{"d":"2023-01-12","o":3.78,"h":4.12,"l":3.62,"c":3.98,"v":213400},{"d":"2023-01-13","o":3.95,"h":4.45,"l":3.91,"c":4.28,"v":194500},{"d":"2023-01-17","o":4.4,"h":4.43,"l":4.13,"c":4.43,"v":94900},{"d":"2023-01-18","o":4.49,"h":5,"l":4.35,"c":4.62,"v":326700},{"d":"2023-01-19","o":4.63,"h":4.72,"l":4.07,"c":4.25,"v":188800},{"d":"2023-01-20","o":4.47,"h":4.6,"l":4.25,"c":4.56,"v":161500},{"d":"2023-01-23","o":4.65,"h":5.18,"l":4.58,"c":5.13,"v":139300},{"d":"2023-01-24","o":5.17,"h":5.2,"l":4.84,"c":5.02,"v":77300},{"d":"2023-01-25","o":5,"h":5,"l":4.71,"c":4.9,"v":65500},{"d":"2023-01-26","o":4.9,"h":5.04,"l":4.71,"c":4.71,"v":29000},{"d":"2023-01-27","o":4.68,"h":5.15,"l":4.68,"c":4.94,"v":71100},{"d":"2023-01-30","o":4.96,"h":5.05,"l":4.76,"c":4.85,"v":65700},{"d":"2023-01-31","o":4.88,"h":5.01,"l":4.79,"c":4.86,"v":53600},{"d":"2023-02-01","o":4.82,"h":5.12,"l":4.8,"c":5.04,"v":76600},{"d":"2023-02-02","o":5.11,"h":5.18,"l":4.86,"c":4.99,"v":92500},{"d":"2023-02-03","o":4.95,"h":5.27,"l":4.95,"c":5.2,"v":74000},{"d":"2023-02-06","o":5.2,"h":5.3,"l":5.01,"c":5.2,"v":38200},{"d":"2023-02-07","o":5.2,"h":5.38,"l":5.03,"c":5.38,"v":85100},{"d":"2023-02-08","o":5.42,"h":5.59,"l":5.26,"c":5.33,"v":105600},{"d":"2023-02-09","o":5.33,"h":5.53,"l":5.2,"c":5.26,"v":47300},{"d":"2023-02-10","o":5.26,"h":5.38,"l":5.1,"c":5.36,"v":58000},{"d":"2023-02-13","o":5.45,"h":5.65,"l":5.11,"c":5.58,"v":144800},{"d":"2023-02-14","o":5.75,"h":5.8,"l":5.55,"c":5.8,"v":114300},{"d":"2023-02-15","o":5.92,"h":5.92,"l":4.56,"c":4.9,"v":304000},{"d":"2023-02-16","o":5.05,"h":5.5,"l":4.87,"c":5.41,"v":164200},{"d":"2023-02-17","o":5.45,"h":5.57,"l":5.15,"c":5.51,"v":72600},{"d":"2023-02-21","o":5.36,"h":5.51,"l":5.25,"c":5.41,"v":60000},{"d":"2023-02-22","o":5.32,"h":5.41,"l":5.14,"c":5.22,"v":38600},{"d":"2023-02-23","o":5.22,"h":5.28,"l":4.96,"c":5.07,"v":122800},{"d":"2023-02-24","o":5.02,"h":5.07,"l":4.77,"c":4.99,"v":91300},{"d":"2023-02-27","o":5,"h":5.05,"l":4.79,"c":4.93,"v":80700},{"d":"2023-02-28","o":4.87,"h":5,"l":4.61,"c":4.85,"v":82600},{"d":"2023-03-01","o":4.91,"h":4.91,"l":4.67,"c":4.81,"v":57100},{"d":"2023-03-02","o":4.8,"h":4.85,"l":4.68,"c":4.75,"v":23000},{"d":"2023-03-03","o":4.75,"h":5.18,"l":4.75,"c":5.12,"v":66800},{"d":"2023-03-06","o":5.19,"h":5.4,"l":5.1,"c":5.37,"v":73600},{"d":"2023-03-07","o":5.3,"h":5.3,"l":4.93,"c":5.05,"v":58100},{"d":"2023-03-08","o":5.02,"h":5.14,"l":4.95,"c":5.11,"v":57800},{"d":"2023-03-09","o":5.16,"h":5.19,"l":4.79,"c":4.95,"v":95800},{"d":"2023-03-10","o":4.97,"h":4.97,"l":4.31,"c":4.44,"v":127100},{"d":"2023-03-13","o":4.5,"h":4.5,"l":4.18,"c":4.28,"v":165400},{"d":"2023-03-14","o":4.37,"h":4.7,"l":4.28,"c":4.53,"v":91100},{"d":"2023-03-15","o":4.57,"h":4.63,"l":4.46,"c":4.56,"v":84500},{"d":"2023-03-16","o":4.45,"h":4.66,"l":4.38,"c":4.44,"v":55100},{"d":"2023-03-17","o":4.54,"h":4.7,"l":4.27,"c":4.35,"v":249200},{"d":"2023-03-20","o":4.4,"h":4.47,"l":4.28,"c":4.38,"v":62100},{"d":"2023-03-21","o":4.53,"h":4.7,"l":4.38,"c":4.38,"v":119900},{"d":"2023-03-22","o":4.44,"h":4.7,"l":4.44,"c":4.7,"v":35200},{"d":"2023-03-23","o":4.67,"h":4.75,"l":4.62,"c":4.71,"v":36800},{"d":"2023-03-24","o":4.61,"h":5,"l":4.52,"c":4.92,"v":71400},{"d":"2023-03-27","o":5,"h":5.2,"l":4.96,"c":5.13,"v":93800},{"d":"2023-03-28","o":5.13,"h":5.66,"l":5.13,"c":5.55,"v":112800},{"d":"2023-03-29","o":5.6,"h":6.05,"l":5.08,"c":5.97,"v":233200},{"d":"2023-03-30","o":6.05,"h":7.15,"l":6.05,"c":6.32,"v":732000},{"d":"2023-03-31","o":6.37,"h":6.86,"l":5.51,"c":6.8,"v":244700},{"d":"2023-04-03","o":6.82,"h":7.2,"l":6.76,"c":7.2,"v":173700},{"d":"2023-04-04","o":7.1,"h":7.3,"l":6.58,"c":6.75,"v":189300},{"d":"2023-04-05","o":6.8,"h":6.94,"l":6.61,"c":6.71,"v":74100},{"d":"2023-04-06","o":6.76,"h":7.09,"l":6.62,"c":7.06,"v":136500},{"d":"2023-04-10","o":7.06,"h":7.28,"l":6.62,"c":7.1,"v":143900},{"d":"2023-04-11","o":7.08,"h":7.1,"l":6.78,"c":6.79,"v":66200},{"d":"2023-04-12","o":6.84,"h":6.99,"l":6.68,"c":6.82,"v":44600},{"d":"2023-04-13","o":6.9,"h":7.07,"l":6.85,"c":6.98,"v":29400},{"d":"2023-04-14","o":6.98,"h":7.5,"l":6.83,"c":7.25,"v":304200},{"d":"2023-04-17","o":7.31,"h":7.8,"l":7.2,"c":7.8,"v":120100},{"d":"2023-04-18","o":7.77,"h":7.8,"l":7.15,"c":7.38,"v":126600},{"d":"2023-04-19","o":7.46,"h":7.46,"l":7.01,"c":7.01,"v":63100},{"d":"2023-04-20","o":7.32,"h":7.4,"l":5.92,"c":6.8,"v":336300},{"d":"2023-04-21","o":6.94,"h":8.19,"l":6.7,"c":8.05,"v":492300},{"d":"2023-04-24","o":7.94,"h":8.25,"l":7.71,"c":8.08,"v":166500},{"d":"2023-04-25","o":8.11,"h":8.12,"l":7.87,"c":8.02,"v":73200},{"d":"2023-04-26","o":7.93,"h":8.49,"l":7.93,"c":8.14,"v":125900},{"d":"2023-04-27","o":8.15,"h":8.4,"l":8.15,"c":8.29,"v":83600},{"d":"2023-04-28","o":8.18,"h":8.45,"l":8.1,"c":8.33,"v":71100},{"d":"2023-05-01","o":8.59,"h":8.74,"l":8.21,"c":8.59,"v":127700},{"d":"2023-05-02","o":8.63,"h":8.82,"l":8.5,"c":8.73,"v":145100},{"d":"2023-05-03","o":8.79,"h":8.85,"l":8.4,"c":8.63,"v":145600},{"d":"2023-05-04","o":8.67,"h":8.73,"l":8.27,"c":8.47,"v":118500},{"d":"2023-05-05","o":8.56,"h":8.72,"l":8.44,"c":8.71,"v":69100},{"d":"2023-05-08","o":8.74,"h":8.85,"l":8.48,"c":8.74,"v":88300},{"d":"2023-05-09","o":8.61,"h":8.88,"l":8.6,"c":8.81,"v":80600},{"d":"2023-05-10","o":8.97,"h":10,"l":8.97,"c":9.93,"v":432700},{"d":"2023-05-11","o":9.98,"h":10.3,"l":8.86,"c":8.88,"v":211100},{"d":"2023-05-12","o":9,"h":9.18,"l":8.15,"c":8.22,"v":133600},{"d":"2023-05-15","o":8.19,"h":8.69,"l":7.73,"c":7.84,"v":154700},{"d":"2023-05-16","o":7.84,"h":7.9,"l":7.47,"c":7.9,"v":147600},{"d":"2023-05-17","o":7.88,"h":7.94,"l":7.61,"c":7.65,"v":107800},{"d":"2023-05-18","o":7.71,"h":7.79,"l":6.76,"c":7.15,"v":205900},{"d":"2023-05-19","o":7.27,"h":7.48,"l":7.19,"c":7.22,"v":72900},{"d":"2023-05-22","o":7.22,"h":8.37,"l":7.22,"c":8.15,"v":140600},{"d":"2023-05-23","o":7.8,"h":7.8,"l":6,"c":6.21,"v":1529300},{"d":"2023-05-24","o":6.21,"h":6.21,"l":5.75,"c":6.02,"v":339900},{"d":"2023-05-25","o":6,"h":6.5,"l":5.6,"c":5.65,"v":753300},{"d":"2023-05-26","o":5.71,"h":6.5,"l":5.7,"c":6.28,"v":407300},{"d":"2023-05-30","o":6.4,"h":6.43,"l":6.02,"c":6.24,"v":165000},{"d":"2023-05-31","o":6.21,"h":6.34,"l":6.1,"c":6.2,"v":144200},{"d":"2023-06-01","o":6.24,"h":6.57,"l":6.19,"c":6.46,"v":105500},{"d":"2023-06-02","o":6.63,"h":6.89,"l":6.54,"c":6.74,"v":144600},{"d":"2023-06-05","o":6.75,"h":6.87,"l":6.37,"c":6.45,"v":86800},{"d":"2023-06-06","o":6.45,"h":6.57,"l":6.18,"c":6.28,"v":114000},{"d":"2023-06-07","o":6.33,"h":6.48,"l":5.95,"c":6,"v":205800},{"d":"2023-06-08","o":6.03,"h":6.17,"l":5.83,"c":5.91,"v":100700},{"d":"2023-06-09","o":5.96,"h":6.48,"l":5.86,"c":5.95,"v":117200},{"d":"2023-06-12","o":6.21,"h":6.21,"l":5.85,"c":5.9,"v":76000},{"d":"2023-06-13","o":5.93,"h":6.04,"l":5.9,"c":5.98,"v":71900},{"d":"2023-06-14","o":6.02,"h":6.4,"l":5.99,"c":6.3,"v":154300},{"d":"2023-06-15","o":6.17,"h":6.25,"l":5.88,"c":5.9,"v":175800},{"d":"2023-06-16","o":5.95,"h":5.96,"l":5.6,"c":5.81,"v":230700},{"d":"2023-06-20","o":5.8,"h":5.93,"l":5.73,"c":5.73,"v":113700},{"d":"2023-06-21","o":5.73,"h":6.18,"l":5.72,"c":6.13,"v":94300},{"d":"2023-06-22","o":6.13,"h":6.15,"l":5.83,"c":5.86,"v":40600},{"d":"2023-06-23","o":5.86,"h":5.94,"l":5.74,"c":5.91,"v":33900},{"d":"2023-06-26","o":5.88,"h":5.93,"l":5.34,"c":5.56,"v":148000},{"d":"2023-06-27","o":5.57,"h":5.65,"l":5.47,"c":5.59,"v":68100},{"d":"2023-06-28","o":5.6,"h":5.7,"l":5.4,"c":5.4,"v":73500},{"d":"2023-06-29","o":5.42,"h":5.55,"l":4.95,"c":5.01,"v":311200},{"d":"2023-06-30","o":5.03,"h":5.24,"l":4.96,"c":5.19,"v":102700},{"d":"2023-07-03","o":5.2,"h":5.26,"l":5.04,"c":5.04,"v":20000},{"d":"2023-07-05","o":5,"h":5.22,"l":4.99,"c":5.1,"v":41600},{"d":"2023-07-06","o":5.1,"h":5.11,"l":4.83,"c":4.88,"v":97200},{"d":"2023-07-07","o":4.88,"h":5.19,"l":4.88,"c":5.07,"v":46200},{"d":"2023-07-10","o":5.08,"h":5.2,"l":5.01,"c":5.12,"v":58000},{"d":"2023-07-11","o":5.2,"h":5.54,"l":5.15,"c":5.24,"v":158500},{"d":"2023-07-12","o":5.45,"h":5.65,"l":5.25,"c":5.55,"v":123300},{"d":"2023-07-13","o":5.62,"h":5.76,"l":5.45,"c":5.7,"v":47100},{"d":"2023-07-14","o":5.7,"h":5.71,"l":5.31,"c":5.32,"v":64900},{"d":"2023-07-17","o":5.32,"h":5.7,"l":5.3,"c":5.57,"v":51700},{"d":"2023-07-18","o":5.55,"h":5.57,"l":5.44,"c":5.52,"v":10500},{"d":"2023-07-19","o":5.52,"h":5.52,"l":5.22,"c":5.28,"v":40500},{"d":"2023-07-20","o":5.21,"h":5.52,"l":5.21,"c":5.3,"v":21400},{"d":"2023-07-21","o":5.29,"h":5.66,"l":5.29,"c":5.44,"v":51900},{"d":"2023-07-24","o":5.43,"h":5.49,"l":5.23,"c":5.26,"v":29100},{"d":"2023-07-25","o":5.25,"h":5.53,"l":5.25,"c":5.37,"v":32700},{"d":"2023-07-26","o":5.35,"h":5.89,"l":5.3,"c":5.68,"v":91200},{"d":"2023-07-27","o":5.68,"h":5.75,"l":5.32,"c":5.36,"v":63500},{"d":"2023-07-28","o":5.38,"h":5.77,"l":5.38,"c":5.6,"v":62500},{"d":"2023-07-31","o":5.63,"h":5.73,"l":5.48,"c":5.6,"v":48300},{"d":"2023-08-01","o":5.66,"h":5.7,"l":5.42,"c":5.63,"v":53000},{"d":"2023-08-02","o":5.56,"h":5.67,"l":5.47,"c":5.57,"v":36200},{"d":"2023-08-03","o":5.5,"h":5.56,"l":5.37,"c":5.41,"v":19200},{"d":"2023-08-04","o":5.53,"h":5.56,"l":5.28,"c":5.41,"v":33600},{"d":"2023-08-07","o":5.41,"h":5.47,"l":5.28,"c":5.4,"v":53100},{"d":"2023-08-08","o":5.36,"h":5.49,"l":5.35,"c":5.42,"v":40800},{"d":"2023-08-09","o":5.42,"h":5.52,"l":5.3,"c":5.32,"v":27300},{"d":"2023-08-10","o":5.35,"h":5.45,"l":5.24,"c":5.37,"v":62600},{"d":"2023-08-11","o":5.38,"h":5.38,"l":5.27,"c":5.31,"v":33700},{"d":"2023-08-14","o":5.34,"h":5.42,"l":5.18,"c":5.35,"v":32500},{"d":"2023-08-15","o":5.26,"h":5.29,"l":5.11,"c":5.19,"v":39800},{"d":"2023-08-16","o":5.08,"h":5.23,"l":4.86,"c":4.96,"v":131300},{"d":"2023-08-17","o":5.11,"h":5.11,"l":4.94,"c":5,"v":45000},{"d":"2023-08-18","o":4.91,"h":5,"l":4.86,"c":4.9,"v":23200},{"d":"2023-08-21","o":5,"h":5.2,"l":4.88,"c":4.88,"v":83100},{"d":"2023-08-22","o":4.89,"h":4.96,"l":4.8,"c":4.89,"v":26100},{"d":"2023-08-23","o":4.86,"h":4.89,"l":4.79,"c":4.83,"v":30100},{"d":"2023-08-24","o":4.93,"h":4.93,"l":4.66,"c":4.67,"v":30000},{"d":"2023-08-25","o":4.74,"h":4.75,"l":4.56,"c":4.64,"v":59400},{"d":"2023-08-28","o":4.65,"h":4.65,"l":4.45,"c":4.55,"v":79700},{"d":"2023-08-29","o":4.52,"h":4.81,"l":4.45,"c":4.74,"v":49200},{"d":"2023-08-30","o":4.75,"h":5.02,"l":4.72,"c":4.88,"v":41000},{"d":"2023-08-31","o":4.83,"h":5.03,"l":4.83,"c":4.96,"v":46100},{"d":"2023-09-01","o":4.98,"h":5.36,"l":4.88,"c":5.18,"v":58800},{"d":"2023-09-05","o":5.37,"h":5.52,"l":4.88,"c":5.43,"v":110400},{"d":"2023-09-06","o":5.49,"h":5.49,"l":5.09,"c":5.15,"v":43400},{"d":"2023-09-07","o":5.07,"h":5.15,"l":4.85,"c":4.88,"v":32900},{"d":"2023-09-08","o":4.81,"h":4.88,"l":4.76,"c":4.76,"v":33100},{"d":"2023-09-11","o":4.8,"h":5.18,"l":4.8,"c":4.93,"v":32500},{"d":"2023-09-12","o":4.95,"h":5.1,"l":4.86,"c":4.86,"v":30200},{"d":"2023-09-13","o":4.88,"h":4.95,"l":4.78,"c":4.86,"v":29900},{"d":"2023-09-14","o":4.85,"h":4.89,"l":4.61,"c":4.66,"v":37100},{"d":"2023-09-15","o":4.67,"h":4.81,"l":4.53,"c":4.64,"v":116300},{"d":"2023-09-18","o":4.64,"h":4.7,"l":4.48,"c":4.54,"v":47900},{"d":"2023-09-19","o":4.52,"h":4.59,"l":4.4,"c":4.4,"v":30300},{"d":"2023-09-20","o":4.37,"h":4.56,"l":4.35,"c":4.41,"v":26900},{"d":"2023-09-21","o":4.41,"h":4.47,"l":4.35,"c":4.4,"v":37200},{"d":"2023-09-22","o":4.37,"h":4.37,"l":4.21,"c":4.36,"v":44800},{"d":"2023-09-25","o":4.27,"h":4.49,"l":4.2,"c":4.49,"v":49200},{"d":"2023-09-26","o":4.4,"h":4.46,"l":4.28,"c":4.43,"v":39300},{"d":"2023-09-27","o":4.41,"h":4.41,"l":4.26,"c":4.3,"v":38900},{"d":"2023-09-28","o":4.3,"h":4.4,"l":4.2,"c":4.3,"v":23600},{"d":"2023-09-29","o":4.28,"h":4.44,"l":4.21,"c":4.3,"v":49500},{"d":"2023-10-02","o":4.4,"h":4.4,"l":4.17,"c":4.25,"v":31100},{"d":"2023-10-03","o":4.23,"h":4.29,"l":4.16,"c":4.29,"v":46000},{"d":"2023-10-04","o":4.25,"h":4.3,"l":3.9,"c":4.07,"v":45700},{"d":"2023-10-05","o":4.07,"h":4.09,"l":4,"c":4,"v":35000},{"d":"2023-10-06","o":3.97,"h":4.09,"l":3.87,"c":4.03,"v":23900},{"d":"2023-10-09","o":3.95,"h":4.01,"l":3.86,"c":3.98,"v":27000},{"d":"2023-10-10","o":3.98,"h":3.98,"l":3.5,"c":3.74,"v":101900},{"d":"2023-10-11","o":3.7,"h":3.88,"l":3.66,"c":3.71,"v":58300},{"d":"2023-10-12","o":3.77,"h":3.78,"l":3.66,"c":3.75,"v":32200},{"d":"2023-10-13","o":3.7,"h":3.82,"l":3.65,"c":3.72,"v":38600},{"d":"2023-10-16","o":3.63,"h":3.88,"l":3.63,"c":3.78,"v":59400},{"d":"2023-10-17","o":3.73,"h":3.95,"l":3.73,"c":3.89,"v":35200},{"d":"2023-10-18","o":3.85,"h":3.93,"l":3.66,"c":3.75,"v":24100},{"d":"2023-10-19","o":3.7,"h":3.74,"l":3.61,"c":3.65,"v":27500},{"d":"2023-10-20","o":3.76,"h":4.1,"l":3.64,"c":4,"v":54400},{"d":"2023-10-23","o":3.86,"h":4.1,"l":3.71,"c":3.86,"v":24700},{"d":"2023-10-24","o":3.89,"h":4.04,"l":3.83,"c":4,"v":14100},{"d":"2023-10-25","o":3.95,"h":4.05,"l":3.91,"c":4.04,"v":22700},{"d":"2023-10-26","o":3.99,"h":4.05,"l":3.95,"c":4.02,"v":29200},{"d":"2023-10-27","o":3.96,"h":4,"l":3.86,"c":3.92,"v":35200},{"d":"2023-10-30","o":3.97,"h":3.99,"l":3.82,"c":3.98,"v":19000},{"d":"2023-10-31","o":4,"h":4.02,"l":3.91,"c":4.02,"v":7100},{"d":"2023-11-01","o":3.93,"h":4.3,"l":3.93,"c":4.27,"v":10000},{"d":"2023-11-02","o":4.25,"h":4.4,"l":4.23,"c":4.3,"v":21200},{"d":"2023-11-03","o":4.25,"h":4.35,"l":4.18,"c":4.28,"v":21800},{"d":"2023-11-06","o":4.24,"h":4.49,"l":4.15,"c":4.18,"v":47100},{"d":"2023-11-07","o":4.3,"h":4.42,"l":4.16,"c":4.16,"v":18900},{"d":"2023-11-08","o":4.22,"h":4.34,"l":3.9,"c":4.3,"v":31300},{"d":"2023-11-09","o":4.29,"h":4.3,"l":4.05,"c":4.19,"v":29500},{"d":"2023-11-10","o":4.21,"h":4.36,"l":4.07,"c":4.11,"v":36200},{"d":"2023-11-13","o":4.2,"h":4.28,"l":4.11,"c":4.2,"v":62100},{"d":"2023-11-14","o":4.3,"h":4.64,"l":4.19,"c":4.5,"v":102900},{"d":"2023-11-15","o":4.6,"h":4.99,"l":4.55,"c":4.86,"v":61100},{"d":"2023-11-16","o":4.89,"h":5.22,"l":4.61,"c":5.14,"v":81200},{"d":"2023-11-17","o":5.19,"h":5.3,"l":4.9,"c":5.3,"v":46600},{"d":"2023-11-20","o":5.31,"h":5.51,"l":5.07,"c":5.51,"v":46100},{"d":"2023-11-21","o":5.46,"h":5.51,"l":5.17,"c":5.27,"v":17600},{"d":"2023-11-22","o":5.42,"h":5.48,"l":5.07,"c":5.16,"v":14300},{"d":"2023-11-24","o":5.17,"h":5.44,"l":5.13,"c":5.44,"v":8100},{"d":"2023-11-27","o":5.31,"h":5.86,"l":5.25,"c":5.69,"v":67700},{"d":"2023-11-28","o":5.51,"h":5.98,"l":5.51,"c":5.86,"v":38800},{"d":"2023-11-29","o":5.71,"h":5.86,"l":5.71,"c":5.72,"v":24200},{"d":"2023-11-30","o":5.7,"h":5.87,"l":5.7,"c":5.79,"v":9400},{"d":"2023-12-01","o":5.8,"h":5.9,"l":5.75,"c":5.84,"v":30000},{"d":"2023-12-04","o":5.9,"h":5.96,"l":5.76,"c":5.76,"v":51400},{"d":"2023-12-05","o":5.8,"h":5.8,"l":5.31,"c":5.49,"v":54900},{"d":"2023-12-06","o":5.45,"h":5.66,"l":5.39,"c":5.5,"v":17500},{"d":"2023-12-07","o":5.5,"h":5.62,"l":5.41,"c":5.56,"v":11700},{"d":"2023-12-08","o":5.5,"h":5.6,"l":5.36,"c":5.51,"v":30300},{"d":"2023-12-11","o":5.43,"h":5.52,"l":5.29,"c":5.45,"v":35400},{"d":"2023-12-12","o":3.89,"h":3.9,"l":3.03,"c":3.15,"v":1721100},{"d":"2023-12-13","o":3.17,"h":3.38,"l":3.17,"c":3.32,"v":331500},{"d":"2023-12-14","o":3.26,"h":3.4,"l":3.21,"c":3.28,"v":167500},{"d":"2023-12-15","o":3.25,"h":3.3,"l":3.12,"c":3.18,"v":134200},{"d":"2023-12-18","o":3.13,"h":3.35,"l":3.1,"c":3.31,"v":100400},{"d":"2023-12-19","o":3.3,"h":3.48,"l":3.25,"c":3.45,"v":136900},{"d":"2023-12-20","o":3.45,"h":3.52,"l":3.25,"c":3.39,"v":126700},{"d":"2023-12-21","o":3.39,"h":3.5,"l":3.2,"c":3.46,"v":103100},{"d":"2023-12-22","o":3.42,"h":3.69,"l":3.41,"c":3.67,"v":104000},{"d":"2023-12-26","o":3.72,"h":4.39,"l":3.65,"c":4.04,"v":154800},{"d":"2023-12-27","o":4.05,"h":4.24,"l":4.01,"c":4.11,"v":48900},{"d":"2023-12-28","o":4.15,"h":4.25,"l":4.07,"c":4.16,"v":59400},{"d":"2023-12-29","o":4.17,"h":4.26,"l":4,"c":4.12,"v":70700},{"d":"2024-01-02","o":4.2,"h":4.26,"l":3.99,"c":4.17,"v":64200},{"d":"2024-01-03","o":4.1,"h":4.18,"l":3.86,"c":4.17,"v":40900},{"d":"2024-01-04","o":4.15,"h":4.17,"l":4.04,"c":4.07,"v":18900},{"d":"2024-01-05","o":4.09,"h":4.11,"l":3.75,"c":3.88,"v":60900},{"d":"2024-01-08","o":3.95,"h":4.19,"l":3.92,"c":4.19,"v":12400},{"d":"2024-01-09","o":4.13,"h":4.28,"l":4.07,"c":4.25,"v":19800},{"d":"2024-01-10","o":4.26,"h":4.34,"l":4.12,"c":4.21,"v":15700},{"d":"2024-01-11","o":4.21,"h":4.21,"l":4.09,"c":4.16,"v":13300},{"d":"2024-01-12","o":4.22,"h":4.3,"l":4.19,"c":4.29,"v":24000},{"d":"2024-01-16","o":4.32,"h":4.39,"l":4.1,"c":4.25,"v":34600},{"d":"2024-01-17","o":4.25,"h":4.34,"l":4.19,"c":4.32,"v":31200},{"d":"2024-01-18","o":4.34,"h":4.37,"l":4.22,"c":4.3,"v":21600},{"d":"2024-01-19","o":4.26,"h":4.58,"l":4.26,"c":4.52,"v":44100},{"d":"2024-01-22","o":4.52,"h":4.6,"l":4.34,"c":4.55,"v":336100},{"d":"2024-01-23","o":4.54,"h":4.8,"l":4.44,"c":4.63,"v":35500},{"d":"2024-01-24","o":4.79,"h":4.79,"l":4.5,"c":4.55,"v":33500},{"d":"2024-01-25","o":4.74,"h":5.19,"l":4.41,"c":5.14,"v":184900},{"d":"2024-01-26","o":5.21,"h":5.3,"l":4.9,"c":5,"v":73200},{"d":"2024-01-29","o":5.01,"h":5.11,"l":4.9,"c":5.08,"v":51900},{"d":"2024-01-30","o":5,"h":5.41,"l":4.88,"c":4.97,"v":41700},{"d":"2024-01-31","o":4.99,"h":5.06,"l":4.89,"c":4.93,"v":19500},{"d":"2024-02-01","o":4.9,"h":5.07,"l":4.75,"c":5,"v":60300},{"d":"2024-02-02","o":4.91,"h":5,"l":4.76,"c":4.85,"v":34100},{"d":"2024-02-05","o":4.8,"h":4.8,"l":4.35,"c":4.35,"v":51200},{"d":"2024-02-06","o":4.77,"h":4.77,"l":4.4,"c":4.5,"v":51600},{"d":"2024-02-07","o":4.5,"h":4.5,"l":4.34,"c":4.39,"v":19000},{"d":"2024-02-08","o":4.45,"h":4.55,"l":4.33,"c":4.37,"v":13000},{"d":"2024-02-09","o":4.55,"h":4.55,"l":4.4,"c":4.5,"v":17400},{"d":"2024-02-12","o":4.66,"h":4.8,"l":4.5,"c":4.67,"v":36500},{"d":"2024-02-13","o":4.59,"h":4.67,"l":4.47,"c":4.47,"v":13500},{"d":"2024-02-14","o":4.39,"h":4.47,"l":4.32,"c":4.39,"v":30500},{"d":"2024-02-15","o":4.4,"h":4.57,"l":4.35,"c":4.43,"v":20400},{"d":"2024-02-16","o":4.45,"h":4.62,"l":4.3,"c":4.32,"v":62800},{"d":"2024-02-20","o":4.21,"h":4.28,"l":4,"c":4.01,"v":57900},{"d":"2024-02-21","o":4.01,"h":4.2,"l":3.88,"c":4,"v":26100},{"d":"2024-02-22","o":4,"h":4,"l":3.82,"c":3.82,"v":45500},{"d":"2024-02-23","o":3.83,"h":3.97,"l":3.83,"c":3.96,"v":23300},{"d":"2024-02-26","o":3.94,"h":4.09,"l":3.91,"c":4.09,"v":36800},{"d":"2024-02-27","o":4.08,"h":4.54,"l":4.08,"c":4.5,"v":99500},{"d":"2024-02-28","o":4.49,"h":4.5,"l":4.13,"c":4.46,"v":40500},{"d":"2024-02-29","o":4.25,"h":4.39,"l":3.89,"c":4.05,"v":439600},{"d":"2024-03-01","o":4.05,"h":4.44,"l":3.93,"c":4.42,"v":177900},{"d":"2024-03-04","o":4.41,"h":4.48,"l":4.28,"c":4.42,"v":903400},{"d":"2024-03-05","o":4.4,"h":4.44,"l":4.33,"c":4.39,"v":83900},{"d":"2024-03-06","o":4.4,"h":4.47,"l":4.3,"c":4.43,"v":55600},{"d":"2024-03-07","o":4.5,"h":4.5,"l":4.27,"c":4.38,"v":107300},{"d":"2024-03-08","o":4.42,"h":4.48,"l":4.37,"c":4.39,"v":68500},{"d":"2024-03-11","o":4.32,"h":4.4,"l":4.27,"c":4.35,"v":58100},{"d":"2024-03-12","o":4.35,"h":4.46,"l":4.32,"c":4.35,"v":248900},{"d":"2024-03-13","o":4.35,"h":4.46,"l":4.35,"c":4.42,"v":51100},{"d":"2024-03-14","o":4.41,"h":4.69,"l":4.36,"c":4.46,"v":87800},{"d":"2024-03-15","o":4.52,"h":4.59,"l":4.35,"c":4.59,"v":718700},{"d":"2024-03-18","o":4.57,"h":4.69,"l":4.49,"c":4.6,"v":89400},{"d":"2024-03-19","o":4.6,"h":4.62,"l":4.49,"c":4.56,"v":68800},{"d":"2024-03-20","o":4.6,"h":4.67,"l":4.51,"c":4.66,"v":78900},{"d":"2024-03-21","o":4.6,"h":4.69,"l":4.51,"c":4.6,"v":74400},{"d":"2024-03-22","o":4.6,"h":4.63,"l":4.52,"c":4.6,"v":46600},{"d":"2024-03-25","o":4.6,"h":4.81,"l":4.51,"c":4.67,"v":91400},{"d":"2024-03-26","o":4.76,"h":4.79,"l":4.54,"c":4.66,"v":70100},{"d":"2024-03-27","o":4.66,"h":4.66,"l":4.47,"c":4.52,"v":90400},{"d":"2024-03-28","o":4.49,"h":4.68,"l":4.38,"c":4.55,"v":126800},{"d":"2024-04-01","o":4.64,"h":4.69,"l":4.02,"c":4.58,"v":127500},{"d":"2024-04-02","o":4.55,"h":4.58,"l":4.35,"c":4.48,"v":54200},{"d":"2024-04-03","o":4.43,"h":4.59,"l":4.43,"c":4.59,"v":96300},{"d":"2024-04-04","o":4.66,"h":4.7,"l":4.46,"c":4.48,"v":72900},{"d":"2024-04-05","o":4.41,"h":4.53,"l":4.4,"c":4.46,"v":109200},{"d":"2024-04-08","o":4.44,"h":4.44,"l":4.33,"c":4.36,"v":71600},{"d":"2024-04-09","o":4.35,"h":4.43,"l":4.27,"c":4.36,"v":45500},{"d":"2024-04-10","o":4.26,"h":4.4,"l":4.26,"c":4.38,"v":54000},{"d":"2024-04-11","o":4.37,"h":4.47,"l":4.32,"c":4.39,"v":35800},{"d":"2024-04-12","o":4.33,"h":4.39,"l":4.26,"c":4.35,"v":39900},{"d":"2024-04-15","o":4.34,"h":4.48,"l":4.2,"c":4.45,"v":114700},{"d":"2024-04-16","o":4.5,"h":4.58,"l":4.37,"c":4.38,"v":63100},{"d":"2024-04-17","o":4.53,"h":4.59,"l":4.45,"c":4.57,"v":53100},{"d":"2024-04-18","o":4.59,"h":4.65,"l":4.39,"c":4.57,"v":77800},{"d":"2024-04-19","o":4.55,"h":4.62,"l":4.43,"c":4.51,"v":35400},{"d":"2024-04-22","o":4.57,"h":4.58,"l":4.35,"c":4.41,"v":82100},{"d":"2024-04-23","o":4.42,"h":4.59,"l":4.35,"c":4.5,"v":51600},{"d":"2024-04-24","o":4.52,"h":4.54,"l":4.45,"c":4.54,"v":31700},{"d":"2024-04-25","o":4.47,"h":4.66,"l":4.43,"c":4.58,"v":56600},{"d":"2024-04-26","o":4.57,"h":4.64,"l":4.48,"c":4.61,"v":57000},{"d":"2024-04-29","o":4.61,"h":4.63,"l":4.54,"c":4.57,"v":35400},{"d":"2024-04-30","o":4.53,"h":4.6,"l":4.38,"c":4.39,"v":64300},{"d":"2024-05-01","o":4.43,"h":4.76,"l":4.43,"c":4.52,"v":456400},{"d":"2024-05-02","o":4.52,"h":4.69,"l":4.36,"c":4.69,"v":41600},{"d":"2024-05-03","o":4.73,"h":4.8,"l":4.62,"c":4.74,"v":76100},{"d":"2024-05-06","o":4.73,"h":4.81,"l":4.5,"c":4.57,"v":140100},{"d":"2024-05-07","o":4.57,"h":4.76,"l":4.56,"c":4.73,"v":93100},{"d":"2024-05-08","o":4.65,"h":4.78,"l":4.63,"c":4.71,"v":40800},{"d":"2024-05-09","o":4.77,"h":4.78,"l":4.53,"c":4.53,"v":93700},{"d":"2024-05-10","o":4.65,"h":4.68,"l":4.37,"c":4.61,"v":157200},{"d":"2024-05-13","o":4.68,"h":4.88,"l":4.64,"c":4.81,"v":185200},{"d":"2024-05-14","o":4.84,"h":5.08,"l":4.84,"c":5.01,"v":208600},{"d":"2024-05-15","o":5.09,"h":5.35,"l":5.07,"c":5.21,"v":233500},{"d":"2024-05-16","o":5.31,"h":5.36,"l":5.06,"c":5.07,"v":156500},{"d":"2024-05-17","o":5.01,"h":5.08,"l":4.91,"c":5,"v":108800},{"d":"2024-05-20","o":4.93,"h":5.09,"l":4.8,"c":5.06,"v":57300},{"d":"2024-05-21","o":5.06,"h":5.36,"l":5.06,"c":5.15,"v":96500},{"d":"2024-05-22","o":5.16,"h":5.22,"l":5.1,"c":5.15,"v":52900},{"d":"2024-05-23","o":5.14,"h":5.47,"l":5.13,"c":5.41,"v":108300},{"d":"2024-05-24","o":5.47,"h":5.58,"l":5.35,"c":5.41,"v":163200},{"d":"2024-05-28","o":5.36,"h":5.52,"l":5.26,"c":5.36,"v":198100},{"d":"2024-05-29","o":5.32,"h":5.59,"l":5.3,"c":5.34,"v":171400},{"d":"2024-05-30","o":5.4,"h":5.44,"l":5.23,"c":5.3,"v":196800},{"d":"2024-05-31","o":5.32,"h":5.35,"l":5.12,"c":5.22,"v":166500},{"d":"2024-06-03","o":5.32,"h":5.42,"l":5.21,"c":5.21,"v":174900},{"d":"2024-06-04","o":5.15,"h":5.58,"l":5.15,"c":5.5,"v":204100},{"d":"2024-06-05","o":5.45,"h":5.45,"l":5.17,"c":5.35,"v":152700},{"d":"2024-06-06","o":5.27,"h":5.49,"l":5.24,"c":5.33,"v":117400},{"d":"2024-06-07","o":5.28,"h":5.48,"l":5.25,"c":5.32,"v":89100},{"d":"2024-06-10","o":5.36,"h":5.38,"l":5.25,"c":5.35,"v":111200},{"d":"2024-06-11","o":5.32,"h":5.38,"l":5.23,"c":5.26,"v":164400},{"d":"2024-06-12","o":5.23,"h":5.36,"l":5.18,"c":5.22,"v":134600},{"d":"2024-06-13","o":5.21,"h":5.28,"l":5.01,"c":5.09,"v":150700},{"d":"2024-06-14","o":5.06,"h":5.07,"l":4.8,"c":4.9,"v":309800},{"d":"2024-06-17","o":4.89,"h":5.1,"l":4.89,"c":4.98,"v":111400},{"d":"2024-06-18","o":4.96,"h":4.97,"l":4.76,"c":4.78,"v":171400},{"d":"2024-06-20","o":4.72,"h":4.84,"l":4.67,"c":4.69,"v":135000},{"d":"2024-06-21","o":4.67,"h":5.02,"l":4.63,"c":4.97,"v":963600},{"d":"2024-06-24","o":4.91,"h":5.01,"l":4.71,"c":4.73,"v":212700},{"d":"2024-06-25","o":4.7,"h":4.78,"l":4.63,"c":4.64,"v":202800},{"d":"2024-06-26","o":4.62,"h":4.84,"l":4.54,"c":4.76,"v":263300},{"d":"2024-06-27","o":4.77,"h":5.01,"l":4.64,"c":4.64,"v":336700},{"d":"2024-06-28","o":4.6,"h":4.82,"l":4.53,"c":4.7,"v":4684500},{"d":"2024-07-01","o":4.65,"h":4.91,"l":4.61,"c":4.78,"v":505400},{"d":"2024-07-02","o":4.71,"h":4.76,"l":4.58,"c":4.59,"v":153800},{"d":"2024-07-03","o":4.59,"h":4.64,"l":4.48,"c":4.51,"v":120900},{"d":"2024-07-05","o":4.51,"h":4.56,"l":4.44,"c":4.54,"v":156900},{"d":"2024-07-08","o":4.54,"h":4.67,"l":4.48,"c":4.58,"v":190600},{"d":"2024-07-09","o":4.58,"h":4.67,"l":4.53,"c":4.63,"v":93400},{"d":"2024-07-10","o":4.64,"h":4.74,"l":4.6,"c":4.71,"v":96600},{"d":"2024-07-11","o":4.77,"h":4.86,"l":4.74,"c":4.84,"v":99800},{"d":"2024-07-12","o":4.88,"h":4.96,"l":4.78,"c":4.83,"v":174000},{"d":"2024-07-15","o":4.88,"h":5.02,"l":4.84,"c":4.95,"v":124400},{"d":"2024-07-16","o":4.98,"h":4.99,"l":4.78,"c":4.85,"v":152900},{"d":"2024-07-17","o":4.79,"h":4.95,"l":4.75,"c":4.86,"v":146400},{"d":"2024-07-18","o":4.88,"h":4.93,"l":4.72,"c":4.76,"v":111700},{"d":"2024-07-19","o":4.78,"h":4.78,"l":4.59,"c":4.63,"v":118000},{"d":"2024-07-22","o":4.68,"h":4.84,"l":4.57,"c":4.83,"v":89400},{"d":"2024-07-23","o":4.81,"h":5.27,"l":4.81,"c":5.14,"v":609300},{"d":"2024-07-24","o":5.07,"h":5.15,"l":4.86,"c":4.91,"v":160200},{"d":"2024-07-25","o":4.85,"h":5.1,"l":4.64,"c":4.89,"v":150000},{"d":"2024-07-26","o":4.99,"h":5,"l":4.8,"c":4.93,"v":62300},{"d":"2024-07-29","o":5,"h":5.05,"l":4.8,"c":4.93,"v":72800},{"d":"2024-07-30","o":4.86,"h":5.01,"l":4.86,"c":4.93,"v":173300},{"d":"2024-07-31","o":5,"h":5.15,"l":4.8,"c":4.98,"v":329000},{"d":"2024-08-01","o":4.92,"h":5.03,"l":4.73,"c":4.76,"v":115500},{"d":"2024-08-02","o":4.8,"h":4.85,"l":4.64,"c":4.66,"v":132700},{"d":"2024-08-05","o":4.56,"h":4.63,"l":4.46,"c":4.47,"v":275500},{"d":"2024-08-06","o":4.48,"h":4.69,"l":4.44,"c":4.59,"v":110900},{"d":"2024-08-07","o":4.63,"h":4.73,"l":4.39,"c":4.41,"v":204100},{"d":"2024-08-08","o":4.45,"h":4.52,"l":4.37,"c":4.51,"v":102700},{"d":"2024-08-09","o":4.51,"h":4.51,"l":4.27,"c":4.28,"v":157600},{"d":"2024-08-12","o":4.35,"h":4.4,"l":4.25,"c":4.34,"v":65400},{"d":"2024-08-13","o":4.4,"h":4.52,"l":4.3,"c":4.36,"v":122800},{"d":"2024-08-14","o":4.3,"h":4.49,"l":4.28,"c":4.38,"v":79100},{"d":"2024-08-15","o":4.49,"h":4.52,"l":4.4,"c":4.45,"v":77600},{"d":"2024-08-16","o":4.39,"h":4.53,"l":4.38,"c":4.5,"v":57300},{"d":"2024-08-19","o":4.53,"h":4.66,"l":4.52,"c":4.63,"v":92000},{"d":"2024-08-20","o":4.61,"h":4.61,"l":4.35,"c":4.41,"v":84000},{"d":"2024-08-21","o":4.45,"h":4.48,"l":4.35,"c":4.44,"v":93600},{"d":"2024-08-22","o":4.45,"h":4.5,"l":4.37,"c":4.41,"v":51000},{"d":"2024-08-23","o":4.43,"h":4.6,"l":4.43,"c":4.51,"v":84400},{"d":"2024-08-26","o":4.57,"h":4.6,"l":4.47,"c":4.58,"v":149400},{"d":"2024-08-27","o":4.51,"h":4.74,"l":4.51,"c":4.56,"v":98300},{"d":"2024-08-28","o":4.55,"h":4.63,"l":4.46,"c":4.51,"v":61300},{"d":"2024-08-29","o":4.53,"h":4.57,"l":4.42,"c":4.43,"v":73300},{"d":"2024-08-30","o":4.5,"h":4.6,"l":4.23,"c":4.39,"v":159200},{"d":"2024-09-03","o":4.36,"h":4.44,"l":4.29,"c":4.33,"v":117600},{"d":"2024-09-04","o":4.32,"h":4.32,"l":4.19,"c":4.25,"v":122000},{"d":"2024-09-05","o":4.26,"h":4.28,"l":4.1,"c":4.16,"v":182700},{"d":"2024-09-06","o":4.17,"h":4.25,"l":4.1,"c":4.17,"v":57100},{"d":"2024-09-09","o":4.2,"h":4.31,"l":4.17,"c":4.29,"v":66200},{"d":"2024-09-10","o":4.26,"h":4.33,"l":4.2,"c":4.3,"v":43000},{"d":"2024-09-11","o":4.28,"h":4.3,"l":4.2,"c":4.28,"v":37300},{"d":"2024-09-12","o":4.31,"h":4.38,"l":4.28,"c":4.35,"v":49500},{"d":"2024-09-13","o":4.41,"h":4.54,"l":4.41,"c":4.53,"v":77600},{"d":"2024-09-16","o":4.6,"h":4.64,"l":4.41,"c":4.43,"v":96000},{"d":"2024-09-17","o":4.45,"h":4.57,"l":4.42,"c":4.48,"v":80100},{"d":"2024-09-18","o":4.52,"h":4.53,"l":4.32,"c":4.4,"v":72100},{"d":"2024-09-19","o":4.52,"h":4.57,"l":4.44,"c":4.56,"v":59400},{"d":"2024-09-20","o":4.53,"h":4.63,"l":4.5,"c":4.6,"v":233200},{"d":"2024-09-23","o":4.65,"h":4.65,"l":4.38,"c":4.38,"v":64000},{"d":"2024-09-24","o":4.39,"h":4.43,"l":4.3,"c":4.34,"v":69400},{"d":"2024-09-25","o":4.32,"h":4.38,"l":4.29,"c":4.38,"v":58400},{"d":"2024-09-26","o":4.44,"h":4.52,"l":4.4,"c":4.44,"v":85400},{"d":"2024-09-27","o":4.65,"h":4.9,"l":4.64,"c":4.77,"v":260700},{"d":"2024-09-30","o":4.68,"h":4.78,"l":4.61,"c":4.74,"v":114800},{"d":"2024-10-01","o":4.71,"h":5,"l":4.66,"c":4.8,"v":191300},{"d":"2024-10-02","o":4.91,"h":5,"l":4.75,"c":4.98,"v":213900},{"d":"2024-10-03","o":4.98,"h":5.27,"l":4.96,"c":5.03,"v":150700},{"d":"2024-10-04","o":5.04,"h":5.12,"l":4.96,"c":5.02,"v":98200},{"d":"2024-10-07","o":5.02,"h":5.2,"l":5.02,"c":5.14,"v":159900},{"d":"2024-10-08","o":5.14,"h":5.28,"l":5.08,"c":5.27,"v":74700},{"d":"2024-10-09","o":5.24,"h":5.26,"l":5.11,"c":5.12,"v":58100},{"d":"2024-10-10","o":5.04,"h":5.12,"l":4.87,"c":4.95,"v":85900},{"d":"2024-10-11","o":4.9,"h":5.01,"l":4.9,"c":5,"v":100200},{"d":"2024-10-14","o":5,"h":5.02,"l":4.94,"c":4.99,"v":65600},{"d":"2024-10-15","o":4.99,"h":5.04,"l":4.85,"c":5.01,"v":146700},{"d":"2024-10-16","o":5.03,"h":5.19,"l":4.91,"c":5,"v":115300},{"d":"2024-10-17","o":5.04,"h":5.1,"l":4.97,"c":5.05,"v":99300},{"d":"2024-10-18","o":5.06,"h":5.13,"l":5.06,"c":5.08,"v":80800},{"d":"2024-10-21","o":5.01,"h":5.08,"l":4.94,"c":4.98,"v":47200},{"d":"2024-10-22","o":4.95,"h":4.98,"l":4.78,"c":4.89,"v":59900},{"d":"2024-10-23","o":4.87,"h":5.02,"l":4.71,"c":4.79,"v":167300},{"d":"2024-10-24","o":4.77,"h":4.95,"l":4.66,"c":4.69,"v":52700},{"d":"2024-10-25","o":4.71,"h":4.81,"l":4.71,"c":4.71,"v":48800},{"d":"2024-10-28","o":4.79,"h":4.9,"l":4.76,"c":4.84,"v":36600},{"d":"2024-10-29","o":4.84,"h":4.84,"l":4.68,"c":4.72,"v":48800},{"d":"2024-10-30","o":4.71,"h":4.79,"l":4.7,"c":4.73,"v":55400},{"d":"2024-10-31","o":4.72,"h":4.76,"l":4.6,"c":4.68,"v":109400},{"d":"2024-11-01","o":4.65,"h":4.71,"l":4.64,"c":4.71,"v":53400},{"d":"2024-11-04","o":4.69,"h":4.84,"l":4.67,"c":4.74,"v":52900},{"d":"2024-11-05","o":4.73,"h":4.85,"l":4.68,"c":4.85,"v":45400},{"d":"2024-11-06","o":5.06,"h":5.31,"l":4.98,"c":5.12,"v":235600},{"d":"2024-11-07","o":5.1,"h":5.15,"l":4.89,"c":5,"v":115900},{"d":"2024-11-08","o":4.73,"h":4.8,"l":4.32,"c":4.63,"v":295800},{"d":"2024-11-11","o":4.66,"h":4.67,"l":4.45,"c":4.47,"v":149900},{"d":"2024-11-12","o":4.55,"h":4.71,"l":4.5,"c":4.65,"v":159500},{"d":"2024-11-13","o":4.71,"h":4.71,"l":4.52,"c":4.53,"v":155200},{"d":"2024-11-14","o":4.66,"h":4.75,"l":4.39,"c":4.39,"v":155700},{"d":"2024-11-15","o":4.44,"h":4.44,"l":4.13,"c":4.25,"v":196800},{"d":"2024-11-18","o":4.2,"h":4.24,"l":4.12,"c":4.16,"v":124000},{"d":"2024-11-19","o":4.23,"h":4.46,"l":4.23,"c":4.34,"v":152300},{"d":"2024-11-20","o":4.37,"h":4.38,"l":4.25,"c":4.31,"v":74800},{"d":"2024-11-21","o":4.25,"h":4.37,"l":4.19,"c":4.33,"v":101400},{"d":"2024-11-22","o":4.3,"h":4.34,"l":4.21,"c":4.29,"v":94300},{"d":"2024-11-25","o":4.32,"h":4.54,"l":4.31,"c":4.51,"v":125600},{"d":"2024-11-26","o":4.5,"h":4.6,"l":4.45,"c":4.48,"v":94700},{"d":"2024-11-27","o":4.5,"h":4.57,"l":4.42,"c":4.49,"v":98800},{"d":"2024-11-29","o":4.51,"h":4.51,"l":4.37,"c":4.41,"v":44800},{"d":"2024-12-02","o":4.46,"h":4.5,"l":4.34,"c":4.38,"v":108300},{"d":"2024-12-03","o":4.4,"h":4.6,"l":4.34,"c":4.56,"v":165600},{"d":"2024-12-04","o":4.56,"h":4.63,"l":4.47,"c":4.53,"v":163400},{"d":"2024-12-05","o":4.48,"h":4.53,"l":4.36,"c":4.49,"v":137200},{"d":"2024-12-06","o":4.52,"h":4.6,"l":4.4,"c":4.52,"v":75100},{"d":"2024-12-09","o":4.59,"h":4.65,"l":4.53,"c":4.56,"v":72100},{"d":"2024-12-10","o":4.54,"h":4.66,"l":4.29,"c":4.38,"v":115500},{"d":"2024-12-11","o":4.42,"h":4.42,"l":4.24,"c":4.24,"v":130800},{"d":"2024-12-12","o":4.19,"h":4.31,"l":4.12,"c":4.14,"v":161500},{"d":"2024-12-13","o":4.14,"h":4.2,"l":4.07,"c":4.1,"v":88500},{"d":"2024-12-16","o":4.09,"h":4.17,"l":4.08,"c":4.13,"v":224400},{"d":"2024-12-17","o":4.09,"h":4.18,"l":4.02,"c":4.16,"v":97800},{"d":"2024-12-18","o":4.17,"h":4.21,"l":3.86,"c":4,"v":104600},{"d":"2024-12-19","o":4.01,"h":4.19,"l":3.8,"c":3.82,"v":264900},{"d":"2024-12-20","o":3.8,"h":3.96,"l":3.6,"c":3.69,"v":477000},{"d":"2024-12-23","o":3.72,"h":3.84,"l":3.66,"c":3.78,"v":192300},{"d":"2024-12-24","o":3.75,"h":3.83,"l":3.71,"c":3.79,"v":71900},{"d":"2024-12-26","o":3.8,"h":3.83,"l":3.73,"c":3.8,"v":85400},{"d":"2024-12-27","o":3.79,"h":3.79,"l":3.61,"c":3.64,"v":101600},{"d":"2024-12-30","o":3.61,"h":3.68,"l":3.52,"c":3.61,"v":109800},{"d":"2024-12-31","o":3.61,"h":3.61,"l":3.42,"c":3.52,"v":271000},{"d":"2025-01-02","o":3.55,"h":3.76,"l":3.55,"c":3.69,"v":160700},{"d":"2025-01-03","o":3.7,"h":3.77,"l":3.64,"c":3.7,"v":178700},{"d":"2025-01-06","o":3.81,"h":3.83,"l":3.5,"c":3.55,"v":1268000},{"d":"2025-01-07","o":3.6,"h":3.86,"l":3.6,"c":3.73,"v":693800},{"d":"2025-01-08","o":3.67,"h":3.83,"l":3.52,"c":3.52,"v":246800},{"d":"2025-01-10","o":3.52,"h":3.53,"l":3.37,"c":3.38,"v":239100},{"d":"2025-01-13","o":3.37,"h":3.48,"l":3.26,"c":3.32,"v":169100},{"d":"2025-01-14","o":3.35,"h":3.35,"l":3.12,"c":3.15,"v":179700},{"d":"2025-01-15","o":3.16,"h":3.34,"l":3.16,"c":3.28,"v":136200},{"d":"2025-01-16","o":3.3,"h":3.3,"l":3.07,"c":3.07,"v":217700},{"d":"2025-01-17","o":3.09,"h":3.14,"l":3.02,"c":3.09,"v":379900},{"d":"2025-01-21","o":3.15,"h":3.23,"l":2.84,"c":2.85,"v":383900},{"d":"2025-01-22","o":2.88,"h":3.16,"l":2.87,"c":3.07,"v":467900},{"d":"2025-01-23","o":3.07,"h":3.24,"l":2.97,"c":3,"v":566000},{"d":"2025-01-24","o":3,"h":3.05,"l":2.94,"c":2.98,"v":248000},{"d":"2025-01-27","o":3,"h":3.24,"l":3,"c":3.11,"v":258100},{"d":"2025-01-28","o":3.11,"h":3.24,"l":3,"c":3.11,"v":178800},{"d":"2025-01-29","o":3.13,"h":3.38,"l":3.13,"c":3.22,"v":289700},{"d":"2025-01-30","o":3.23,"h":3.35,"l":3.23,"c":3.24,"v":181600},{"d":"2025-01-31","o":3.26,"h":3.39,"l":3.17,"c":3.27,"v":261600},{"d":"2025-02-03","o":3.25,"h":3.39,"l":3.16,"c":3.26,"v":136800},{"d":"2025-02-04","o":3.24,"h":3.39,"l":3.2,"c":3.31,"v":332300},{"d":"2025-02-05","o":3.3,"h":3.46,"l":3.3,"c":3.37,"v":294200},{"d":"2025-02-06","o":3.37,"h":3.44,"l":3.21,"c":3.21,"v":192100},{"d":"2025-02-07","o":3.19,"h":3.23,"l":3.02,"c":3.05,"v":149900},{"d":"2025-02-10","o":3.23,"h":3.54,"l":3.19,"c":3.53,"v":411800},{"d":"2025-02-11","o":3.51,"h":3.79,"l":3.35,"c":3.37,"v":474700},{"d":"2025-02-12","o":3.31,"h":3.31,"l":3.13,"c":3.29,"v":250800},{"d":"2025-02-13","o":3.29,"h":3.4,"l":3.24,"c":3.39,"v":205000},{"d":"2025-02-14","o":3.4,"h":3.59,"l":3.33,"c":3.42,"v":126200},{"d":"2025-02-18","o":3.45,"h":3.47,"l":3.26,"c":3.29,"v":90300},{"d":"2025-02-19","o":3.25,"h":3.32,"l":3.18,"c":3.21,"v":242400},{"d":"2025-02-20","o":3.21,"h":3.26,"l":3.2,"c":3.22,"v":104200},{"d":"2025-02-21","o":3.25,"h":3.25,"l":3.12,"c":3.17,"v":150700},{"d":"2025-02-24","o":3.21,"h":3.21,"l":3.1,"c":3.13,"v":131700},{"d":"2025-02-25","o":3.15,"h":3.15,"l":3,"c":3.02,"v":186200},{"d":"2025-02-26","o":3.03,"h":3.1,"l":2.98,"c":3.03,"v":153700},{"d":"2025-02-27","o":3.03,"h":3.13,"l":2.97,"c":2.97,"v":156200},{"d":"2025-02-28","o":2.99,"h":3.08,"l":2.9,"c":3.07,"v":257000},{"d":"2025-03-03","o":3.07,"h":3.07,"l":2.85,"c":2.85,"v":124000},{"d":"2025-03-04","o":2.86,"h":3.05,"l":2.82,"c":2.91,"v":212700},{"d":"2025-03-05","o":2.91,"h":2.94,"l":2.85,"c":2.88,"v":148000},{"d":"2025-03-06","o":2.88,"h":3.16,"l":2.82,"c":3.14,"v":234700},{"d":"2025-03-07","o":3.14,"h":3.23,"l":3.07,"c":3.14,"v":97600},{"d":"2025-03-10","o":3.1,"h":3.14,"l":2.98,"c":3.06,"v":107500},{"d":"2025-03-11","o":3.04,"h":3.04,"l":2.88,"c":2.92,"v":146900},{"d":"2025-03-12","o":2.93,"h":2.96,"l":2.65,"c":2.65,"v":266800},{"d":"2025-03-13","o":2.72,"h":2.74,"l":2.59,"c":2.65,"v":218900},{"d":"2025-03-14","o":2.65,"h":2.78,"l":2.51,"c":2.76,"v":184500},{"d":"2025-03-17","o":2.81,"h":2.97,"l":2.79,"c":2.91,"v":122800},{"d":"2025-03-18","o":2.95,"h":2.96,"l":2.77,"c":2.78,"v":86100},{"d":"2025-03-19","o":2.79,"h":2.8,"l":2.62,"c":2.67,"v":145200},{"d":"2025-03-20","o":2.8,"h":3.06,"l":2.71,"c":2.75,"v":309000},{"d":"2025-03-21","o":2.73,"h":2.91,"l":2.7,"c":2.81,"v":207600},{"d":"2025-03-24","o":2.84,"h":2.98,"l":2.8,"c":2.97,"v":126200},{"d":"2025-03-25","o":2.95,"h":2.95,"l":2.81,"c":2.86,"v":156100},{"d":"2025-03-26","o":2.92,"h":2.99,"l":2.83,"c":2.92,"v":166100},{"d":"2025-03-27","o":2.93,"h":2.97,"l":2.85,"c":2.9,"v":97200},{"d":"2025-03-28","o":2.89,"h":2.89,"l":2.74,"c":2.78,"v":116400},{"d":"2025-03-31","o":2.7,"h":2.8,"l":2.66,"c":2.67,"v":111800},{"d":"2025-04-01","o":2.67,"h":2.75,"l":2.48,"c":2.51,"v":136000},{"d":"2025-04-02","o":2.46,"h":2.59,"l":2.44,"c":2.55,"v":150400},{"d":"2025-04-03","o":2.45,"h":2.53,"l":2.34,"c":2.42,"v":235200},{"d":"2025-04-04","o":2.34,"h":2.45,"l":2.12,"c":2.18,"v":580000},{"d":"2025-04-07","o":2.17,"h":2.45,"l":2.04,"c":2.23,"v":322900},{"d":"2025-04-08","o":2.29,"h":2.35,"l":1.89,"c":1.98,"v":242400},{"d":"2025-04-09","o":1.99,"h":2.2,"l":1.84,"c":2.14,"v":270900},{"d":"2025-04-10","o":2.11,"h":2.16,"l":2.01,"c":2.09,"v":141000},{"d":"2025-04-11","o":2.08,"h":2.23,"l":1.98,"c":2.18,"v":207700},{"d":"2025-04-14","o":2.21,"h":2.28,"l":2.11,"c":2.17,"v":97500},{"d":"2025-04-15","o":2.17,"h":2.23,"l":2.11,"c":2.16,"v":111400},{"d":"2025-04-16","o":2.16,"h":2.23,"l":2.1,"c":2.11,"v":130000},{"d":"2025-04-17","o":2.1,"h":2.13,"l":1.95,"c":1.99,"v":260200},{"d":"2025-04-21","o":1.98,"h":2.27,"l":1.96,"c":2.25,"v":318200},{"d":"2025-04-22","o":2.3,"h":2.5,"l":2.28,"c":2.48,"v":214800},{"d":"2025-04-23","o":2.54,"h":2.63,"l":2.41,"c":2.43,"v":338600},{"d":"2025-04-24","o":2.45,"h":2.49,"l":2.37,"c":2.4,"v":167300},{"d":"2025-04-25","o":2.39,"h":2.48,"l":2.36,"c":2.36,"v":262000},{"d":"2025-04-28","o":2.38,"h":2.48,"l":2.33,"c":2.38,"v":192200},{"d":"2025-04-29","o":2.36,"h":2.47,"l":2.32,"c":2.42,"v":93000},{"d":"2025-04-30","o":2.38,"h":2.63,"l":2.33,"c":2.6,"v":220100},{"d":"2025-05-01","o":2.58,"h":2.6,"l":2.44,"c":2.45,"v":133600},{"d":"2025-05-02","o":2.49,"h":2.64,"l":2.46,"c":2.57,"v":164600},{"d":"2025-05-05","o":2.65,"h":2.69,"l":2.49,"c":2.64,"v":152600},{"d":"2025-05-06","o":2.62,"h":2.65,"l":2.43,"c":2.48,"v":115600},{"d":"2025-05-07","o":2.48,"h":2.56,"l":2.35,"c":2.38,"v":231600},{"d":"2025-05-08","o":2.38,"h":2.48,"l":2.34,"c":2.43,"v":111800},{"d":"2025-05-09","o":2.44,"h":2.53,"l":2.34,"c":2.35,"v":128700},{"d":"2025-05-12","o":2.43,"h":2.54,"l":2.41,"c":2.48,"v":125100},{"d":"2025-05-13","o":2.56,"h":2.67,"l":2.49,"c":2.65,"v":174600},{"d":"2025-05-14","o":2.64,"h":2.66,"l":2.42,"c":2.48,"v":141200},{"d":"2025-05-15","o":2.51,"h":2.74,"l":2.48,"c":2.73,"v":125700},{"d":"2025-05-16","o":2.75,"h":3.1,"l":2.68,"c":3.08,"v":564800},{"d":"2025-05-19","o":3.13,"h":3.31,"l":3.03,"c":3.31,"v":508500},{"d":"2025-05-20","o":3.3,"h":3.32,"l":2.96,"c":3.26,"v":561300},{"d":"2025-05-21","o":3.22,"h":3.27,"l":3.03,"c":3.14,"v":176500},{"d":"2025-05-22","o":3.09,"h":3.09,"l":2.92,"c":2.97,"v":138800},{"d":"2025-05-23","o":2.9,"h":3.05,"l":2.89,"c":3.04,"v":112200},{"d":"2025-05-27","o":3.09,"h":3.2,"l":3.06,"c":3.16,"v":202900},{"d":"2025-05-28","o":3.2,"h":3.2,"l":3.06,"c":3.15,"v":152000},{"d":"2025-05-29","o":3.19,"h":3.42,"l":3.1,"c":3.34,"v":279600},{"d":"2025-05-30","o":3.3,"h":3.64,"l":3.21,"c":3.58,"v":528200},{"d":"2025-06-02","o":3.6,"h":3.92,"l":3.5,"c":3.9,"v":491000},{"d":"2025-06-03","o":3.94,"h":4.3,"l":3.86,"c":4.21,"v":917800},{"d":"2025-06-04","o":4.21,"h":4.29,"l":3.81,"c":3.83,"v":641000},{"d":"2025-06-05","o":3.8,"h":3.81,"l":3.44,"c":3.53,"v":438200},{"d":"2025-06-06","o":3.52,"h":3.85,"l":3.52,"c":3.83,"v":244600},{"d":"2025-06-09","o":3.9,"h":3.91,"l":3.64,"c":3.76,"v":193100},{"d":"2025-06-10","o":3.75,"h":3.9,"l":3.67,"c":3.69,"v":212800},{"d":"2025-06-11","o":3.71,"h":3.79,"l":3.55,"c":3.57,"v":176500},{"d":"2025-06-12","o":3.51,"h":3.54,"l":3.25,"c":3.32,"v":322600},{"d":"2025-06-13","o":3.24,"h":3.35,"l":3.17,"c":3.25,"v":256600},{"d":"2025-06-16","o":3.29,"h":3.29,"l":3.07,"c":3.1,"v":306300},{"d":"2025-06-17","o":3.05,"h":3.17,"l":2.98,"c":2.98,"v":254000},{"d":"2025-06-18","o":2.99,"h":3.18,"l":2.98,"c":3.14,"v":204500},{"d":"2025-06-20","o":3.16,"h":3.41,"l":3.06,"c":3.35,"v":442200},{"d":"2025-06-23","o":3.3,"h":3.89,"l":3.3,"c":3.84,"v":491100},{"d":"2025-06-24","o":3.85,"h":3.86,"l":3.61,"c":3.81,"v":235400},{"d":"2025-06-25","o":3.81,"h":3.9,"l":3.7,"c":3.8,"v":261800},{"d":"2025-06-26","o":3.76,"h":3.84,"l":3.47,"c":3.51,"v":592900},{"d":"2025-06-27","o":2.6,"h":2.65,"l":2,"c":2.23,"v":13058400},{"d":"2025-06-30","o":2.31,"h":2.31,"l":2.08,"c":2.26,"v":2632000},{"d":"2025-07-01","o":2.25,"h":2.27,"l":2.15,"c":2.22,"v":1526800},{"d":"2025-07-02","o":2.23,"h":2.29,"l":2.17,"c":2.26,"v":1192100},{"d":"2025-07-03","o":2.29,"h":2.29,"l":2.15,"c":2.18,"v":817700},{"d":"2025-07-07","o":2.14,"h":2.16,"l":2.02,"c":2.07,"v":1688600},{"d":"2025-07-08","o":2.1,"h":2.31,"l":2.06,"c":2.26,"v":1249800},{"d":"2025-07-09","o":2.22,"h":2.38,"l":2.18,"c":2.37,"v":769900},{"d":"2025-07-10","o":2.36,"h":2.39,"l":2.3,"c":2.33,"v":444400},{"d":"2025-07-11","o":2.33,"h":2.34,"l":2.25,"c":2.32,"v":355600},{"d":"2025-07-14","o":2.62,"h":2.83,"l":2.46,"c":2.75,"v":7222200},{"d":"2025-07-15","o":2.85,"h":2.85,"l":2.46,"c":2.64,"v":2554900},{"d":"2025-07-16","o":2.66,"h":2.77,"l":2.6,"c":2.69,"v":1146600},{"d":"2025-07-17","o":2.71,"h":2.79,"l":2.64,"c":2.75,"v":993300},{"d":"2025-07-18","o":2.78,"h":2.82,"l":2.67,"c":2.68,"v":900300},{"d":"2025-07-21","o":2.69,"h":2.71,"l":2.58,"c":2.66,"v":1185600},{"d":"2025-07-22","o":2.67,"h":2.73,"l":2.61,"c":2.65,"v":735600},{"d":"2025-07-23","o":2.68,"h":2.75,"l":2.64,"c":2.73,"v":840600},{"d":"2025-07-24","o":2.75,"h":2.77,"l":2.64,"c":2.7,"v":713000},{"d":"2025-07-25","o":2.71,"h":2.71,"l":2.57,"c":2.68,"v":655200},{"d":"2025-07-28","o":2.65,"h":2.75,"l":2.65,"c":2.69,"v":526900},{"d":"2025-07-29","o":2.68,"h":2.71,"l":2.53,"c":2.55,"v":690500},{"d":"2025-07-30","o":2.59,"h":2.71,"l":2.53,"c":2.67,"v":543500},{"d":"2025-07-31","o":2.68,"h":2.71,"l":2.59,"c":2.61,"v":492000},{"d":"2025-08-01","o":2.55,"h":2.58,"l":2.52,"c":2.55,"v":401100},{"d":"2025-08-04","o":2.6,"h":2.62,"l":2.56,"c":2.58,"v":500700},{"d":"2025-08-05","o":2.56,"h":2.65,"l":2.52,"c":2.62,"v":551600},{"d":"2025-08-06","o":2.64,"h":2.67,"l":2.6,"c":2.64,"v":537600},{"d":"2025-08-07","o":2.71,"h":2.75,"l":2.56,"c":2.64,"v":925300},{"d":"2025-08-08","o":2.59,"h":2.62,"l":2.48,"c":2.5,"v":915000},{"d":"2025-08-11","o":2.55,"h":2.59,"l":2.45,"c":2.45,"v":957200},{"d":"2025-08-12","o":2.44,"h":2.44,"l":2.37,"c":2.44,"v":721200},{"d":"2025-08-13","o":2.47,"h":2.56,"l":2.45,"c":2.54,"v":391700},{"d":"2025-08-14","o":2.51,"h":2.55,"l":2.46,"c":2.55,"v":438500},{"d":"2025-08-15","o":2.53,"h":2.58,"l":2.46,"c":2.55,"v":639800},{"d":"2025-08-18","o":2.55,"h":2.74,"l":2.55,"c":2.66,"v":529100},{"d":"2025-08-19","o":2.66,"h":2.72,"l":2.56,"c":2.57,"v":473500},{"d":"2025-08-20","o":2.59,"h":2.67,"l":2.55,"c":2.58,"v":447600},{"d":"2025-08-21","o":2.66,"h":3.1,"l":2.6,"c":2.89,"v":2753000},{"d":"2025-08-22","o":2.94,"h":3.1,"l":2.86,"c":2.92,"v":1543600},{"d":"2025-08-25","o":3.16,"h":3.49,"l":3.12,"c":3.31,"v":5571500},{"d":"2025-08-26","o":3.33,"h":3.34,"l":3.11,"c":3.12,"v":1884300},{"d":"2025-08-27","o":3.16,"h":3.25,"l":2.91,"c":2.98,"v":2050200},{"d":"2025-08-28","o":3.01,"h":3.27,"l":2.95,"c":3.16,"v":1355500},{"d":"2025-08-29","o":3.19,"h":3.2,"l":2.95,"c":2.98,"v":1483600},{"d":"2025-09-02","o":2.94,"h":3.03,"l":2.85,"c":2.92,"v":1412400},{"d":"2025-09-03","o":3.13,"h":3.14,"l":2.77,"c":2.86,"v":2613500},{"d":"2025-09-04","o":2.79,"h":2.89,"l":2.74,"c":2.79,"v":1486000},{"d":"2025-09-05","o":2.79,"h":2.87,"l":2.68,"c":2.83,"v":1421900},{"d":"2025-09-08","o":2.8,"h":2.95,"l":2.77,"c":2.93,"v":838300},{"d":"2025-09-09","o":2.92,"h":3.17,"l":2.87,"c":3.12,"v":1121100},{"d":"2025-09-10","o":3.1,"h":3.29,"l":3.06,"c":3.28,"v":1644000},{"d":"2025-09-11","o":3.28,"h":3.3,"l":3.09,"c":3.16,"v":1569800},{"d":"2025-09-12","o":3.15,"h":3.17,"l":2.98,"c":3.08,"v":990100},{"d":"2025-09-15","o":3.11,"h":3.15,"l":2.97,"c":3.04,"v":828600},{"d":"2025-09-16","o":3.05,"h":3.12,"l":3.05,"c":3.08,"v":464600},{"d":"2025-09-17","o":3.07,"h":3.09,"l":2.96,"c":2.96,"v":519200},{"d":"2025-09-18","o":3.01,"h":3.04,"l":2.84,"c":2.87,"v":1139900},{"d":"2025-09-19","o":2.86,"h":2.93,"l":2.81,"c":2.82,"v":1770600},{"d":"2025-09-22","o":2.85,"h":2.99,"l":2.77,"c":2.95,"v":639000},{"d":"2025-09-23","o":3,"h":3.13,"l":2.93,"c":3.04,"v":1000500},{"d":"2025-09-24","o":3.08,"h":3.17,"l":3.05,"c":3.08,"v":580700},{"d":"2025-09-25","o":3.03,"h":3.08,"l":2.97,"c":2.97,"v":300400},{"d":"2025-09-26","o":3,"h":3.06,"l":2.93,"c":3.01,"v":447900},{"d":"2025-09-29","o":3.02,"h":3.09,"l":2.97,"c":3.04,"v":630500},{"d":"2025-09-30","o":3.05,"h":3.21,"l":3.02,"c":3.15,"v":883000},{"d":"2025-10-01","o":3.15,"h":3.2,"l":3.09,"c":3.1,"v":616900},{"d":"2025-10-02","o":3.1,"h":3.2,"l":3.07,"c":3.19,"v":669600},{"d":"2025-10-03","o":3.18,"h":3.26,"l":3.1,"c":3.15,"v":687400},{"d":"2025-10-06","o":3.15,"h":3.24,"l":3.13,"c":3.16,"v":475300},{"d":"2025-10-07","o":3.14,"h":3.39,"l":3.14,"c":3.32,"v":904500},{"d":"2025-10-08","o":3.35,"h":3.48,"l":3.32,"c":3.45,"v":820100},{"d":"2025-10-09","o":3.45,"h":3.45,"l":3.26,"c":3.28,"v":737000},{"d":"2025-10-10","o":3.32,"h":3.32,"l":3.08,"c":3.08,"v":811700},{"d":"2025-10-13","o":3.12,"h":3.17,"l":3.09,"c":3.1,"v":574100},{"d":"2025-10-14","o":3.1,"h":3.19,"l":3.03,"c":3.17,"v":468300},{"d":"2025-10-15","o":3.18,"h":3.24,"l":3.09,"c":3.18,"v":337600},{"d":"2025-10-16","o":3.22,"h":3.24,"l":3.06,"c":3.08,"v":5119300},{"d":"2025-10-17","o":3.97,"h":4.44,"l":3.71,"c":4.2,"v":15968800},{"d":"2025-10-20","o":4.26,"h":5.04,"l":4.23,"c":5,"v":5045600},{"d":"2025-10-21","o":5.02,"h":5.78,"l":4.93,"c":5.15,"v":5809100},{"d":"2025-10-22","o":5.11,"h":5.19,"l":4.85,"c":5.11,"v":2160200},{"d":"2025-10-23","o":5.11,"h":5.11,"l":4.72,"c":4.92,"v":2536500},{"d":"2025-10-24","o":5,"h":5.06,"l":4.81,"c":5,"v":1206300},{"d":"2025-10-27","o":5,"h":5.07,"l":4.66,"c":4.68,"v":1257900},{"d":"2025-10-28","o":4.68,"h":5,"l":4.65,"c":4.78,"v":842100},{"d":"2025-10-29","o":4.79,"h":4.99,"l":4.7,"c":4.95,"v":900600},{"d":"2025-10-30","o":4.93,"h":5.24,"l":4.8,"c":5.24,"v":1136700},{"d":"2025-10-31","o":5.26,"h":5.42,"l":5.01,"c":5.12,"v":937800},{"d":"2025-11-03","o":5.15,"h":5.3,"l":4.99,"c":5.11,"v":942900},{"d":"2025-11-04","o":5.07,"h":5.15,"l":4.77,"c":4.81,"v":776100},{"d":"2025-11-05","o":4.87,"h":5.07,"l":4.85,"c":4.93,"v":572500},{"d":"2025-11-06","o":5,"h":5.04,"l":4.65,"c":4.74,"v":748800},{"d":"2025-11-07","o":4.67,"h":4.67,"l":4.27,"c":4.59,"v":928100},{"d":"2025-11-10","o":4.67,"h":4.67,"l":4.39,"c":4.45,"v":607400},{"d":"2025-11-11","o":4.4,"h":4.79,"l":4.26,"c":4.77,"v":1054700},{"d":"2025-11-12","o":4.77,"h":4.79,"l":4.52,"c":4.72,"v":551800},{"d":"2025-11-13","o":4.7,"h":4.9,"l":4.49,"c":4.58,"v":530300},{"d":"2025-11-14","o":4.45,"h":4.67,"l":4.37,"c":4.38,"v":439300},{"d":"2025-11-17","o":4.35,"h":4.51,"l":4.3,"c":4.4,"v":481100},{"d":"2025-11-18","o":4.35,"h":4.39,"l":4.27,"c":4.33,"v":390400},{"d":"2025-11-19","o":4.31,"h":4.45,"l":4.28,"c":4.32,"v":390400},{"d":"2025-11-20","o":4.32,"h":4.44,"l":3.87,"c":3.88,"v":1051300},{"d":"2025-11-21","o":3.91,"h":4.05,"l":3.82,"c":3.96,"v":434200},{"d":"2025-11-24","o":4.02,"h":4.13,"l":3.92,"c":3.97,"v":258100},{"d":"2025-11-25","o":4.15,"h":4.6,"l":4.1,"c":4.59,"v":1223300},{"d":"2025-11-26","o":4.6,"h":4.99,"l":4.39,"c":4.84,"v":1129900},{"d":"2025-11-28","o":4.85,"h":4.92,"l":4.77,"c":4.87,"v":331600},{"d":"2025-12-01","o":4.82,"h":4.89,"l":4.62,"c":4.65,"v":461600},{"d":"2025-12-02","o":4.7,"h":4.76,"l":4.53,"c":4.55,"v":474100},{"d":"2025-12-03","o":4.45,"h":4.92,"l":4.45,"c":4.88,"v":746200},{"d":"2025-12-04","o":4.9,"h":5.19,"l":4.7,"c":4.78,"v":1527600},{"d":"2025-12-05","o":4.77,"h":4.85,"l":4.59,"c":4.62,"v":473200},{"d":"2025-12-08","o":4.68,"h":4.97,"l":4.63,"c":4.69,"v":546900},{"d":"2025-12-09","o":4.63,"h":4.78,"l":4.56,"c":4.68,"v":396300},{"d":"2025-12-10","o":4.68,"h":4.72,"l":4.6,"c":4.61,"v":351900},{"d":"2025-12-11","o":4.6,"h":4.82,"l":4.57,"c":4.69,"v":400200},{"d":"2025-12-12","o":4.69,"h":4.86,"l":4.64,"c":4.64,"v":564800},{"d":"2025-12-15","o":4.68,"h":4.74,"l":4.48,"c":4.49,"v":536800},{"d":"2025-12-16","o":4.47,"h":4.53,"l":4.34,"c":4.38,"v":580500},{"d":"2025-12-17","o":4.41,"h":4.51,"l":4.23,"c":4.23,"v":508200},{"d":"2025-12-18","o":4.24,"h":4.42,"l":4.24,"c":4.34,"v":442500},{"d":"2025-12-19","o":4.37,"h":4.39,"l":4.25,"c":4.32,"v":585800},{"d":"2025-12-22","o":4.33,"h":4.52,"l":4.3,"c":4.46,"v":291300},{"d":"2025-12-23","o":4.4,"h":4.45,"l":4.25,"c":4.31,"v":420900},{"d":"2025-12-24","o":4.32,"h":4.48,"l":4.26,"c":4.46,"v":168500},{"d":"2025-12-26","o":4.43,"h":4.5,"l":4.37,"c":4.49,"v":226700},{"d":"2025-12-29","o":4.48,"h":4.48,"l":4.35,"c":4.44,"v":197600},{"d":"2025-12-30","o":4.45,"h":4.95,"l":4.3,"c":4.7,"v":2364400},{"d":"2025-12-31","o":4.7,"h":4.98,"l":4.69,"c":4.97,"v":823300},{"d":"2026-01-02","o":4.98,"h":5.04,"l":4.81,"c":4.97,"v":554500},{"d":"2026-01-05","o":5.01,"h":5.28,"l":4.9,"c":5.19,"v":722600},{"d":"2026-01-06","o":5.15,"h":5.21,"l":4.94,"c":4.99,"v":732200},{"d":"2026-01-07","o":5.03,"h":5.3,"l":5.03,"c":5.2,"v":702500},{"d":"2026-01-08","o":5.18,"h":5.54,"l":5.13,"c":5.47,"v":1085200},{"d":"2026-01-09","o":5.51,"h":5.62,"l":5.37,"c":5.56,"v":873900},{"d":"2026-01-12","o":5.55,"h":5.72,"l":5.3,"c":5.66,"v":685700},{"d":"2026-01-13","o":5.66,"h":5.66,"l":5.33,"c":5.52,"v":454100},{"d":"2026-01-14","o":5.53,"h":5.68,"l":5.4,"c":5.61,"v":360000},{"d":"2026-01-15","o":5.61,"h":5.7,"l":5.41,"c":5.59,"v":297700},{"d":"2026-01-16","o":5.62,"h":6.03,"l":5.51,"c":5.83,"v":1262200},{"d":"2026-01-20","o":5.67,"h":5.72,"l":5.45,"c":5.49,"v":972400},{"d":"2026-01-21","o":5.53,"h":5.61,"l":5.12,"c":5.42,"v":864900},{"d":"2026-01-22","o":5.42,"h":5.62,"l":5.42,"c":5.52,"v":543400},{"d":"2026-01-23","o":5.57,"h":5.7,"l":5.5,"c":5.6,"v":468100},{"d":"2026-01-26","o":5.49,"h":5.53,"l":5,"c":5.09,"v":1108600},{"d":"2026-01-27","o":5.03,"h":5.09,"l":4.6,"c":4.61,"v":2586600},{"d":"2026-01-28","o":4.64,"h":4.73,"l":4.36,"c":4.36,"v":863100},{"d":"2026-01-29","o":4.37,"h":4.43,"l":4.25,"c":4.34,"v":899400},{"d":"2026-01-30","o":4.41,"h":4.49,"l":4.17,"c":4.18,"v":769300},{"d":"2026-02-02","o":4.18,"h":4.35,"l":4.05,"c":4.3,"v":451400},{"d":"2026-02-03","o":4.42,"h":4.48,"l":4.09,"c":4.19,"v":764600},{"d":"2026-02-04","o":4.21,"h":4.26,"l":4.09,"c":4.21,"v":419000},{"d":"2026-02-05","o":4.16,"h":4.25,"l":3.91,"c":3.95,"v":766800},{"d":"2026-02-06","o":4.1,"h":4.27,"l":3.98,"c":4.25,"v":576100},{"d":"2026-02-09","o":4.25,"h":4.38,"l":4.1,"c":4.33,"v":396100},{"d":"2026-02-10","o":4.36,"h":4.47,"l":4.28,"c":4.36,"v":413100},{"d":"2026-02-11","o":4.38,"h":4.44,"l":4.12,"c":4.28,"v":542500},{"d":"2026-02-12","o":4.29,"h":4.33,"l":4,"c":4.13,"v":397100},{"d":"2026-02-13","o":4.19,"h":4.29,"l":4.14,"c":4.2,"v":281900},{"d":"2026-02-17","o":4.2,"h":4.3,"l":4.11,"c":4.24,"v":341400},{"d":"2026-02-18","o":4.18,"h":4.26,"l":4.12,"c":4.19,"v":223000},{"d":"2026-02-19","o":4.17,"h":4.37,"l":4.08,"c":4.37,"v":241800},{"d":"2026-02-20","o":4.31,"h":4.39,"l":4.17,"c":4.27,"v":435000},{"d":"2026-02-23","o":4.27,"h":4.31,"l":4.07,"c":4.22,"v":305300},{"d":"2026-02-24","o":4.23,"h":4.55,"l":4.23,"c":4.39,"v":430400},{"d":"2026-02-25","o":4.41,"h":4.64,"l":4.38,"c":4.62,"v":487200},{"d":"2026-02-26","o":4.61,"h":4.78,"l":4.5,"c":4.73,"v":258200},{"d":"2026-02-27","o":4.63,"h":4.7,"l":4.52,"c":4.56,"v":269900},{"d":"2026-03-02","o":4.46,"h":4.69,"l":4.41,"c":4.62,"v":429300},{"d":"2026-03-03","o":4.55,"h":4.55,"l":4.31,"c":4.33,"v":456700},{"d":"2026-03-04","o":4.38,"h":4.64,"l":4.38,"c":4.58,"v":341100},{"d":"2026-03-05","o":4.56,"h":4.64,"l":4.38,"c":4.4,"v":353800},{"d":"2026-03-06","o":4.36,"h":4.44,"l":4.25,"c":4.27,"v":331100},{"d":"2026-03-09","o":4.24,"h":4.35,"l":4.16,"c":4.22,"v":342600},{"d":"2026-03-10","o":4.38,"h":4.4,"l":4.23,"c":4.28,"v":378800},{"d":"2026-03-11","o":4.28,"h":4.4,"l":4.19,"c":4.38,"v":321700},{"d":"2026-03-12","o":4.25,"h":4.37,"l":4.1,"c":4.14,"v":530900},{"d":"2026-03-13","o":4.18,"h":4.25,"l":4.05,"c":4.17,"v":362200},{"d":"2026-03-16","o":4.2,"h":4.33,"l":4.16,"c":4.2,"v":362000},{"d":"2026-03-17","o":4.25,"h":4.3,"l":4.2,"c":4.25,"v":260700},{"d":"2026-03-18","o":4.27,"h":4.27,"l":4.03,"c":4.04,"v":315200},{"d":"2026-03-19","o":4.04,"h":4.16,"l":3.98,"c":4.09,"v":313100},{"d":"2026-03-20","o":4.08,"h":4.14,"l":3.97,"c":4,"v":309800},{"d":"2026-03-23","o":4.1,"h":4.15,"l":3.89,"c":4.05,"v":568600},{"d":"2026-03-24","o":3.66,"h":3.74,"l":2.85,"c":2.9,"v":4404100},{"d":"2026-03-25","o":3.03,"h":3.05,"l":2.78,"c":2.82,"v":2414300},{"d":"2026-03-26","o":2.82,"h":2.9,"l":2.67,"c":2.89,"v":974400},{"d":"2026-03-27","o":2.88,"h":2.88,"l":2.63,"c":2.65,"v":1233800},{"d":"2026-03-30","o":2.65,"h":2.78,"l":2.62,"c":2.67,"v":535600},{"d":"2026-03-31","o":2.71,"h":2.99,"l":2.71,"c":2.94,"v":989302},{"d":"2026-04-01","o":3,"h":3.2,"l":2.98,"c":3.14,"v":750353},{"d":"2026-04-02","o":3.1,"h":3.32,"l":3.05,"c":3.23,"v":503089},{"d":"2026-04-06","o":3.23,"h":3.29,"l":3.15,"c":3.23,"v":437467},{"d":"2026-04-07","o":3.22,"h":3.26,"l":3.09,"c":3.2,"v":502458},{"d":"2026-04-08","o":3.32,"h":3.33,"l":3.22,"c":3.26,"v":319449},{"d":"2026-04-09","o":3.21,"h":3.35,"l":3.2,"c":3.32,"v":519622},{"d":"2026-04-10","o":3.33,"h":3.49,"l":3.3,"c":3.49,"v":567216},{"d":"2026-04-13","o":3.48,"h":3.58,"l":3.42,"c":3.58,"v":501726},{"d":"2026-04-14","o":3.63,"h":3.72,"l":3.59,"c":3.61,"v":513827},{"d":"2026-04-15","o":3.1,"h":3.57,"l":3.1,"c":3.55,"v":2127266},{"d":"2026-04-16","o":4.05,"h":5.25,"l":3.99,"c":4.81,"v":14005658},{"d":"2026-04-17","o":4.95,"h":5.3,"l":4.75,"c":5.1,"v":4206776},{"d":"2026-04-20","o":5,"h":5.3,"l":4.25,"c":4.25,"v":2426427},{"d":"2026-04-21","o":4.36,"h":4.45,"l":4.01,"c":4.21,"v":1525098},{"d":"2026-04-22","o":4.3,"h":4.33,"l":4.06,"c":4.23,"v":803177},{"d":"2026-04-23","o":4.23,"h":4.29,"l":4.03,"c":4.15,"v":1211277},{"d":"2026-04-24","o":4.15,"h":4.15,"l":3.93,"c":4.02,"v":781752},{"d":"2026-04-27","o":4.08,"h":4.22,"l":3.93,"c":3.96,"v":834224},{"d":"2026-04-28","o":3.99,"h":4.35,"l":3.97,"c":4.27,"v":1307063},{"d":"2026-04-29","o":4.25,"h":4.26,"l":4.1,"c":4.15,"v":387564},{"d":"2026-04-30","o":4.19,"h":4.41,"l":4.18,"c":4.39,"v":1505494},{"d":"2026-05-01","o":4.39,"h":4.4,"l":4.22,"c":4.38,"v":466300},{"d":"2026-05-04","o":4.38,"h":4.53,"l":4.33,"c":4.39,"v":736457},{"d":"2026-05-05","o":4.39,"h":4.6,"l":4.32,"c":4.56,"v":855446},{"d":"2026-05-06","o":4.59,"h":4.89,"l":4.41,"c":4.8,"v":1274496},{"d":"2026-05-07","o":4.81,"h":4.85,"l":4.7,"c":4.79,"v":759977},{"d":"2026-05-08","o":4.8,"h":5.35,"l":4.74,"c":5.21,"v":1755780},{"d":"2026-05-11","o":5.16,"h":5.67,"l":5.16,"c":5.59,"v":2159492},{"d":"2026-05-12","o":5.35,"h":6.15,"l":5.35,"c":5.99,"v":2829390},{"d":"2026-05-13","o":5.94,"h":6.1,"l":5.63,"c":5.96,"v":1311281},{"d":"2026-05-14","o":5.89,"h":6.14,"l":5.75,"c":5.79,"v":900525},{"d":"2026-05-15","o":5.6,"h":5.66,"l":5.28,"c":5.29,"v":1284132},{"d":"2026-05-18","o":5.38,"h":5.41,"l":4.67,"c":4.77,"v":2431226},{"d":"2026-05-19","o":4.73,"h":4.8,"l":4.43,"c":4.45,"v":1305192}]