[{"d":"1999-03-04","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-03-05","o":4800000,"h":4800000,"l":4800000,"c":4800000,"v":0},{"d":"1999-03-08","o":4800000,"h":4800000,"l":4800000,"c":4800000,"v":0},{"d":"1999-03-09","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-03-10","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-03-11","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-03-12","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-03-15","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-03-16","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-03-17","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-03-18","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-03-19","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-03-22","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-03-23","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-03-24","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-03-25","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-03-26","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-03-29","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-03-30","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-03-31","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-04-01","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-04-05","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-04-06","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-04-07","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-04-08","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-04-09","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-04-12","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-04-13","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-04-14","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-04-15","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-04-16","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-04-19","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-04-20","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-04-21","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-04-22","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-04-23","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-04-26","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-04-27","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-04-28","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-04-29","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-04-30","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-05-03","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-05-04","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-05-05","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-05-06","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-05-07","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-05-10","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-05-11","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-05-12","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-05-13","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-05-14","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-05-17","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-05-18","o":5100000,"h":5100000,"l":5100000,"c":5100000,"v":0},{"d":"1999-05-19","o":4800000,"h":4800000,"l":4800000,"c":4800000,"v":0},{"d":"1999-05-20","o":4800000,"h":4800000,"l":4800000,"c":4800000,"v":0},{"d":"1999-05-21","o":4800000,"h":4800000,"l":4800000,"c":4800000,"v":0},{"d":"1999-05-24","o":4800000,"h":4800000,"l":4800000,"c":4800000,"v":0},{"d":"1999-05-25","o":4800000,"h":4800000,"l":4800000,"c":4800000,"v":0},{"d":"1999-05-26","o":4800000,"h":4800000,"l":4800000,"c":4800000,"v":0},{"d":"1999-05-27","o":4800000,"h":4800000,"l":4800000,"c":4800000,"v":0},{"d":"1999-05-28","o":4800000,"h":4800000,"l":4800000,"c":4800000,"v":0},{"d":"1999-06-01","o":4800000,"h":4800000,"l":4800000,"c":4800000,"v":0},{"d":"1999-06-02","o":4800000,"h":4800000,"l":4800000,"c":4800000,"v":0},{"d":"1999-06-03","o":4800000,"h":4800000,"l":4800000,"c":4800000,"v":0},{"d":"1999-06-04","o":4800000,"h":4800000,"l":4800000,"c":4800000,"v":0},{"d":"1999-06-07","o":4800000,"h":4800000,"l":4650000,"c":4650000,"v":0},{"d":"1999-06-08","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-06-09","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-06-10","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-06-11","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-06-14","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-06-15","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-06-16","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-06-17","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-06-18","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-06-21","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-06-22","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-06-23","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-06-24","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-06-25","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-06-28","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-06-29","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-06-30","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-07-01","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-07-02","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-07-06","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-07-07","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-07-08","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-07-09","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-07-12","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-07-13","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-07-14","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-07-15","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-07-16","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-07-19","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-07-20","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-07-21","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-07-22","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-07-23","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-07-26","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-07-27","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-07-28","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-07-29","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-07-30","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-08-02","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-08-03","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-08-04","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-08-05","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-08-06","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-08-09","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-08-10","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-08-11","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-08-12","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-08-13","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-08-16","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-08-17","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-08-18","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-08-19","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-08-20","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-08-23","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-08-24","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-08-25","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-08-26","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-08-27","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-08-30","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-08-31","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-09-01","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-09-02","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-09-03","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-09-07","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-09-08","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-09-09","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-09-10","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-09-13","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-09-14","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-09-15","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-09-16","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-09-17","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-09-20","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-09-21","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-09-22","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-09-23","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-09-24","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-09-27","o":5250000,"h":5250000,"l":5250000,"c":5250000,"v":0},{"d":"1999-09-28","o":5250000,"h":5250000,"l":5250000,"c":5250000,"v":0},{"d":"1999-09-29","o":5250000,"h":5250000,"l":5250000,"c":5250000,"v":0},{"d":"1999-09-30","o":5250000,"h":5250000,"l":5250000,"c":5250000,"v":0},{"d":"1999-10-01","o":5250000,"h":5250000,"l":5250000,"c":5250000,"v":0},{"d":"1999-10-04","o":5250000,"h":5250000,"l":5250000,"c":5250000,"v":0},{"d":"1999-10-05","o":5250000,"h":5250000,"l":5250000,"c":5250000,"v":0},{"d":"1999-10-06","o":5250000,"h":5250000,"l":5250000,"c":5250000,"v":0},{"d":"1999-10-07","o":5250000,"h":5250000,"l":5250000,"c":5250000,"v":0},{"d":"1999-10-08","o":4350000,"h":4350000,"l":4312500,"c":4312500,"v":0},{"d":"1999-10-11","o":4312500,"h":4312500,"l":4312500,"c":4312500,"v":0},{"d":"1999-10-12","o":4312500,"h":4312500,"l":4312500,"c":4312500,"v":0},{"d":"1999-10-13","o":4312500,"h":4312500,"l":4312500,"c":4312500,"v":0},{"d":"1999-10-14","o":4312500,"h":4312500,"l":4312500,"c":4312500,"v":0},{"d":"1999-10-15","o":4312500,"h":4312500,"l":4312500,"c":4312500,"v":0},{"d":"1999-10-18","o":4312500,"h":4312500,"l":4312500,"c":4312500,"v":0},{"d":"1999-10-19","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-10-20","o":4800000,"h":4800000,"l":4200000,"c":4200000,"v":0},{"d":"1999-10-21","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-10-22","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-10-25","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-10-26","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-10-27","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-10-28","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-10-29","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-11-01","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-11-02","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-11-03","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-11-04","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-11-05","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-11-08","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-11-09","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-11-10","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-11-11","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-11-12","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-11-15","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-11-16","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-11-17","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-11-18","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-11-19","o":4650000,"h":4650000,"l":4650000,"c":4650000,"v":0},{"d":"1999-11-22","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-11-23","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-11-24","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-11-26","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-11-29","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-11-30","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-12-01","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-12-02","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"1999-12-03","o":4218750,"h":4218750,"l":4218750,"c":4218750,"v":0},{"d":"1999-12-06","o":4218750,"h":4218750,"l":4218750,"c":4218750,"v":0},{"d":"1999-12-07","o":4218750,"h":4218750,"l":4218750,"c":4218750,"v":0},{"d":"1999-12-08","o":4218750,"h":4218750,"l":4218750,"c":4218750,"v":0},{"d":"1999-12-09","o":4218750,"h":4218750,"l":4218750,"c":4218750,"v":0},{"d":"1999-12-10","o":4218750,"h":4218750,"l":4218750,"c":4218750,"v":0},{"d":"1999-12-13","o":4218750,"h":4218750,"l":4218750,"c":4218750,"v":0},{"d":"1999-12-14","o":4218750,"h":4218750,"l":4218750,"c":4218750,"v":0},{"d":"1999-12-15","o":4218750,"h":4218750,"l":4218750,"c":4218750,"v":0},{"d":"1999-12-16","o":4218750,"h":4218750,"l":4218750,"c":4218750,"v":0},{"d":"1999-12-17","o":4218750,"h":4218750,"l":4218750,"c":4218750,"v":0},{"d":"1999-12-20","o":4218750,"h":4218750,"l":4218750,"c":4218750,"v":0},{"d":"1999-12-21","o":4218750,"h":4218750,"l":4218750,"c":4218750,"v":0},{"d":"1999-12-22","o":4218750,"h":4218750,"l":4218750,"c":4218750,"v":0},{"d":"1999-12-23","o":4218750,"h":4218750,"l":4218750,"c":4218750,"v":0},{"d":"1999-12-27","o":4218750,"h":4218750,"l":4218750,"c":4218750,"v":0},{"d":"1999-12-28","o":4800000,"h":4800000,"l":4800000,"c":4800000,"v":0},{"d":"1999-12-29","o":4800000,"h":4800000,"l":4800000,"c":4800000,"v":0},{"d":"1999-12-30","o":4800000,"h":4800000,"l":4800000,"c":4800000,"v":0},{"d":"1999-12-31","o":4800000,"h":4800000,"l":4800000,"c":4800000,"v":0},{"d":"2000-01-03","o":4800000,"h":4800000,"l":4800000,"c":4800000,"v":0},{"d":"2000-01-04","o":4800000,"h":4800000,"l":4800000,"c":4800000,"v":0},{"d":"2000-01-05","o":4800000,"h":4800000,"l":4800000,"c":4800000,"v":0},{"d":"2000-01-06","o":4800000,"h":4800000,"l":4800000,"c":4800000,"v":0},{"d":"2000-01-07","o":4800000,"h":4800000,"l":4800000,"c":4800000,"v":0},{"d":"2000-01-10","o":5400000,"h":5400000,"l":5400000,"c":5400000,"v":0},{"d":"2000-01-11","o":4800000,"h":5400000,"l":4800000,"c":5400000,"v":0},{"d":"2000-01-12","o":5400000,"h":5400000,"l":5400000,"c":5400000,"v":0},{"d":"2000-01-13","o":5400000,"h":5400000,"l":5400000,"c":5400000,"v":0},{"d":"2000-01-14","o":5400000,"h":5400000,"l":5400000,"c":5400000,"v":0},{"d":"2000-01-18","o":4800000,"h":4800000,"l":4800000,"c":4800000,"v":0},{"d":"2000-01-19","o":4800000,"h":4800000,"l":4800000,"c":4800000,"v":0},{"d":"2000-01-20","o":4800000,"h":4800000,"l":4800000,"c":4800000,"v":0},{"d":"2000-01-21","o":4800000,"h":4800000,"l":4800000,"c":4800000,"v":0},{"d":"2000-01-24","o":4800000,"h":4800000,"l":4800000,"c":4800000,"v":0},{"d":"2000-01-25","o":4800000,"h":4800000,"l":4800000,"c":4800000,"v":0},{"d":"2000-01-26","o":5400000,"h":5400000,"l":5400000,"c":5400000,"v":0},{"d":"2000-01-27","o":5400000,"h":5400000,"l":5400000,"c":5400000,"v":0},{"d":"2000-01-28","o":5400000,"h":5400000,"l":5400000,"c":5400000,"v":0},{"d":"2000-01-31","o":5400000,"h":5400000,"l":5400000,"c":5400000,"v":0},{"d":"2000-02-01","o":5400000,"h":5400000,"l":5400000,"c":5400000,"v":0},{"d":"2000-02-02","o":5400000,"h":5400000,"l":5400000,"c":5400000,"v":0},{"d":"2000-02-03","o":5400000,"h":5400000,"l":5400000,"c":5400000,"v":0},{"d":"2000-02-04","o":4200000,"h":5400000,"l":4200000,"c":5400000,"v":0},{"d":"2000-02-07","o":5400000,"h":5400000,"l":5400000,"c":5400000,"v":0},{"d":"2000-02-08","o":5400000,"h":5400000,"l":5400000,"c":5400000,"v":0},{"d":"2000-02-09","o":5400000,"h":5400000,"l":4800000,"c":4800000,"v":0},{"d":"2000-02-10","o":5400000,"h":5400000,"l":5400000,"c":5400000,"v":0},{"d":"2000-02-11","o":5400000,"h":5400000,"l":5400000,"c":5400000,"v":0},{"d":"2000-02-14","o":5400000,"h":5400000,"l":5400000,"c":5400000,"v":0},{"d":"2000-02-15","o":5400000,"h":5400000,"l":5400000,"c":5400000,"v":0},{"d":"2000-02-16","o":5400000,"h":5400000,"l":5400000,"c":5400000,"v":0},{"d":"2000-02-17","o":5400000,"h":5400000,"l":5400000,"c":5400000,"v":0},{"d":"2000-02-18","o":5400000,"h":5400000,"l":5400000,"c":5400000,"v":0},{"d":"2000-02-22","o":5400000,"h":5400000,"l":5400000,"c":5400000,"v":0},{"d":"2000-02-23","o":5400000,"h":5400000,"l":5400000,"c":5400000,"v":0},{"d":"2000-02-24","o":5400000,"h":5400000,"l":5400000,"c":5400000,"v":0},{"d":"2000-02-25","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"2000-02-28","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"2000-02-29","o":4800000,"h":4800000,"l":4800000,"c":4800000,"v":0},{"d":"2000-03-01","o":4800000,"h":4800000,"l":4800000,"c":4800000,"v":0},{"d":"2000-03-02","o":4800000,"h":4800000,"l":4800000,"c":4800000,"v":0},{"d":"2000-03-03","o":4800000,"h":4800000,"l":4200000,"c":4200000,"v":0},{"d":"2000-03-06","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"2000-03-07","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"2000-03-08","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"2000-03-09","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"2000-03-10","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"2000-03-13","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"2000-03-14","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"2000-03-15","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"2000-03-16","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"2000-03-17","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"2000-03-20","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"2000-03-21","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"2000-03-22","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"2000-03-23","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"2000-03-24","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"2000-03-27","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"2000-03-28","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"2000-03-29","o":2278125,"h":4556250,"l":2278125,"c":4556250,"v":0},{"d":"2000-03-30","o":4556250,"h":4556250,"l":4556250,"c":4556250,"v":0},{"d":"2000-03-31","o":5400000,"h":5400000,"l":5400000,"c":5400000,"v":0},{"d":"2000-04-03","o":5400000,"h":5400000,"l":5400000,"c":5400000,"v":0},{"d":"2000-04-04","o":5400000,"h":5400000,"l":5400000,"c":5400000,"v":0},{"d":"2000-04-05","o":5400000,"h":5400000,"l":5400000,"c":5400000,"v":0},{"d":"2000-04-06","o":5400000,"h":5400000,"l":5400000,"c":5400000,"v":0},{"d":"2000-04-07","o":5400000,"h":5400000,"l":5400000,"c":5400000,"v":0},{"d":"2000-04-10","o":5400000,"h":5400000,"l":5400000,"c":5400000,"v":0},{"d":"2000-04-11","o":4200000,"h":5400000,"l":4200000,"c":5400000,"v":0},{"d":"2000-04-12","o":5400000,"h":5400000,"l":5400000,"c":5400000,"v":0},{"d":"2000-04-13","o":5400000,"h":5400000,"l":5400000,"c":5400000,"v":0},{"d":"2000-04-14","o":5400000,"h":5400000,"l":5400000,"c":5400000,"v":0},{"d":"2000-04-17","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"2000-04-18","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"2000-04-19","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"2000-04-20","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"2000-04-24","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"2000-04-25","o":5400000,"h":5400000,"l":5400000,"c":5400000,"v":0},{"d":"2000-04-26","o":5400000,"h":5400000,"l":5400000,"c":5400000,"v":0},{"d":"2000-04-27","o":5400000,"h":5400000,"l":5400000,"c":5400000,"v":0},{"d":"2000-04-28","o":5400000,"h":5400000,"l":5400000,"c":5400000,"v":0},{"d":"2000-05-01","o":5400000,"h":5400000,"l":5400000,"c":5400000,"v":0},{"d":"2000-05-02","o":5400000,"h":5400000,"l":5400000,"c":5400000,"v":0},{"d":"2000-05-03","o":5400000,"h":5400000,"l":5400000,"c":5400000,"v":0},{"d":"2000-05-04","o":5400000,"h":5400000,"l":5400000,"c":5400000,"v":0},{"d":"2000-05-05","o":5400000,"h":5400000,"l":5400000,"c":5400000,"v":0},{"d":"2000-05-08","o":5400000,"h":5400000,"l":5400000,"c":5400000,"v":0},{"d":"2000-05-09","o":5400000,"h":5400000,"l":5400000,"c":5400000,"v":0},{"d":"2000-05-10","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"2000-05-11","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"2000-05-12","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"2000-05-15","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"2000-05-16","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"2000-05-17","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"2000-05-18","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"2000-05-19","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"2000-05-22","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"2000-05-23","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"2000-05-24","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"2000-05-25","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"2000-05-26","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"2000-05-30","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"2000-05-31","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"2000-06-01","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"2000-06-02","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"2000-06-05","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"2000-06-06","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"2000-06-07","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"2000-06-08","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"2000-06-09","o":3150000,"h":3600000,"l":3000000,"c":3600000,"v":0},{"d":"2000-06-12","o":2250000,"h":3600000,"l":2250000,"c":2550000,"v":0},{"d":"2000-06-13","o":2100000,"h":2400000,"l":2100000,"c":2400000,"v":0},{"d":"2000-06-14","o":2400000,"h":2400000,"l":2400000,"c":2400000,"v":0},{"d":"2000-06-15","o":2400000,"h":4500000,"l":2400000,"c":4500000,"v":0},{"d":"2000-06-16","o":4500000,"h":4500000,"l":4500000,"c":4500000,"v":0},{"d":"2000-06-19","o":4500000,"h":4500000,"l":4500000,"c":4500000,"v":0},{"d":"2000-06-20","o":4500000,"h":4500000,"l":4500000,"c":4500000,"v":0},{"d":"2000-06-21","o":4500000,"h":4500000,"l":4500000,"c":4500000,"v":0},{"d":"2000-06-22","o":4200000,"h":4200000,"l":4200000,"c":4200000,"v":0},{"d":"2000-06-23","o":2925000,"h":3225000,"l":2925000,"c":3225000,"v":0},{"d":"2000-06-26","o":2550000,"h":2550000,"l":2475000,"c":2475000,"v":0},{"d":"2000-06-27","o":2475000,"h":4200000,"l":2475000,"c":3900000,"v":0},{"d":"2000-06-28","o":3900000,"h":3900000,"l":3900000,"c":3900000,"v":0},{"d":"2000-06-29","o":2625000,"h":2709375,"l":2250000,"c":2437500,"v":0},{"d":"2000-06-30","o":2437500,"h":2437500,"l":2437500,"c":2437500,"v":0},{"d":"2000-07-03","o":2700000,"h":3525000,"l":2700000,"c":2700000,"v":0},{"d":"2000-07-05","o":2400000,"h":2400000,"l":2400000,"c":2400000,"v":0},{"d":"2000-07-06","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2000-07-07","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2000-07-10","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2000-07-11","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2000-07-12","o":1875000,"h":4200000,"l":1875000,"c":3600000,"v":0},{"d":"2000-07-13","o":1987500,"h":2400000,"l":1875000,"c":2400000,"v":0},{"d":"2000-07-14","o":3675000,"h":3675000,"l":3600000,"c":3600000,"v":0},{"d":"2000-07-17","o":3600000,"h":3600000,"l":3600000,"c":3600000,"v":0},{"d":"2000-07-18","o":3562500,"h":3562500,"l":3562500,"c":3562500,"v":0},{"d":"2000-07-19","o":3525000,"h":3900000,"l":3525000,"c":3600000,"v":0},{"d":"2000-07-20","o":3600000,"h":3600000,"l":3600000,"c":3600000,"v":0},{"d":"2000-07-21","o":3000000,"h":3000000,"l":3000000,"c":3000000,"v":0},{"d":"2000-07-24","o":2550000,"h":3750000,"l":2550000,"c":3525000,"v":0},{"d":"2000-07-25","o":3300000,"h":3600000,"l":3300000,"c":3450000,"v":0},{"d":"2000-07-26","o":3450000,"h":3450000,"l":3450000,"c":3450000,"v":0},{"d":"2000-07-27","o":3112500,"h":3150000,"l":3112500,"c":3150000,"v":0},{"d":"2000-07-28","o":3562500,"h":3562500,"l":3562500,"c":3562500,"v":0},{"d":"2000-07-31","o":3600000,"h":3675000,"l":3600000,"c":3600000,"v":0},{"d":"2000-08-01","o":3600000,"h":3600000,"l":3600000,"c":3600000,"v":0},{"d":"2000-08-02","o":3150000,"h":3675000,"l":2559375,"c":2559375,"v":0},{"d":"2000-08-03","o":2559375,"h":2559375,"l":2559375,"c":2559375,"v":0},{"d":"2000-08-04","o":2925000,"h":2925000,"l":2925000,"c":2925000,"v":0},{"d":"2000-08-07","o":2925000,"h":2925000,"l":2925000,"c":2925000,"v":0},{"d":"2000-08-08","o":2662500,"h":2662500,"l":2550000,"c":2550000,"v":0},{"d":"2000-08-09","o":2550000,"h":2550000,"l":2550000,"c":2550000,"v":0},{"d":"2000-08-10","o":2850000,"h":3787500,"l":2850000,"c":3787500,"v":0},{"d":"2000-08-11","o":3000000,"h":4125000,"l":3000000,"c":3750000,"v":0},{"d":"2000-08-14","o":3750000,"h":3750000,"l":3750000,"c":3750000,"v":0},{"d":"2000-08-15","o":3450000,"h":3750000,"l":3450000,"c":3750000,"v":0},{"d":"2000-08-16","o":3000000,"h":3600000,"l":3000000,"c":3562500,"v":0},{"d":"2000-08-17","o":3562500,"h":3562500,"l":3562500,"c":3562500,"v":0},{"d":"2000-08-18","o":3562500,"h":3562500,"l":3562500,"c":3562500,"v":0},{"d":"2000-08-21","o":3750000,"h":3900000,"l":3712500,"c":3900000,"v":0},{"d":"2000-08-22","o":3900000,"h":3900000,"l":3900000,"c":3900000,"v":0},{"d":"2000-08-23","o":3900000,"h":3900000,"l":3900000,"c":3900000,"v":0},{"d":"2000-08-24","o":3825000,"h":3900000,"l":3825000,"c":3900000,"v":0},{"d":"2000-08-25","o":3900000,"h":3900000,"l":3900000,"c":3900000,"v":0},{"d":"2000-08-28","o":4040625,"h":4125000,"l":3600000,"c":3750000,"v":0},{"d":"2000-08-29","o":3750000,"h":3750000,"l":3750000,"c":3750000,"v":0},{"d":"2000-08-30","o":3600000,"h":3600000,"l":3600000,"c":3600000,"v":0},{"d":"2000-08-31","o":3825000,"h":3825000,"l":3825000,"c":3825000,"v":0},{"d":"2000-09-01","o":3900000,"h":3975000,"l":3862500,"c":3975000,"v":0},{"d":"2000-09-05","o":3975000,"h":3975000,"l":3975000,"c":3975000,"v":0},{"d":"2000-09-06","o":3900000,"h":3975000,"l":3900000,"c":3975000,"v":0},{"d":"2000-09-07","o":3975000,"h":3975000,"l":3975000,"c":3975000,"v":0},{"d":"2000-09-08","o":3900000,"h":3975000,"l":3900000,"c":3975000,"v":0},{"d":"2000-09-11","o":3975000,"h":3975000,"l":3975000,"c":3975000,"v":0},{"d":"2000-09-12","o":3975000,"h":3975000,"l":3600000,"c":3600000,"v":0},{"d":"2000-09-13","o":3975000,"h":3975000,"l":3975000,"c":3975000,"v":0},{"d":"2000-09-14","o":3975000,"h":3975000,"l":3900000,"c":3900000,"v":0},{"d":"2000-09-15","o":3900000,"h":3900000,"l":3900000,"c":3900000,"v":0},{"d":"2000-09-18","o":3900000,"h":3900000,"l":3900000,"c":3900000,"v":0},{"d":"2000-09-19","o":3900000,"h":3900000,"l":3900000,"c":3900000,"v":0},{"d":"2000-09-20","o":3900000,"h":3900000,"l":3900000,"c":3900000,"v":0},{"d":"2000-09-21","o":3000000,"h":3600000,"l":3000000,"c":3000000,"v":0},{"d":"2000-09-22","o":3000000,"h":3000000,"l":3000000,"c":3000000,"v":0},{"d":"2000-09-25","o":3225000,"h":3225000,"l":3000000,"c":3000000,"v":0},{"d":"2000-09-26","o":2700000,"h":2700000,"l":2700000,"c":2700000,"v":0},{"d":"2000-09-27","o":3000000,"h":3000000,"l":3000000,"c":3000000,"v":0},{"d":"2000-09-28","o":3000000,"h":3000000,"l":3000000,"c":3000000,"v":0},{"d":"2000-09-29","o":3000000,"h":3000000,"l":3000000,"c":3000000,"v":0},{"d":"2000-10-02","o":3000000,"h":3000000,"l":2850000,"c":2850000,"v":0},{"d":"2000-10-03","o":2812500,"h":2812500,"l":2812500,"c":2812500,"v":0},{"d":"2000-10-04","o":2812500,"h":2812500,"l":2812500,"c":2812500,"v":0},{"d":"2000-10-05","o":2962500,"h":2962500,"l":2962500,"c":2962500,"v":0},{"d":"2000-10-06","o":2962500,"h":2962500,"l":2962500,"c":2962500,"v":0},{"d":"2000-10-09","o":2962500,"h":2962500,"l":2962500,"c":2962500,"v":0},{"d":"2000-10-10","o":2962500,"h":2962500,"l":2962500,"c":2962500,"v":0},{"d":"2000-10-11","o":2962500,"h":2962500,"l":2962500,"c":2962500,"v":0},{"d":"2000-10-12","o":2925000,"h":2925000,"l":2925000,"c":2925000,"v":0},{"d":"2000-10-13","o":2775000,"h":2775000,"l":2775000,"c":2775000,"v":0},{"d":"2000-10-16","o":2775000,"h":2850000,"l":2775000,"c":2850000,"v":0},{"d":"2000-10-17","o":2850000,"h":2850000,"l":2850000,"c":2850000,"v":0},{"d":"2000-10-18","o":2625000,"h":2850000,"l":2625000,"c":2700000,"v":0},{"d":"2000-10-19","o":2700000,"h":2700000,"l":2475000,"c":2475000,"v":0},{"d":"2000-10-20","o":2475000,"h":2475000,"l":2400000,"c":2400000,"v":0},{"d":"2000-10-23","o":2400000,"h":2400000,"l":2400000,"c":2400000,"v":0},{"d":"2000-10-24","o":2250000,"h":2250000,"l":1800000,"c":1800000,"v":0},{"d":"2000-10-25","o":1987500,"h":2400000,"l":1987500,"c":2400000,"v":0},{"d":"2000-10-26","o":2400000,"h":2400000,"l":2400000,"c":2400000,"v":0},{"d":"2000-10-27","o":2400000,"h":2400000,"l":2400000,"c":2400000,"v":0},{"d":"2000-10-30","o":2100000,"h":2100000,"l":2100000,"c":2100000,"v":0},{"d":"2000-10-31","o":2100000,"h":2100000,"l":2100000,"c":2100000,"v":0},{"d":"2000-11-01","o":1950000,"h":1950000,"l":1875000,"c":1875000,"v":0},{"d":"2000-11-02","o":1875000,"h":1875000,"l":1875000,"c":1875000,"v":0},{"d":"2000-11-03","o":1875000,"h":1875000,"l":1875000,"c":1875000,"v":0},{"d":"2000-11-06","o":1875000,"h":1875000,"l":1875000,"c":1875000,"v":0},{"d":"2000-11-07","o":1875000,"h":1875000,"l":1875000,"c":1875000,"v":0},{"d":"2000-11-08","o":1875000,"h":1875000,"l":1875000,"c":1875000,"v":0},{"d":"2000-11-09","o":2250000,"h":2325000,"l":2175000,"c":2250000,"v":0},{"d":"2000-11-10","o":2250000,"h":2250000,"l":2250000,"c":2250000,"v":0},{"d":"2000-11-13","o":2250000,"h":2250000,"l":2250000,"c":2250000,"v":0},{"d":"2000-11-14","o":2250000,"h":2250000,"l":2250000,"c":2250000,"v":0},{"d":"2000-11-15","o":2250000,"h":2250000,"l":2250000,"c":2250000,"v":0},{"d":"2000-11-16","o":2250000,"h":2250000,"l":2250000,"c":2250000,"v":0},{"d":"2000-11-17","o":2250000,"h":2250000,"l":2250000,"c":2250000,"v":0},{"d":"2000-11-20","o":2250000,"h":2250000,"l":2250000,"c":2250000,"v":0},{"d":"2000-11-21","o":2250000,"h":2250000,"l":2250000,"c":2250000,"v":0},{"d":"2000-11-22","o":2250000,"h":2250000,"l":2250000,"c":2250000,"v":0},{"d":"2000-11-24","o":2250000,"h":2250000,"l":2250000,"c":2250000,"v":0},{"d":"2000-11-27","o":2250000,"h":2250000,"l":2250000,"c":2250000,"v":0},{"d":"2000-11-28","o":2250000,"h":2250000,"l":2250000,"c":2250000,"v":0},{"d":"2000-11-29","o":2325000,"h":2325000,"l":2250000,"c":2250000,"v":0},{"d":"2000-11-30","o":2250000,"h":2250000,"l":2250000,"c":2250000,"v":0},{"d":"2000-12-01","o":2250000,"h":2250000,"l":2250000,"c":2250000,"v":0},{"d":"2000-12-04","o":2550000,"h":2550000,"l":2550000,"c":2550000,"v":0},{"d":"2000-12-05","o":2550000,"h":2550000,"l":2550000,"c":2550000,"v":0},{"d":"2000-12-06","o":2475000,"h":2475000,"l":2193750,"c":2193750,"v":0},{"d":"2000-12-07","o":2193750,"h":2193750,"l":2193750,"c":2193750,"v":0},{"d":"2000-12-08","o":2193750,"h":2193750,"l":2193750,"c":2193750,"v":0},{"d":"2000-12-11","o":2193750,"h":2193750,"l":2193750,"c":2193750,"v":0},{"d":"2000-12-12","o":2175000,"h":2175000,"l":2100000,"c":2100000,"v":0},{"d":"2000-12-13","o":2062500,"h":2062500,"l":2025000,"c":2025000,"v":0},{"d":"2000-12-14","o":2025000,"h":2025000,"l":2025000,"c":2025000,"v":0},{"d":"2000-12-15","o":2025000,"h":2025000,"l":2025000,"c":2025000,"v":0},{"d":"2000-12-18","o":2400000,"h":2400000,"l":2400000,"c":2400000,"v":0},{"d":"2000-12-19","o":2400000,"h":2400000,"l":2400000,"c":2400000,"v":0},{"d":"2000-12-20","o":2400000,"h":2400000,"l":2400000,"c":2400000,"v":0},{"d":"2000-12-21","o":2400000,"h":2400000,"l":2400000,"c":2400000,"v":0},{"d":"2000-12-22","o":2400000,"h":2400000,"l":2400000,"c":2400000,"v":0},{"d":"2000-12-26","o":1875000,"h":1875000,"l":1875000,"c":1875000,"v":0},{"d":"2000-12-27","o":1875000,"h":1875000,"l":1875000,"c":1875000,"v":0},{"d":"2000-12-28","o":1875000,"h":1875000,"l":1875000,"c":1875000,"v":0},{"d":"2000-12-29","o":1950000,"h":1950000,"l":1500000,"c":1537500,"v":0},{"d":"2001-01-02","o":1350000,"h":1350000,"l":1350000,"c":1350000,"v":0},{"d":"2001-01-03","o":1575000,"h":1575000,"l":1425000,"c":1425000,"v":0},{"d":"2001-01-04","o":1500000,"h":1800000,"l":1500000,"c":1800000,"v":0},{"d":"2001-01-05","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2001-01-08","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2001-01-09","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2001-01-10","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2001-01-11","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2001-01-12","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2001-01-16","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2001-01-17","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2001-01-18","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2001-01-19","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2001-01-22","o":1350000,"h":1350000,"l":1350000,"c":1350000,"v":0},{"d":"2001-01-23","o":1350000,"h":1350000,"l":1350000,"c":1350000,"v":0},{"d":"2001-01-24","o":1350000,"h":1350000,"l":1350000,"c":1350000,"v":0},{"d":"2001-01-25","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2001-01-26","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2001-01-29","o":1800000,"h":1800000,"l":1650000,"c":1650000,"v":0},{"d":"2001-01-30","o":1650000,"h":1650000,"l":1650000,"c":1650000,"v":0},{"d":"2001-01-31","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2001-02-01","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2001-02-02","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2001-02-05","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2001-02-06","o":1800000,"h":1800000,"l":1650000,"c":1650000,"v":0},{"d":"2001-02-07","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2001-02-08","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2001-02-09","o":1800000,"h":1800000,"l":1350000,"c":1500000,"v":0},{"d":"2001-02-12","o":1500000,"h":1500000,"l":1500000,"c":1500000,"v":0},{"d":"2001-02-13","o":1500000,"h":1500000,"l":1500000,"c":1500000,"v":0},{"d":"2001-02-14","o":1500000,"h":1500000,"l":1500000,"c":1500000,"v":0},{"d":"2001-02-15","o":1500000,"h":1500000,"l":1500000,"c":1500000,"v":0},{"d":"2001-02-16","o":1500000,"h":1500000,"l":1500000,"c":1500000,"v":0},{"d":"2001-02-20","o":1500000,"h":1500000,"l":1500000,"c":1500000,"v":0},{"d":"2001-02-21","o":1500000,"h":1500000,"l":1500000,"c":1500000,"v":0},{"d":"2001-02-22","o":1500000,"h":1500000,"l":1500000,"c":1500000,"v":0},{"d":"2001-02-23","o":1500000,"h":1500000,"l":1500000,"c":1500000,"v":0},{"d":"2001-02-26","o":1500000,"h":1500000,"l":1500000,"c":1500000,"v":0},{"d":"2001-02-27","o":1500000,"h":1500000,"l":1500000,"c":1500000,"v":0},{"d":"2001-02-28","o":1350000,"h":1350000,"l":1350000,"c":1350000,"v":0},{"d":"2001-03-01","o":1500000,"h":1500000,"l":1200000,"c":1200000,"v":0},{"d":"2001-03-02","o":1200000,"h":1200000,"l":1200000,"c":1200000,"v":0},{"d":"2001-03-05","o":1200000,"h":1200000,"l":1200000,"c":1200000,"v":0},{"d":"2001-03-06","o":1500000,"h":1500000,"l":1500000,"c":1500000,"v":0},{"d":"2001-03-07","o":1500000,"h":1500000,"l":1500000,"c":1500000,"v":0},{"d":"2001-03-08","o":1500000,"h":1500000,"l":1500000,"c":1500000,"v":0},{"d":"2001-03-09","o":1500000,"h":1500000,"l":1500000,"c":1500000,"v":0},{"d":"2001-03-12","o":1500000,"h":1500000,"l":1500000,"c":1500000,"v":0},{"d":"2001-03-13","o":1500000,"h":1500000,"l":1500000,"c":1500000,"v":0},{"d":"2001-03-14","o":1500000,"h":1500000,"l":1500000,"c":1500000,"v":0},{"d":"2001-03-15","o":1500000,"h":1500000,"l":1500000,"c":1500000,"v":0},{"d":"2001-03-16","o":1500000,"h":1500000,"l":1500000,"c":1500000,"v":0},{"d":"2001-03-19","o":1500000,"h":1500000,"l":1500000,"c":1500000,"v":0},{"d":"2001-03-20","o":1500000,"h":1500000,"l":1500000,"c":1500000,"v":0},{"d":"2001-03-21","o":1500000,"h":1500000,"l":1500000,"c":1500000,"v":0},{"d":"2001-03-22","o":1500000,"h":1500000,"l":1500000,"c":1500000,"v":0},{"d":"2001-03-23","o":1500000,"h":1500000,"l":1500000,"c":1500000,"v":0},{"d":"2001-03-26","o":1500000,"h":1500000,"l":1500000,"c":1500000,"v":0},{"d":"2001-03-27","o":1762500,"h":1762500,"l":1762500,"c":1762500,"v":0},{"d":"2001-03-28","o":1762500,"h":1762500,"l":1762500,"c":1762500,"v":0},{"d":"2001-03-29","o":1762500,"h":1762500,"l":975000,"c":1200000,"v":0},{"d":"2001-03-30","o":1500000,"h":1500000,"l":1500000,"c":1500000,"v":0},{"d":"2001-04-02","o":1425000,"h":1425000,"l":1425000,"c":1425000,"v":0},{"d":"2001-04-03","o":1425000,"h":1425000,"l":1350000,"c":1425000,"v":0},{"d":"2001-04-04","o":1425000,"h":1425000,"l":1425000,"c":1425000,"v":0},{"d":"2001-04-05","o":1425000,"h":1425000,"l":1425000,"c":1425000,"v":0},{"d":"2001-04-06","o":1425000,"h":1425000,"l":1425000,"c":1425000,"v":0},{"d":"2001-04-09","o":1428000,"h":1428000,"l":1428000,"c":1428000,"v":0},{"d":"2001-04-10","o":1500000,"h":1500000,"l":1500000,"c":1500000,"v":0},{"d":"2001-04-11","o":1200000,"h":1200000,"l":1200000,"c":1200000,"v":0},{"d":"2001-04-12","o":1200000,"h":1200000,"l":1200000,"c":1200000,"v":0},{"d":"2001-04-16","o":1200000,"h":1200000,"l":1200000,"c":1200000,"v":0},{"d":"2001-04-17","o":1200000,"h":1200000,"l":1200000,"c":1200000,"v":0},{"d":"2001-04-18","o":1200000,"h":1200000,"l":1200000,"c":1200000,"v":0},{"d":"2001-04-19","o":1200000,"h":1200000,"l":1200000,"c":1200000,"v":0},{"d":"2001-04-20","o":1200000,"h":1200000,"l":1200000,"c":1200000,"v":0},{"d":"2001-04-23","o":1200000,"h":1200000,"l":1200000,"c":1200000,"v":0},{"d":"2001-04-24","o":1470000,"h":1470000,"l":1470000,"c":1470000,"v":0},{"d":"2001-04-25","o":1470000,"h":1500000,"l":1080000,"c":1080000,"v":0},{"d":"2001-04-26","o":1590000,"h":1590000,"l":1590000,"c":1590000,"v":0},{"d":"2001-04-27","o":1590000,"h":1590000,"l":1590000,"c":1590000,"v":0},{"d":"2001-04-30","o":1590000,"h":1800000,"l":1500000,"c":1800000,"v":0},{"d":"2001-05-01","o":1728000,"h":1728000,"l":1728000,"c":1728000,"v":0},{"d":"2001-05-02","o":1830000,"h":1878000,"l":1680000,"c":1800000,"v":0},{"d":"2001-05-03","o":1878000,"h":1878000,"l":1800000,"c":1800000,"v":0},{"d":"2001-05-04","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2001-05-07","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2001-05-08","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2001-05-09","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2001-05-10","o":2100000,"h":2100000,"l":1560000,"c":1800000,"v":0},{"d":"2001-05-11","o":1650000,"h":1650000,"l":1650000,"c":1650000,"v":0},{"d":"2001-05-14","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2001-05-15","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2001-05-16","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2001-05-17","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2001-05-18","o":1500000,"h":1500000,"l":1500000,"c":1500000,"v":0},{"d":"2001-05-21","o":1560000,"h":1650000,"l":1500000,"c":1650000,"v":0},{"d":"2001-05-22","o":1650000,"h":1650000,"l":1650000,"c":1650000,"v":0},{"d":"2001-05-23","o":1620000,"h":1620000,"l":1500000,"c":1500000,"v":0},{"d":"2001-05-24","o":1680000,"h":1680000,"l":1680000,"c":1680000,"v":0},{"d":"2001-05-25","o":1680000,"h":1680000,"l":1680000,"c":1680000,"v":0},{"d":"2001-05-29","o":1650000,"h":1650000,"l":1650000,"c":1650000,"v":0},{"d":"2001-05-30","o":1650000,"h":1650000,"l":1650000,"c":1650000,"v":0},{"d":"2001-05-31","o":1620000,"h":1620000,"l":1620000,"c":1620000,"v":0},{"d":"2001-06-01","o":1620000,"h":1620000,"l":1620000,"c":1620000,"v":0},{"d":"2001-06-04","o":1350000,"h":1620000,"l":1350000,"c":1560000,"v":0},{"d":"2001-06-05","o":1500000,"h":1500000,"l":1500000,"c":1500000,"v":0},{"d":"2001-06-06","o":1560000,"h":1650000,"l":1560000,"c":1650000,"v":0},{"d":"2001-06-07","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2001-06-08","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2001-06-11","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2001-06-12","o":1650000,"h":1650000,"l":1650000,"c":1650000,"v":0},{"d":"2001-06-13","o":1950000,"h":1950000,"l":1950000,"c":1950000,"v":0},{"d":"2001-06-14","o":1950000,"h":1950000,"l":1950000,"c":1950000,"v":0},{"d":"2001-06-15","o":1950000,"h":1950000,"l":1950000,"c":1950000,"v":0},{"d":"2001-06-18","o":1950000,"h":1950000,"l":1950000,"c":1950000,"v":0},{"d":"2001-06-19","o":1950000,"h":1950000,"l":1950000,"c":1950000,"v":0},{"d":"2001-06-20","o":1950000,"h":1950000,"l":1950000,"c":1950000,"v":0},{"d":"2001-06-21","o":1950000,"h":1950000,"l":1950000,"c":1950000,"v":0},{"d":"2001-06-22","o":1950000,"h":1950000,"l":1950000,"c":1950000,"v":0},{"d":"2001-06-25","o":1950000,"h":1950000,"l":1950000,"c":1950000,"v":0},{"d":"2001-06-26","o":1950000,"h":1950000,"l":1950000,"c":1950000,"v":0},{"d":"2001-06-27","o":1950000,"h":1950000,"l":1950000,"c":1950000,"v":0},{"d":"2001-06-28","o":1950000,"h":1950000,"l":1950000,"c":1950000,"v":0},{"d":"2001-06-29","o":1950000,"h":1950000,"l":1950000,"c":1950000,"v":0},{"d":"2001-07-02","o":1950000,"h":1950000,"l":1950000,"c":1950000,"v":0},{"d":"2001-07-03","o":2100000,"h":2100000,"l":2100000,"c":2100000,"v":0},{"d":"2001-07-05","o":1950000,"h":1950000,"l":1950000,"c":1950000,"v":0},{"d":"2001-07-06","o":1650000,"h":1800000,"l":1650000,"c":1800000,"v":0},{"d":"2001-07-09","o":1500000,"h":1500000,"l":1500000,"c":1500000,"v":0},{"d":"2001-07-10","o":1500000,"h":1500000,"l":1500000,"c":1500000,"v":0},{"d":"2001-07-11","o":1500000,"h":1500000,"l":1500000,"c":1500000,"v":0},{"d":"2001-07-12","o":1500000,"h":1500000,"l":1350000,"c":1500000,"v":0},{"d":"2001-07-13","o":1500000,"h":1500000,"l":1500000,"c":1500000,"v":0},{"d":"2001-07-16","o":1350000,"h":1350000,"l":1350000,"c":1350000,"v":0},{"d":"2001-07-17","o":1350000,"h":1350000,"l":1350000,"c":1350000,"v":0},{"d":"2001-07-18","o":1380000,"h":1380000,"l":1350000,"c":1350000,"v":0},{"d":"2001-07-19","o":1488000,"h":1500000,"l":1350000,"c":1350000,"v":0},{"d":"2001-07-20","o":1350000,"h":1440000,"l":1350000,"c":1440000,"v":0},{"d":"2001-07-23","o":1440000,"h":1440000,"l":1440000,"c":1440000,"v":0},{"d":"2001-07-24","o":1440000,"h":1440000,"l":1440000,"c":1440000,"v":0},{"d":"2001-07-25","o":1440000,"h":1440000,"l":1440000,"c":1440000,"v":0},{"d":"2001-07-26","o":1440000,"h":1440000,"l":1440000,"c":1440000,"v":0},{"d":"2001-07-27","o":1260000,"h":1560000,"l":1260000,"c":1560000,"v":0},{"d":"2001-07-30","o":1560000,"h":1560000,"l":1500000,"c":1500000,"v":0},{"d":"2001-07-31","o":1500000,"h":1500000,"l":1500000,"c":1500000,"v":0},{"d":"2001-08-01","o":1500000,"h":1500000,"l":1500000,"c":1500000,"v":0},{"d":"2001-08-02","o":1500000,"h":1500000,"l":1500000,"c":1500000,"v":0},{"d":"2001-08-03","o":1500000,"h":1500000,"l":1500000,"c":1500000,"v":0},{"d":"2001-08-06","o":1500000,"h":1500000,"l":1500000,"c":1500000,"v":0},{"d":"2001-08-07","o":1500000,"h":1500000,"l":1500000,"c":1500000,"v":0},{"d":"2001-08-08","o":1500000,"h":1500000,"l":1500000,"c":1500000,"v":0},{"d":"2001-08-09","o":1500000,"h":1500000,"l":1500000,"c":1500000,"v":0},{"d":"2001-08-10","o":1260000,"h":1560000,"l":1260000,"c":1500000,"v":0},{"d":"2001-08-13","o":1500000,"h":1500000,"l":1500000,"c":1500000,"v":0},{"d":"2001-08-14","o":1500000,"h":1500000,"l":1500000,"c":1500000,"v":0},{"d":"2001-08-15","o":1350000,"h":1350000,"l":1350000,"c":1350000,"v":0},{"d":"2001-08-16","o":1350000,"h":1350000,"l":1350000,"c":1350000,"v":0},{"d":"2001-08-17","o":1350000,"h":1350000,"l":1350000,"c":1350000,"v":0},{"d":"2001-08-20","o":1350000,"h":1350000,"l":1350000,"c":1350000,"v":0},{"d":"2001-08-21","o":1350000,"h":1350000,"l":1350000,"c":1350000,"v":0},{"d":"2001-08-22","o":1350000,"h":1350000,"l":1350000,"c":1350000,"v":0},{"d":"2001-08-23","o":1350000,"h":1650000,"l":1350000,"c":1650000,"v":0},{"d":"2001-08-24","o":2040000,"h":2040000,"l":1800000,"c":1800000,"v":0},{"d":"2001-08-27","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2001-08-28","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2001-08-29","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2001-08-30","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2001-08-31","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2001-09-04","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2001-09-05","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2001-09-06","o":1500000,"h":1500000,"l":1500000,"c":1500000,"v":0},{"d":"2001-09-07","o":1788000,"h":1788000,"l":1788000,"c":1788000,"v":0},{"d":"2001-09-10","o":1800000,"h":2070000,"l":1794000,"c":1836000,"v":0},{"d":"2001-09-17","o":1650000,"h":2100000,"l":1500000,"c":2100000,"v":0},{"d":"2001-09-18","o":2100000,"h":2100000,"l":1938000,"c":2100000,"v":0},{"d":"2001-09-19","o":1944000,"h":2100000,"l":1440000,"c":1440000,"v":0},{"d":"2001-09-20","o":1500000,"h":1500000,"l":1500000,"c":1500000,"v":0},{"d":"2001-09-21","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2001-09-24","o":2100000,"h":2100000,"l":2040000,"c":2040000,"v":0},{"d":"2001-09-25","o":2100000,"h":2100000,"l":2100000,"c":2100000,"v":0},{"d":"2001-09-26","o":2100000,"h":2100000,"l":1800000,"c":1800000,"v":0},{"d":"2001-09-27","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2001-09-28","o":1950000,"h":1950000,"l":1860000,"c":1860000,"v":0},{"d":"2001-10-01","o":1860000,"h":1860000,"l":1860000,"c":1860000,"v":0},{"d":"2001-10-02","o":1860000,"h":1860000,"l":1860000,"c":1860000,"v":0},{"d":"2001-10-03","o":2040000,"h":2040000,"l":2040000,"c":2040000,"v":0},{"d":"2001-10-04","o":1980000,"h":1980000,"l":1980000,"c":1980000,"v":0},{"d":"2001-10-05","o":1800000,"h":1920000,"l":1650000,"c":1650000,"v":0},{"d":"2001-10-08","o":1890000,"h":1890000,"l":1890000,"c":1890000,"v":0},{"d":"2001-10-09","o":1890000,"h":1890000,"l":1890000,"c":1890000,"v":0},{"d":"2001-10-10","o":1890000,"h":1890000,"l":1890000,"c":1890000,"v":0},{"d":"2001-10-11","o":1800000,"h":1800000,"l":1500000,"c":1650000,"v":0},{"d":"2001-10-12","o":1800000,"h":1980000,"l":1650000,"c":1800000,"v":0},{"d":"2001-10-15","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2001-10-16","o":1806000,"h":1920000,"l":1800000,"c":1800000,"v":0},{"d":"2001-10-17","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2001-10-18","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2001-10-19","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2001-10-22","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2001-10-23","o":1830000,"h":1980000,"l":1800000,"c":1980000,"v":0},{"d":"2001-10-24","o":1800000,"h":1950000,"l":1800000,"c":1950000,"v":0},{"d":"2001-10-25","o":1980000,"h":1980000,"l":1980000,"c":1980000,"v":0},{"d":"2001-10-26","o":1806000,"h":1806000,"l":1806000,"c":1806000,"v":0},{"d":"2001-10-29","o":1980000,"h":1980000,"l":1950000,"c":1950000,"v":0},{"d":"2001-10-30","o":1980000,"h":2100000,"l":1950000,"c":1950000,"v":0},{"d":"2001-10-31","o":2100000,"h":2100000,"l":2100000,"c":2100000,"v":0},{"d":"2001-11-01","o":2100000,"h":2100000,"l":1950000,"c":1950000,"v":0},{"d":"2001-11-02","o":1950000,"h":1950000,"l":1950000,"c":1950000,"v":0},{"d":"2001-11-05","o":2010000,"h":2100000,"l":2010000,"c":2100000,"v":0},{"d":"2001-11-06","o":2160000,"h":2160000,"l":2160000,"c":2160000,"v":0},{"d":"2001-11-07","o":2160000,"h":2160000,"l":1950000,"c":1980000,"v":0},{"d":"2001-11-08","o":1980000,"h":1980000,"l":1860000,"c":1980000,"v":0},{"d":"2001-11-09","o":1980000,"h":2100000,"l":1950000,"c":2010000,"v":0},{"d":"2001-11-12","o":1950000,"h":1950000,"l":1950000,"c":1950000,"v":0},{"d":"2001-11-13","o":1800000,"h":1920000,"l":1800000,"c":1920000,"v":0},{"d":"2001-11-14","o":1950000,"h":1950000,"l":1950000,"c":1950000,"v":0},{"d":"2001-11-15","o":1920000,"h":1920000,"l":1920000,"c":1920000,"v":0},{"d":"2001-11-16","o":1920000,"h":1920000,"l":1920000,"c":1920000,"v":0},{"d":"2001-11-19","o":1920000,"h":1920000,"l":1800000,"c":1800000,"v":0},{"d":"2001-11-20","o":1860000,"h":1860000,"l":1650000,"c":1650000,"v":0},{"d":"2001-11-21","o":1650000,"h":1650000,"l":1650000,"c":1650000,"v":0},{"d":"2001-11-23","o":1650000,"h":1650000,"l":1650000,"c":1650000,"v":0},{"d":"2001-11-26","o":1500000,"h":1500000,"l":1500000,"c":1500000,"v":0},{"d":"2001-11-27","o":1890000,"h":1890000,"l":1650000,"c":1890000,"v":0},{"d":"2001-11-28","o":1890000,"h":1890000,"l":1890000,"c":1890000,"v":0},{"d":"2001-11-29","o":1890000,"h":1890000,"l":1890000,"c":1890000,"v":0},{"d":"2001-11-30","o":1830000,"h":1830000,"l":1830000,"c":1830000,"v":0},{"d":"2001-12-03","o":1650000,"h":1650000,"l":1650000,"c":1650000,"v":0},{"d":"2001-12-04","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2001-12-05","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2001-12-06","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2001-12-07","o":1650000,"h":1650000,"l":1650000,"c":1650000,"v":0},{"d":"2001-12-10","o":1740000,"h":1800000,"l":1740000,"c":1800000,"v":0},{"d":"2001-12-11","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2001-12-12","o":1650000,"h":1800000,"l":1650000,"c":1800000,"v":0},{"d":"2001-12-13","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2001-12-14","o":1800000,"h":1830000,"l":1800000,"c":1830000,"v":0},{"d":"2001-12-17","o":1680000,"h":1680000,"l":1500000,"c":1500000,"v":0},{"d":"2001-12-18","o":1350000,"h":1350000,"l":1200000,"c":1350000,"v":0},{"d":"2001-12-19","o":1350000,"h":1350000,"l":1350000,"c":1350000,"v":0},{"d":"2001-12-20","o":1350000,"h":1350000,"l":1350000,"c":1350000,"v":0},{"d":"2001-12-21","o":1350000,"h":1350000,"l":1350000,"c":1350000,"v":0},{"d":"2001-12-24","o":1350000,"h":1350000,"l":1350000,"c":1350000,"v":0},{"d":"2001-12-26","o":1350000,"h":1350000,"l":1350000,"c":1350000,"v":0},{"d":"2001-12-27","o":1350000,"h":1350000,"l":1350000,"c":1350000,"v":0},{"d":"2001-12-28","o":1350000,"h":1350000,"l":1350000,"c":1350000,"v":0},{"d":"2001-12-31","o":1272000,"h":1272000,"l":1200000,"c":1200000,"v":0},{"d":"2002-01-02","o":1200000,"h":1200000,"l":1200000,"c":1200000,"v":0},{"d":"2002-01-03","o":1050000,"h":1200000,"l":1050000,"c":1140000,"v":0},{"d":"2002-01-04","o":1140000,"h":1140000,"l":1140000,"c":1140000,"v":0},{"d":"2002-01-07","o":1140000,"h":1140000,"l":1140000,"c":1140000,"v":0},{"d":"2002-01-08","o":1140000,"h":1140000,"l":1140000,"c":1140000,"v":0},{"d":"2002-01-09","o":1260000,"h":1260000,"l":1200000,"c":1200000,"v":0},{"d":"2002-01-10","o":1050000,"h":1050000,"l":1050000,"c":1050000,"v":0},{"d":"2002-01-11","o":1050000,"h":1200000,"l":1050000,"c":1200000,"v":0},{"d":"2002-01-14","o":1260000,"h":1260000,"l":1200000,"c":1200000,"v":0},{"d":"2002-01-15","o":1260000,"h":1260000,"l":1260000,"c":1260000,"v":0},{"d":"2002-01-16","o":1260000,"h":1260000,"l":1260000,"c":1260000,"v":0},{"d":"2002-01-17","o":1260000,"h":1260000,"l":1260000,"c":1260000,"v":0},{"d":"2002-01-18","o":1050000,"h":1200000,"l":1050000,"c":1050000,"v":0},{"d":"2002-01-22","o":1050000,"h":1200000,"l":1020000,"c":1050000,"v":0},{"d":"2002-01-23","o":1020000,"h":1050000,"l":1020000,"c":1050000,"v":0},{"d":"2002-01-24","o":1020000,"h":1020000,"l":840000,"c":900000,"v":0},{"d":"2002-01-25","o":960000,"h":1140000,"l":960000,"c":1140000,"v":0},{"d":"2002-01-28","o":1110000,"h":1260000,"l":1110000,"c":1260000,"v":0},{"d":"2002-01-29","o":1260000,"h":1260000,"l":1260000,"c":1260000,"v":0},{"d":"2002-01-30","o":1080000,"h":1080000,"l":1080000,"c":1080000,"v":0},{"d":"2002-01-31","o":1080000,"h":1080000,"l":1080000,"c":1080000,"v":0},{"d":"2002-02-01","o":1080000,"h":1080000,"l":1080000,"c":1080000,"v":0},{"d":"2002-02-04","o":1260000,"h":1380000,"l":1260000,"c":1326000,"v":0},{"d":"2002-02-05","o":1200000,"h":1200000,"l":960000,"c":960000,"v":0},{"d":"2002-02-06","o":900000,"h":960000,"l":840000,"c":840000,"v":0},{"d":"2002-02-07","o":810000,"h":870000,"l":690000,"c":840000,"v":0},{"d":"2002-02-08","o":810000,"h":810000,"l":690000,"c":690000,"v":0},{"d":"2002-02-11","o":780000,"h":1200000,"l":750000,"c":990000,"v":0},{"d":"2002-02-12","o":930000,"h":1002000,"l":900000,"c":1002000,"v":0},{"d":"2002-02-13","o":1080000,"h":1080000,"l":960000,"c":960000,"v":0},{"d":"2002-02-14","o":960000,"h":960000,"l":960000,"c":960000,"v":0},{"d":"2002-02-15","o":840000,"h":840000,"l":840000,"c":840000,"v":0},{"d":"2002-02-19","o":930000,"h":1050000,"l":930000,"c":1050000,"v":0},{"d":"2002-02-20","o":990000,"h":1080000,"l":990000,"c":1080000,"v":0},{"d":"2002-02-21","o":1020000,"h":1020000,"l":1020000,"c":1020000,"v":0},{"d":"2002-02-22","o":1020000,"h":1020000,"l":1020000,"c":1020000,"v":0},{"d":"2002-02-25","o":960000,"h":966000,"l":960000,"c":966000,"v":0},{"d":"2002-02-26","o":960000,"h":960000,"l":960000,"c":960000,"v":0},{"d":"2002-02-27","o":960000,"h":960000,"l":960000,"c":960000,"v":0},{"d":"2002-02-28","o":990000,"h":1110000,"l":990000,"c":1020000,"v":0},{"d":"2002-03-01","o":1140000,"h":1140000,"l":1140000,"c":1140000,"v":0},{"d":"2002-03-04","o":1140000,"h":1140000,"l":1140000,"c":1140000,"v":0},{"d":"2002-03-05","o":1050000,"h":1050000,"l":1050000,"c":1050000,"v":0},{"d":"2002-03-06","o":1110000,"h":1140000,"l":1110000,"c":1110000,"v":0},{"d":"2002-03-07","o":1140000,"h":1140000,"l":1140000,"c":1140000,"v":0},{"d":"2002-03-08","o":1080000,"h":1080000,"l":1080000,"c":1080000,"v":0},{"d":"2002-03-11","o":1170000,"h":1170000,"l":1140000,"c":1140000,"v":0},{"d":"2002-03-12","o":1140000,"h":1140000,"l":1140000,"c":1140000,"v":0},{"d":"2002-03-13","o":1140000,"h":1140000,"l":1140000,"c":1140000,"v":0},{"d":"2002-03-14","o":1080000,"h":1080000,"l":1080000,"c":1080000,"v":0},{"d":"2002-03-15","o":1080000,"h":1080000,"l":1080000,"c":1080000,"v":0},{"d":"2002-03-18","o":1140000,"h":1140000,"l":1140000,"c":1140000,"v":0},{"d":"2002-03-19","o":1170000,"h":1170000,"l":1110000,"c":1140000,"v":0},{"d":"2002-03-20","o":1146000,"h":1146000,"l":1146000,"c":1146000,"v":0},{"d":"2002-03-21","o":1188000,"h":1320000,"l":1146000,"c":1320000,"v":0},{"d":"2002-03-22","o":1140000,"h":1230000,"l":1140000,"c":1230000,"v":0},{"d":"2002-03-25","o":1200000,"h":1260000,"l":1200000,"c":1260000,"v":0},{"d":"2002-03-26","o":1140000,"h":1260000,"l":1140000,"c":1200000,"v":0},{"d":"2002-03-27","o":1200000,"h":1200000,"l":1200000,"c":1200000,"v":0},{"d":"2002-03-28","o":1110000,"h":1200000,"l":1110000,"c":1170000,"v":0},{"d":"2002-04-01","o":1170000,"h":1170000,"l":1170000,"c":1170000,"v":0},{"d":"2002-04-02","o":1080000,"h":1110000,"l":1080000,"c":1110000,"v":0},{"d":"2002-04-03","o":1110000,"h":1110000,"l":1050000,"c":1050000,"v":0},{"d":"2002-04-04","o":1110000,"h":1110000,"l":990000,"c":990000,"v":0},{"d":"2002-04-05","o":1080000,"h":1080000,"l":960000,"c":990000,"v":0},{"d":"2002-04-08","o":930000,"h":930000,"l":930000,"c":930000,"v":0},{"d":"2002-04-09","o":900000,"h":900000,"l":900000,"c":900000,"v":0},{"d":"2002-04-10","o":900000,"h":900000,"l":900000,"c":900000,"v":0},{"d":"2002-04-11","o":960000,"h":1050000,"l":900000,"c":930000,"v":0},{"d":"2002-04-12","o":960000,"h":960000,"l":960000,"c":960000,"v":0},{"d":"2002-04-15","o":1020000,"h":1020000,"l":900000,"c":900000,"v":0},{"d":"2002-04-16","o":900000,"h":960000,"l":900000,"c":960000,"v":0},{"d":"2002-04-17","o":960000,"h":960000,"l":930000,"c":930000,"v":0},{"d":"2002-04-18","o":900000,"h":930000,"l":900000,"c":930000,"v":0},{"d":"2002-04-19","o":900000,"h":900000,"l":900000,"c":900000,"v":0},{"d":"2002-04-22","o":960000,"h":960000,"l":900000,"c":900000,"v":0},{"d":"2002-04-23","o":930000,"h":930000,"l":900000,"c":900000,"v":0},{"d":"2002-04-24","o":900000,"h":900000,"l":900000,"c":900000,"v":0},{"d":"2002-04-25","o":900000,"h":900000,"l":900000,"c":900000,"v":0},{"d":"2002-04-26","o":930000,"h":930000,"l":870000,"c":876000,"v":0},{"d":"2002-04-29","o":930000,"h":930000,"l":870000,"c":870000,"v":0},{"d":"2002-04-30","o":930000,"h":930000,"l":930000,"c":930000,"v":0},{"d":"2002-05-01","o":900000,"h":960000,"l":900000,"c":930000,"v":0},{"d":"2002-05-02","o":900000,"h":960000,"l":900000,"c":960000,"v":0},{"d":"2002-05-03","o":990000,"h":990000,"l":990000,"c":990000,"v":0},{"d":"2002-05-06","o":990000,"h":990000,"l":990000,"c":990000,"v":0},{"d":"2002-05-07","o":990000,"h":990000,"l":990000,"c":990000,"v":0},{"d":"2002-05-08","o":1020000,"h":1020000,"l":1020000,"c":1020000,"v":0},{"d":"2002-05-09","o":990000,"h":990000,"l":900000,"c":900000,"v":0},{"d":"2002-05-10","o":840000,"h":900000,"l":810000,"c":810000,"v":0},{"d":"2002-05-13","o":900000,"h":900000,"l":720000,"c":720000,"v":0},{"d":"2002-05-14","o":750000,"h":750000,"l":720000,"c":750000,"v":0},{"d":"2002-05-15","o":750000,"h":750000,"l":750000,"c":750000,"v":0},{"d":"2002-05-16","o":720000,"h":780000,"l":720000,"c":780000,"v":0},{"d":"2002-05-17","o":780000,"h":780000,"l":780000,"c":780000,"v":0},{"d":"2002-05-20","o":780000,"h":780000,"l":780000,"c":780000,"v":0},{"d":"2002-05-21","o":780000,"h":780000,"l":780000,"c":780000,"v":0},{"d":"2002-05-22","o":780000,"h":780000,"l":780000,"c":780000,"v":0},{"d":"2002-05-23","o":780000,"h":780000,"l":780000,"c":780000,"v":0},{"d":"2002-05-24","o":780000,"h":780000,"l":780000,"c":780000,"v":0},{"d":"2002-05-28","o":690000,"h":780000,"l":690000,"c":780000,"v":0},{"d":"2002-05-29","o":780000,"h":780000,"l":690000,"c":720000,"v":0},{"d":"2002-05-30","o":690000,"h":720000,"l":660000,"c":720000,"v":0},{"d":"2002-05-31","o":690000,"h":690000,"l":630000,"c":630000,"v":0},{"d":"2002-06-03","o":630000,"h":630000,"l":624000,"c":624000,"v":0},{"d":"2002-06-04","o":690000,"h":690000,"l":600000,"c":600000,"v":0},{"d":"2002-06-05","o":510000,"h":510000,"l":420000,"c":420000,"v":0},{"d":"2002-06-06","o":330000,"h":498000,"l":330000,"c":462000,"v":0},{"d":"2002-06-07","o":504000,"h":504000,"l":504000,"c":504000,"v":0},{"d":"2002-06-10","o":504000,"h":504000,"l":504000,"c":504000,"v":0},{"d":"2002-06-11","o":504000,"h":504000,"l":504000,"c":504000,"v":0},{"d":"2002-06-12","o":504000,"h":504000,"l":504000,"c":504000,"v":0},{"d":"2002-06-13","o":504000,"h":504000,"l":504000,"c":504000,"v":0},{"d":"2002-06-14","o":504000,"h":504000,"l":504000,"c":504000,"v":0},{"d":"2002-06-17","o":606000,"h":606000,"l":606000,"c":606000,"v":0},{"d":"2002-06-18","o":606000,"h":606000,"l":606000,"c":606000,"v":0},{"d":"2002-06-19","o":606000,"h":606000,"l":606000,"c":606000,"v":0},{"d":"2002-06-20","o":390000,"h":450000,"l":360000,"c":360000,"v":0},{"d":"2002-06-21","o":606000,"h":606000,"l":606000,"c":606000,"v":0},{"d":"2002-06-24","o":606000,"h":606000,"l":606000,"c":606000,"v":0},{"d":"2002-06-25","o":606000,"h":606000,"l":606000,"c":606000,"v":0},{"d":"2002-06-26","o":606000,"h":606000,"l":360000,"c":480000,"v":0},{"d":"2002-06-27","o":480000,"h":480000,"l":480000,"c":480000,"v":0},{"d":"2002-06-28","o":480000,"h":480000,"l":480000,"c":480000,"v":0},{"d":"2002-07-01","o":480000,"h":480000,"l":480000,"c":480000,"v":0},{"d":"2002-07-02","o":480000,"h":480000,"l":480000,"c":480000,"v":0},{"d":"2002-07-03","o":480000,"h":480000,"l":480000,"c":480000,"v":0},{"d":"2002-07-05","o":480000,"h":480000,"l":480000,"c":480000,"v":0},{"d":"2002-07-08","o":480000,"h":480000,"l":480000,"c":480000,"v":0},{"d":"2002-07-09","o":480000,"h":480000,"l":480000,"c":480000,"v":0},{"d":"2002-07-10","o":480000,"h":480000,"l":480000,"c":480000,"v":0},{"d":"2002-07-11","o":480000,"h":480000,"l":480000,"c":480000,"v":0},{"d":"2002-07-12","o":480000,"h":480000,"l":480000,"c":480000,"v":0},{"d":"2002-07-15","o":480000,"h":480000,"l":480000,"c":480000,"v":0},{"d":"2002-07-16","o":480000,"h":480000,"l":480000,"c":480000,"v":0},{"d":"2002-07-17","o":480000,"h":480000,"l":480000,"c":480000,"v":0},{"d":"2002-07-18","o":480000,"h":480000,"l":480000,"c":480000,"v":0},{"d":"2002-07-19","o":480000,"h":480000,"l":480000,"c":480000,"v":0},{"d":"2002-07-22","o":390000,"h":630000,"l":390000,"c":630000,"v":0},{"d":"2002-07-23","o":630000,"h":630000,"l":630000,"c":630000,"v":0},{"d":"2002-07-24","o":390000,"h":630000,"l":390000,"c":630000,"v":0},{"d":"2002-07-25","o":630000,"h":630000,"l":630000,"c":630000,"v":0},{"d":"2002-07-26","o":630000,"h":630000,"l":630000,"c":630000,"v":0},{"d":"2002-07-29","o":630000,"h":630000,"l":630000,"c":630000,"v":0},{"d":"2002-07-30","o":630000,"h":630000,"l":630000,"c":630000,"v":0},{"d":"2002-07-31","o":390000,"h":630000,"l":390000,"c":630000,"v":0},{"d":"2002-08-01","o":390000,"h":630000,"l":390000,"c":630000,"v":0},{"d":"2002-08-02","o":630000,"h":630000,"l":630000,"c":630000,"v":0},{"d":"2002-08-05","o":630000,"h":630000,"l":630000,"c":630000,"v":0},{"d":"2002-08-06","o":630000,"h":630000,"l":630000,"c":630000,"v":0},{"d":"2002-08-07","o":390000,"h":630000,"l":390000,"c":630000,"v":0},{"d":"2002-08-08","o":630000,"h":630000,"l":630000,"c":630000,"v":0},{"d":"2002-08-09","o":630000,"h":630000,"l":630000,"c":630000,"v":0},{"d":"2002-08-12","o":630000,"h":630000,"l":630000,"c":630000,"v":0},{"d":"2002-08-13","o":630000,"h":630000,"l":630000,"c":630000,"v":0},{"d":"2002-08-14","o":630000,"h":630000,"l":630000,"c":630000,"v":0},{"d":"2002-08-15","o":630000,"h":630000,"l":630000,"c":630000,"v":0},{"d":"2002-08-16","o":630000,"h":630000,"l":630000,"c":630000,"v":0},{"d":"2002-08-19","o":630000,"h":630000,"l":630000,"c":630000,"v":0},{"d":"2002-08-20","o":630000,"h":630000,"l":630000,"c":630000,"v":0},{"d":"2002-08-21","o":510000,"h":630000,"l":510000,"c":630000,"v":0},{"d":"2002-08-22","o":630000,"h":630000,"l":630000,"c":630000,"v":0},{"d":"2002-08-23","o":630000,"h":630000,"l":630000,"c":630000,"v":0},{"d":"2002-08-26","o":630000,"h":630000,"l":630000,"c":630000,"v":0},{"d":"2002-08-27","o":630000,"h":630000,"l":630000,"c":630000,"v":0},{"d":"2002-08-28","o":630000,"h":630000,"l":630000,"c":630000,"v":0},{"d":"2002-08-29","o":630000,"h":630000,"l":630000,"c":630000,"v":0},{"d":"2002-08-30","o":450000,"h":630000,"l":450000,"c":630000,"v":0},{"d":"2002-09-03","o":630000,"h":630000,"l":630000,"c":630000,"v":0},{"d":"2002-09-04","o":630000,"h":630000,"l":630000,"c":630000,"v":0},{"d":"2002-09-05","o":624000,"h":624000,"l":624000,"c":624000,"v":0},{"d":"2002-09-06","o":624000,"h":624000,"l":624000,"c":624000,"v":0},{"d":"2002-09-09","o":630000,"h":630000,"l":630000,"c":630000,"v":0},{"d":"2002-09-10","o":600000,"h":600000,"l":450000,"c":540000,"v":0},{"d":"2002-09-11","o":540000,"h":540000,"l":540000,"c":540000,"v":0},{"d":"2002-09-12","o":540000,"h":540000,"l":540000,"c":540000,"v":0},{"d":"2002-09-13","o":450000,"h":450000,"l":450000,"c":450000,"v":0},{"d":"2002-09-16","o":450000,"h":450000,"l":450000,"c":450000,"v":0},{"d":"2002-09-17","o":450000,"h":450000,"l":450000,"c":450000,"v":0},{"d":"2002-09-18","o":450000,"h":450000,"l":450000,"c":450000,"v":0},{"d":"2002-09-19","o":450000,"h":450000,"l":450000,"c":450000,"v":0},{"d":"2002-09-20","o":450000,"h":450000,"l":450000,"c":450000,"v":0},{"d":"2002-09-23","o":450000,"h":510000,"l":450000,"c":510000,"v":0},{"d":"2002-09-24","o":510000,"h":510000,"l":510000,"c":510000,"v":0},{"d":"2002-09-25","o":510000,"h":510000,"l":510000,"c":510000,"v":0},{"d":"2002-09-26","o":510000,"h":510000,"l":510000,"c":510000,"v":0},{"d":"2002-09-27","o":510000,"h":510000,"l":510000,"c":510000,"v":0},{"d":"2002-09-30","o":510000,"h":510000,"l":510000,"c":510000,"v":0},{"d":"2002-10-01","o":510000,"h":510000,"l":510000,"c":510000,"v":0},{"d":"2002-10-02","o":510000,"h":510000,"l":510000,"c":510000,"v":0},{"d":"2002-10-03","o":510000,"h":510000,"l":510000,"c":510000,"v":0},{"d":"2002-10-04","o":450000,"h":450000,"l":360000,"c":360000,"v":0},{"d":"2002-10-07","o":360000,"h":360000,"l":360000,"c":360000,"v":0},{"d":"2002-10-08","o":360000,"h":360000,"l":360000,"c":360000,"v":0},{"d":"2002-10-09","o":330000,"h":330000,"l":330000,"c":330000,"v":0},{"d":"2002-10-10","o":450000,"h":450000,"l":450000,"c":450000,"v":0},{"d":"2002-10-11","o":330000,"h":330000,"l":330000,"c":330000,"v":0},{"d":"2002-10-14","o":330000,"h":330000,"l":330000,"c":330000,"v":0},{"d":"2002-10-15","o":330000,"h":330000,"l":330000,"c":330000,"v":0},{"d":"2002-10-16","o":330000,"h":330000,"l":330000,"c":330000,"v":0},{"d":"2002-10-17","o":330000,"h":390000,"l":330000,"c":390000,"v":0},{"d":"2002-10-18","o":270000,"h":306000,"l":270000,"c":306000,"v":0},{"d":"2002-10-21","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2002-10-22","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2002-10-23","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2002-10-24","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2002-10-25","o":390000,"h":390000,"l":390000,"c":390000,"v":0},{"d":"2002-10-28","o":390000,"h":390000,"l":390000,"c":390000,"v":0},{"d":"2002-10-29","o":390000,"h":390000,"l":390000,"c":390000,"v":0},{"d":"2002-10-30","o":390000,"h":390000,"l":390000,"c":390000,"v":0},{"d":"2002-10-31","o":390000,"h":390000,"l":390000,"c":390000,"v":0},{"d":"2002-11-01","o":300000,"h":300000,"l":270000,"c":270000,"v":0},{"d":"2002-11-04","o":270000,"h":270000,"l":270000,"c":270000,"v":0},{"d":"2002-11-05","o":270000,"h":270000,"l":270000,"c":270000,"v":0},{"d":"2002-11-06","o":270000,"h":270000,"l":270000,"c":270000,"v":0},{"d":"2002-11-07","o":300000,"h":300000,"l":270000,"c":270000,"v":0},{"d":"2002-11-08","o":270000,"h":270000,"l":270000,"c":270000,"v":0},{"d":"2002-11-11","o":282000,"h":282000,"l":270000,"c":270000,"v":0},{"d":"2002-11-12","o":270000,"h":282000,"l":270000,"c":282000,"v":0},{"d":"2002-11-13","o":270000,"h":282000,"l":270000,"c":282000,"v":0},{"d":"2002-11-14","o":420000,"h":420000,"l":270000,"c":270000,"v":0},{"d":"2002-11-15","o":270000,"h":270000,"l":270000,"c":270000,"v":0},{"d":"2002-11-18","o":420000,"h":420000,"l":420000,"c":420000,"v":0},{"d":"2002-11-19","o":420000,"h":420000,"l":420000,"c":420000,"v":0},{"d":"2002-11-20","o":270000,"h":270000,"l":270000,"c":270000,"v":0},{"d":"2002-11-21","o":270000,"h":270000,"l":270000,"c":270000,"v":0},{"d":"2002-11-22","o":270000,"h":270000,"l":270000,"c":270000,"v":0},{"d":"2002-11-25","o":468000,"h":468000,"l":468000,"c":468000,"v":0},{"d":"2002-11-26","o":270000,"h":420000,"l":270000,"c":270000,"v":0},{"d":"2002-11-27","o":300000,"h":300000,"l":300000,"c":300000,"v":0},{"d":"2002-11-29","o":300000,"h":300000,"l":300000,"c":300000,"v":0},{"d":"2002-12-02","o":330000,"h":342000,"l":300000,"c":300000,"v":0},{"d":"2002-12-03","o":330000,"h":330000,"l":330000,"c":330000,"v":0},{"d":"2002-12-04","o":330000,"h":330000,"l":330000,"c":330000,"v":0},{"d":"2002-12-05","o":330000,"h":330000,"l":330000,"c":330000,"v":0},{"d":"2002-12-06","o":270000,"h":270000,"l":270000,"c":270000,"v":0},{"d":"2002-12-09","o":264000,"h":330000,"l":264000,"c":330000,"v":0},{"d":"2002-12-10","o":240000,"h":360000,"l":240000,"c":360000,"v":0},{"d":"2002-12-11","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2002-12-12","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2002-12-13","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2002-12-16","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2002-12-17","o":120000,"h":306000,"l":120000,"c":306000,"v":0},{"d":"2002-12-18","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2002-12-19","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2002-12-20","o":120000,"h":180000,"l":120000,"c":180000,"v":0},{"d":"2002-12-23","o":150000,"h":150000,"l":150000,"c":150000,"v":0},{"d":"2002-12-24","o":150000,"h":150000,"l":150000,"c":150000,"v":0},{"d":"2002-12-26","o":150000,"h":150000,"l":150000,"c":150000,"v":0},{"d":"2002-12-27","o":150000,"h":150000,"l":150000,"c":150000,"v":0},{"d":"2002-12-30","o":180000,"h":180000,"l":150000,"c":180000,"v":0},{"d":"2002-12-31","o":90000,"h":306000,"l":90000,"c":306000,"v":0},{"d":"2003-01-02","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-01-03","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-01-06","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-01-07","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-01-08","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-01-09","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-01-10","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-01-13","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-01-14","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-01-15","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-01-16","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-01-17","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-01-21","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-01-22","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-01-23","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-01-24","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-01-27","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-01-28","o":336000,"h":336000,"l":102000,"c":180000,"v":0},{"d":"2003-01-29","o":300000,"h":360000,"l":126000,"c":306000,"v":0},{"d":"2003-01-30","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-01-31","o":294000,"h":294000,"l":294000,"c":294000,"v":0},{"d":"2003-02-03","o":294000,"h":294000,"l":294000,"c":294000,"v":0},{"d":"2003-02-04","o":294000,"h":294000,"l":294000,"c":294000,"v":0},{"d":"2003-02-05","o":294000,"h":294000,"l":294000,"c":294000,"v":0},{"d":"2003-02-06","o":288000,"h":288000,"l":288000,"c":288000,"v":0},{"d":"2003-02-07","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-02-10","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-02-11","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-02-12","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-02-13","o":114000,"h":306000,"l":114000,"c":306000,"v":0},{"d":"2003-02-14","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-02-18","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-02-19","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-02-20","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-02-21","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-02-24","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-02-25","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-02-26","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-02-27","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-02-28","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-03-03","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-03-04","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-03-05","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-03-06","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-03-07","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-03-10","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-03-11","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-03-12","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-03-13","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-03-14","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-03-17","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-03-18","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-03-19","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-03-20","o":120000,"h":306000,"l":120000,"c":306000,"v":0},{"d":"2003-03-21","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-03-24","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-03-25","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-03-26","o":120000,"h":306000,"l":120000,"c":300000,"v":0},{"d":"2003-03-27","o":300000,"h":300000,"l":300000,"c":300000,"v":0},{"d":"2003-03-28","o":300000,"h":300000,"l":300000,"c":300000,"v":0},{"d":"2003-03-31","o":300000,"h":300000,"l":300000,"c":300000,"v":0},{"d":"2003-04-01","o":300000,"h":300000,"l":300000,"c":300000,"v":0},{"d":"2003-04-02","o":300000,"h":300000,"l":300000,"c":300000,"v":0},{"d":"2003-04-03","o":264000,"h":264000,"l":264000,"c":264000,"v":0},{"d":"2003-04-04","o":264000,"h":264000,"l":264000,"c":264000,"v":0},{"d":"2003-04-07","o":264000,"h":264000,"l":264000,"c":264000,"v":0},{"d":"2003-04-08","o":264000,"h":264000,"l":264000,"c":264000,"v":0},{"d":"2003-04-09","o":264000,"h":264000,"l":264000,"c":264000,"v":0},{"d":"2003-04-10","o":264000,"h":264000,"l":264000,"c":264000,"v":0},{"d":"2003-04-11","o":264000,"h":264000,"l":264000,"c":264000,"v":0},{"d":"2003-04-14","o":264000,"h":264000,"l":264000,"c":264000,"v":0},{"d":"2003-04-15","o":264000,"h":264000,"l":264000,"c":264000,"v":0},{"d":"2003-04-16","o":264000,"h":264000,"l":264000,"c":264000,"v":0},{"d":"2003-04-17","o":264000,"h":264000,"l":264000,"c":264000,"v":0},{"d":"2003-04-21","o":264000,"h":264000,"l":264000,"c":264000,"v":0},{"d":"2003-04-22","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-04-23","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-04-24","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-04-25","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-04-28","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-04-29","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-04-30","o":210000,"h":360000,"l":210000,"c":300000,"v":0},{"d":"2003-05-01","o":300000,"h":300000,"l":300000,"c":300000,"v":0},{"d":"2003-05-02","o":264000,"h":264000,"l":264000,"c":264000,"v":0},{"d":"2003-05-05","o":264000,"h":264000,"l":264000,"c":264000,"v":0},{"d":"2003-05-06","o":264000,"h":264000,"l":264000,"c":264000,"v":0},{"d":"2003-05-07","o":264000,"h":264000,"l":264000,"c":264000,"v":0},{"d":"2003-05-08","o":264000,"h":264000,"l":264000,"c":264000,"v":0},{"d":"2003-05-09","o":264000,"h":264000,"l":264000,"c":264000,"v":0},{"d":"2003-05-12","o":306000,"h":330000,"l":306000,"c":312000,"v":0},{"d":"2003-05-13","o":300000,"h":330000,"l":300000,"c":330000,"v":0},{"d":"2003-05-14","o":264000,"h":264000,"l":264000,"c":264000,"v":0},{"d":"2003-05-15","o":264000,"h":264000,"l":264000,"c":264000,"v":0},{"d":"2003-05-16","o":264000,"h":264000,"l":264000,"c":264000,"v":0},{"d":"2003-05-19","o":264000,"h":264000,"l":264000,"c":264000,"v":0},{"d":"2003-05-20","o":264000,"h":264000,"l":264000,"c":264000,"v":0},{"d":"2003-05-21","o":264000,"h":264000,"l":264000,"c":264000,"v":0},{"d":"2003-05-22","o":264000,"h":264000,"l":264000,"c":264000,"v":0},{"d":"2003-05-23","o":264000,"h":264000,"l":264000,"c":264000,"v":0},{"d":"2003-05-27","o":264000,"h":264000,"l":264000,"c":264000,"v":0},{"d":"2003-05-28","o":300000,"h":300000,"l":300000,"c":300000,"v":0},{"d":"2003-05-29","o":324000,"h":330000,"l":324000,"c":330000,"v":0},{"d":"2003-05-30","o":330000,"h":330000,"l":330000,"c":330000,"v":0},{"d":"2003-06-02","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-06-03","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-06-04","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-06-05","o":360000,"h":360000,"l":360000,"c":360000,"v":0},{"d":"2003-06-06","o":360000,"h":360000,"l":360000,"c":360000,"v":0},{"d":"2003-06-09","o":360000,"h":360000,"l":360000,"c":360000,"v":0},{"d":"2003-06-10","o":360000,"h":360000,"l":360000,"c":360000,"v":0},{"d":"2003-06-11","o":360000,"h":360000,"l":360000,"c":360000,"v":0},{"d":"2003-06-12","o":360000,"h":360000,"l":360000,"c":360000,"v":0},{"d":"2003-06-13","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-06-16","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-06-17","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-06-18","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-06-19","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-06-20","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-06-23","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-06-24","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-06-25","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-06-26","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-06-27","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-06-30","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-07-01","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-07-02","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-07-03","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-07-07","o":360000,"h":360000,"l":330000,"c":330000,"v":0},{"d":"2003-07-08","o":360000,"h":360000,"l":330000,"c":330000,"v":0},{"d":"2003-07-09","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-07-10","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-07-11","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-07-14","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-07-15","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-07-16","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-07-17","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-07-18","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-07-21","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-07-22","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-07-23","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-07-24","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-07-25","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-07-28","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-07-29","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-07-30","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-07-31","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-08-01","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-08-04","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-08-05","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-08-06","o":246000,"h":246000,"l":246000,"c":246000,"v":0},{"d":"2003-08-07","o":246000,"h":246000,"l":246000,"c":246000,"v":0},{"d":"2003-08-08","o":246000,"h":246000,"l":246000,"c":246000,"v":0},{"d":"2003-08-11","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-08-12","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-08-13","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-08-14","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-08-15","o":270000,"h":270000,"l":240000,"c":240000,"v":0},{"d":"2003-08-18","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-08-19","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-08-20","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-08-21","o":150000,"h":240000,"l":150000,"c":240000,"v":0},{"d":"2003-08-22","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-08-25","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-08-26","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-08-27","o":150000,"h":150000,"l":150000,"c":150000,"v":0},{"d":"2003-08-28","o":150000,"h":240000,"l":150000,"c":240000,"v":0},{"d":"2003-08-29","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-09-02","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-09-03","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-09-04","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-09-05","o":156000,"h":306000,"l":156000,"c":270000,"v":0},{"d":"2003-09-08","o":270000,"h":270000,"l":270000,"c":270000,"v":0},{"d":"2003-09-09","o":180000,"h":180000,"l":180000,"c":180000,"v":0},{"d":"2003-09-10","o":180000,"h":180000,"l":180000,"c":180000,"v":0},{"d":"2003-09-11","o":180000,"h":180000,"l":180000,"c":180000,"v":0},{"d":"2003-09-12","o":180000,"h":270000,"l":180000,"c":240000,"v":0},{"d":"2003-09-15","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-09-16","o":282000,"h":300000,"l":282000,"c":282000,"v":0},{"d":"2003-09-17","o":330000,"h":330000,"l":300000,"c":330000,"v":0},{"d":"2003-09-18","o":330000,"h":330000,"l":330000,"c":330000,"v":0},{"d":"2003-09-19","o":360000,"h":390000,"l":360000,"c":390000,"v":0},{"d":"2003-09-22","o":540000,"h":540000,"l":450000,"c":450000,"v":0},{"d":"2003-09-23","o":540000,"h":606000,"l":540000,"c":606000,"v":0},{"d":"2003-09-24","o":420000,"h":480000,"l":420000,"c":480000,"v":0},{"d":"2003-09-25","o":360000,"h":450000,"l":360000,"c":420000,"v":0},{"d":"2003-09-26","o":360000,"h":420000,"l":312000,"c":312000,"v":0},{"d":"2003-09-29","o":312000,"h":312000,"l":312000,"c":312000,"v":0},{"d":"2003-09-30","o":312000,"h":312000,"l":312000,"c":312000,"v":0},{"d":"2003-10-01","o":312000,"h":312000,"l":312000,"c":312000,"v":0},{"d":"2003-10-02","o":312000,"h":312000,"l":312000,"c":312000,"v":0},{"d":"2003-10-03","o":312000,"h":312000,"l":312000,"c":312000,"v":0},{"d":"2003-10-06","o":300000,"h":300000,"l":300000,"c":300000,"v":0},{"d":"2003-10-07","o":246000,"h":246000,"l":240000,"c":240000,"v":0},{"d":"2003-10-08","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-10-09","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-10-10","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-10-13","o":240000,"h":270000,"l":240000,"c":264000,"v":0},{"d":"2003-10-14","o":264000,"h":264000,"l":264000,"c":264000,"v":0},{"d":"2003-10-15","o":264000,"h":264000,"l":264000,"c":264000,"v":0},{"d":"2003-10-16","o":264000,"h":264000,"l":264000,"c":264000,"v":0},{"d":"2003-10-17","o":312000,"h":330000,"l":216000,"c":216000,"v":0},{"d":"2003-10-20","o":330000,"h":330000,"l":240000,"c":270000,"v":0},{"d":"2003-10-21","o":240000,"h":270000,"l":240000,"c":240000,"v":0},{"d":"2003-10-22","o":264000,"h":330000,"l":264000,"c":300000,"v":0},{"d":"2003-10-23","o":300000,"h":300000,"l":240000,"c":270000,"v":0},{"d":"2003-10-24","o":270000,"h":270000,"l":270000,"c":270000,"v":0},{"d":"2003-10-27","o":216000,"h":270000,"l":216000,"c":270000,"v":0},{"d":"2003-10-28","o":216000,"h":240000,"l":216000,"c":240000,"v":0},{"d":"2003-10-29","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-10-30","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-10-31","o":240000,"h":306000,"l":240000,"c":282000,"v":0},{"d":"2003-11-03","o":240000,"h":270000,"l":240000,"c":240000,"v":0},{"d":"2003-11-04","o":270000,"h":270000,"l":270000,"c":270000,"v":0},{"d":"2003-11-05","o":270000,"h":270000,"l":270000,"c":270000,"v":0},{"d":"2003-11-06","o":270000,"h":270000,"l":240000,"c":240000,"v":0},{"d":"2003-11-07","o":270000,"h":270000,"l":240000,"c":240000,"v":0},{"d":"2003-11-10","o":300000,"h":300000,"l":300000,"c":300000,"v":0},{"d":"2003-11-11","o":300000,"h":300000,"l":300000,"c":300000,"v":0},{"d":"2003-11-12","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-11-13","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-11-14","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-11-17","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-11-18","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-11-19","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2003-11-20","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-11-21","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-11-24","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-11-25","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-11-26","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-11-28","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-12-01","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-12-02","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-12-03","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-12-04","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-12-05","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-12-08","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-12-09","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-12-10","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-12-11","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-12-12","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-12-15","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-12-16","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-12-17","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-12-18","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-12-19","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-12-22","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-12-23","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-12-24","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-12-26","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2003-12-29","o":222000,"h":222000,"l":222000,"c":222000,"v":0},{"d":"2003-12-30","o":222000,"h":222000,"l":222000,"c":222000,"v":0},{"d":"2003-12-31","o":222000,"h":270000,"l":222000,"c":270000,"v":0},{"d":"2004-01-02","o":222000,"h":222000,"l":222000,"c":222000,"v":0},{"d":"2004-01-05","o":270000,"h":270000,"l":270000,"c":270000,"v":0},{"d":"2004-01-06","o":270000,"h":270000,"l":270000,"c":270000,"v":0},{"d":"2004-01-07","o":270000,"h":270000,"l":270000,"c":270000,"v":0},{"d":"2004-01-08","o":270000,"h":270000,"l":270000,"c":270000,"v":0},{"d":"2004-01-09","o":270000,"h":270000,"l":270000,"c":270000,"v":0},{"d":"2004-01-12","o":270000,"h":270000,"l":270000,"c":270000,"v":0},{"d":"2004-01-13","o":270000,"h":270000,"l":270000,"c":270000,"v":0},{"d":"2004-01-14","o":276000,"h":276000,"l":240000,"c":270000,"v":0},{"d":"2004-01-15","o":270000,"h":270000,"l":270000,"c":270000,"v":0},{"d":"2004-01-16","o":270000,"h":270000,"l":270000,"c":270000,"v":0},{"d":"2004-01-20","o":240000,"h":270000,"l":240000,"c":252000,"v":0},{"d":"2004-01-21","o":252000,"h":252000,"l":252000,"c":252000,"v":0},{"d":"2004-01-22","o":252000,"h":252000,"l":252000,"c":252000,"v":0},{"d":"2004-01-23","o":252000,"h":252000,"l":252000,"c":252000,"v":0},{"d":"2004-01-26","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2004-01-27","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2004-01-28","o":270000,"h":330000,"l":270000,"c":330000,"v":0},{"d":"2004-01-29","o":330000,"h":330000,"l":300000,"c":300000,"v":0},{"d":"2004-01-30","o":330000,"h":330000,"l":240000,"c":330000,"v":0},{"d":"2004-02-02","o":330000,"h":330000,"l":330000,"c":330000,"v":0},{"d":"2004-02-03","o":330000,"h":330000,"l":330000,"c":330000,"v":0},{"d":"2004-02-04","o":330000,"h":330000,"l":330000,"c":330000,"v":0},{"d":"2004-02-05","o":330000,"h":330000,"l":330000,"c":330000,"v":0},{"d":"2004-02-06","o":330000,"h":330000,"l":330000,"c":330000,"v":0},{"d":"2004-02-09","o":330000,"h":330000,"l":240000,"c":240000,"v":0},{"d":"2004-02-10","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2004-02-11","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2004-02-12","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2004-02-13","o":240000,"h":240000,"l":240000,"c":240000,"v":0},{"d":"2004-02-17","o":450000,"h":450000,"l":450000,"c":450000,"v":0},{"d":"2004-02-18","o":450000,"h":450000,"l":450000,"c":450000,"v":0},{"d":"2004-02-19","o":450000,"h":450000,"l":450000,"c":450000,"v":0},{"d":"2004-02-20","o":246000,"h":450000,"l":246000,"c":450000,"v":0},{"d":"2004-02-23","o":450000,"h":450000,"l":300000,"c":300000,"v":0},{"d":"2004-02-24","o":270000,"h":360000,"l":270000,"c":360000,"v":0},{"d":"2004-02-25","o":246000,"h":246000,"l":246000,"c":246000,"v":0},{"d":"2004-02-26","o":246000,"h":246000,"l":246000,"c":246000,"v":0},{"d":"2004-02-27","o":246000,"h":246000,"l":246000,"c":246000,"v":0},{"d":"2004-03-01","o":360000,"h":450000,"l":360000,"c":450000,"v":0},{"d":"2004-03-02","o":450000,"h":450000,"l":450000,"c":450000,"v":0},{"d":"2004-03-03","o":450000,"h":450000,"l":450000,"c":450000,"v":0},{"d":"2004-03-04","o":450000,"h":570000,"l":450000,"c":510000,"v":0},{"d":"2004-03-05","o":420000,"h":498000,"l":420000,"c":498000,"v":0},{"d":"2004-03-08","o":510000,"h":630000,"l":510000,"c":630000,"v":0},{"d":"2004-03-09","o":630000,"h":2550000,"l":606000,"c":1530000,"v":0},{"d":"2004-03-10","o":1650000,"h":1650000,"l":1206000,"c":1290000,"v":0},{"d":"2004-03-11","o":1320000,"h":1320000,"l":1080000,"c":1110000,"v":0},{"d":"2004-03-12","o":1080000,"h":1308000,"l":1080000,"c":1230000,"v":0},{"d":"2004-03-15","o":1260000,"h":1260000,"l":1140000,"c":1200000,"v":0},{"d":"2004-03-16","o":1140000,"h":1200000,"l":840000,"c":900000,"v":0},{"d":"2004-03-17","o":900000,"h":900000,"l":750000,"c":780000,"v":0},{"d":"2004-03-18","o":840000,"h":960000,"l":780000,"c":930000,"v":0},{"d":"2004-03-19","o":930000,"h":1230000,"l":930000,"c":1230000,"v":1},{"d":"2004-03-22","o":1200000,"h":1230000,"l":1080000,"c":1140000,"v":0},{"d":"2004-03-23","o":1140000,"h":1170000,"l":960000,"c":1170000,"v":0},{"d":"2004-03-24","o":1110000,"h":1170000,"l":1080000,"c":1116000,"v":0},{"d":"2004-03-25","o":1140000,"h":1140000,"l":1110000,"c":1116000,"v":0},{"d":"2004-03-26","o":1110000,"h":1116000,"l":1050000,"c":1110000,"v":0},{"d":"2004-03-29","o":1110000,"h":1110000,"l":960000,"c":990000,"v":0},{"d":"2004-03-30","o":990000,"h":990000,"l":840000,"c":960000,"v":0},{"d":"2004-03-31","o":960000,"h":960000,"l":810000,"c":810000,"v":0},{"d":"2004-04-01","o":840000,"h":840000,"l":780000,"c":840000,"v":0},{"d":"2004-04-02","o":840000,"h":840000,"l":780000,"c":810000,"v":0},{"d":"2004-04-05","o":780000,"h":840000,"l":780000,"c":810000,"v":0},{"d":"2004-04-06","o":780000,"h":1050000,"l":780000,"c":1020000,"v":0},{"d":"2004-04-07","o":1050000,"h":1080000,"l":750000,"c":840000,"v":0},{"d":"2004-04-08","o":840000,"h":870000,"l":750000,"c":840000,"v":0},{"d":"2004-04-12","o":900000,"h":900000,"l":810000,"c":900000,"v":0},{"d":"2004-04-13","o":990000,"h":1080000,"l":930000,"c":1020000,"v":1},{"d":"2004-04-14","o":1050000,"h":1050000,"l":960000,"c":990000,"v":0},{"d":"2004-04-15","o":990000,"h":1020000,"l":924000,"c":924000,"v":0},{"d":"2004-04-16","o":906000,"h":912000,"l":810000,"c":900000,"v":0},{"d":"2004-04-19","o":900000,"h":900000,"l":840000,"c":870000,"v":0},{"d":"2004-04-20","o":870000,"h":870000,"l":780000,"c":780000,"v":0},{"d":"2004-04-21","o":810000,"h":810000,"l":780000,"c":780000,"v":0},{"d":"2004-04-22","o":786000,"h":810000,"l":786000,"c":810000,"v":0},{"d":"2004-04-23","o":780000,"h":810000,"l":780000,"c":780000,"v":0},{"d":"2004-04-26","o":798000,"h":810000,"l":750000,"c":750000,"v":0},{"d":"2004-04-27","o":756000,"h":780000,"l":720000,"c":750000,"v":0},{"d":"2004-04-28","o":750000,"h":750000,"l":648000,"c":648000,"v":0},{"d":"2004-04-29","o":660000,"h":660000,"l":522000,"c":540000,"v":0},{"d":"2004-04-30","o":576000,"h":582000,"l":528000,"c":570000,"v":0},{"d":"2004-05-03","o":582000,"h":648000,"l":582000,"c":648000,"v":0},{"d":"2004-05-04","o":660000,"h":660000,"l":606000,"c":648000,"v":0},{"d":"2004-05-05","o":648000,"h":648000,"l":588000,"c":630000,"v":0},{"d":"2004-05-06","o":648000,"h":648000,"l":540000,"c":540000,"v":0},{"d":"2004-05-07","o":516000,"h":600000,"l":516000,"c":516000,"v":0},{"d":"2004-05-10","o":504000,"h":510000,"l":456000,"c":510000,"v":0},{"d":"2004-05-11","o":480000,"h":522000,"l":480000,"c":480000,"v":0},{"d":"2004-05-12","o":468000,"h":504000,"l":468000,"c":480000,"v":0},{"d":"2004-05-13","o":468000,"h":480000,"l":468000,"c":468000,"v":0},{"d":"2004-05-14","o":468000,"h":480000,"l":456000,"c":456000,"v":0},{"d":"2004-05-17","o":456000,"h":456000,"l":444000,"c":450000,"v":0},{"d":"2004-05-18","o":462000,"h":672000,"l":444000,"c":630000,"v":0},{"d":"2004-05-19","o":660000,"h":660000,"l":540000,"c":570000,"v":0},{"d":"2004-05-20","o":564000,"h":564000,"l":534000,"c":564000,"v":0},{"d":"2004-05-21","o":564000,"h":564000,"l":540000,"c":540000,"v":0},{"d":"2004-05-24","o":564000,"h":564000,"l":528000,"c":540000,"v":0},{"d":"2004-05-25","o":528000,"h":552000,"l":516000,"c":540000,"v":0},{"d":"2004-05-26","o":564000,"h":588000,"l":540000,"c":588000,"v":0},{"d":"2004-05-27","o":606000,"h":630000,"l":576000,"c":576000,"v":0},{"d":"2004-05-28","o":576000,"h":618000,"l":576000,"c":582000,"v":0},{"d":"2004-06-01","o":606000,"h":612000,"l":570000,"c":582000,"v":0},{"d":"2004-06-02","o":546000,"h":576000,"l":540000,"c":540000,"v":0},{"d":"2004-06-03","o":570000,"h":570000,"l":510000,"c":528000,"v":0},{"d":"2004-06-04","o":528000,"h":528000,"l":450000,"c":480000,"v":0},{"d":"2004-06-07","o":450000,"h":480000,"l":450000,"c":450000,"v":0},{"d":"2004-06-08","o":450000,"h":450000,"l":450000,"c":450000,"v":0},{"d":"2004-06-09","o":462000,"h":462000,"l":408000,"c":444000,"v":0},{"d":"2004-06-10","o":450000,"h":450000,"l":432000,"c":444000,"v":0},{"d":"2004-06-14","o":444000,"h":444000,"l":444000,"c":444000,"v":0},{"d":"2004-06-15","o":450000,"h":450000,"l":450000,"c":450000,"v":0},{"d":"2004-06-16","o":450000,"h":450000,"l":390000,"c":420000,"v":0},{"d":"2004-06-17","o":450000,"h":450000,"l":420000,"c":432000,"v":0},{"d":"2004-06-18","o":450000,"h":450000,"l":426000,"c":450000,"v":0},{"d":"2004-06-21","o":450000,"h":450000,"l":414000,"c":420000,"v":0},{"d":"2004-06-22","o":414000,"h":420000,"l":330000,"c":348000,"v":0},{"d":"2004-06-23","o":360000,"h":360000,"l":288000,"c":330000,"v":0},{"d":"2004-06-24","o":330000,"h":330000,"l":306000,"c":324000,"v":0},{"d":"2004-06-25","o":330000,"h":354000,"l":330000,"c":354000,"v":0},{"d":"2004-06-28","o":354000,"h":360000,"l":330000,"c":360000,"v":0},{"d":"2004-06-29","o":360000,"h":390000,"l":354000,"c":366000,"v":0},{"d":"2004-06-30","o":390000,"h":468000,"l":372000,"c":438000,"v":0},{"d":"2004-07-01","o":390000,"h":450000,"l":390000,"c":438000,"v":0},{"d":"2004-07-02","o":390000,"h":390000,"l":372000,"c":390000,"v":0},{"d":"2004-07-06","o":420000,"h":420000,"l":318000,"c":318000,"v":0},{"d":"2004-07-07","o":318000,"h":390000,"l":318000,"c":390000,"v":0},{"d":"2004-07-08","o":390000,"h":390000,"l":348000,"c":390000,"v":0},{"d":"2004-07-09","o":390000,"h":390000,"l":360000,"c":360000,"v":0},{"d":"2004-07-12","o":360000,"h":384000,"l":330000,"c":360000,"v":0},{"d":"2004-07-13","o":384000,"h":384000,"l":342000,"c":342000,"v":0},{"d":"2004-07-14","o":336000,"h":420000,"l":336000,"c":414000,"v":0},{"d":"2004-07-15","o":414000,"h":414000,"l":360000,"c":390000,"v":0},{"d":"2004-07-16","o":390000,"h":390000,"l":390000,"c":390000,"v":0},{"d":"2004-07-19","o":390000,"h":402000,"l":360000,"c":360000,"v":0},{"d":"2004-07-20","o":360000,"h":360000,"l":360000,"c":360000,"v":0},{"d":"2004-07-21","o":360000,"h":366000,"l":360000,"c":366000,"v":0},{"d":"2004-07-22","o":360000,"h":420000,"l":360000,"c":420000,"v":0},{"d":"2004-07-23","o":360000,"h":420000,"l":360000,"c":420000,"v":0},{"d":"2004-07-26","o":420000,"h":420000,"l":360000,"c":360000,"v":0},{"d":"2004-07-27","o":384000,"h":408000,"l":360000,"c":390000,"v":0},{"d":"2004-07-28","o":378000,"h":396000,"l":378000,"c":396000,"v":0},{"d":"2004-07-29","o":360000,"h":396000,"l":360000,"c":366000,"v":0},{"d":"2004-07-30","o":360000,"h":366000,"l":336000,"c":360000,"v":0},{"d":"2004-08-02","o":306000,"h":360000,"l":306000,"c":330000,"v":0},{"d":"2004-08-03","o":312000,"h":348000,"l":312000,"c":312000,"v":0},{"d":"2004-08-04","o":312000,"h":312000,"l":312000,"c":312000,"v":0},{"d":"2004-08-05","o":318000,"h":318000,"l":312000,"c":312000,"v":0},{"d":"2004-08-06","o":306000,"h":312000,"l":276000,"c":276000,"v":0},{"d":"2004-08-09","o":270000,"h":300000,"l":270000,"c":300000,"v":0},{"d":"2004-08-10","o":330000,"h":330000,"l":300000,"c":330000,"v":0},{"d":"2004-08-11","o":330000,"h":330000,"l":288000,"c":288000,"v":0},{"d":"2004-08-12","o":288000,"h":300000,"l":288000,"c":288000,"v":0},{"d":"2004-08-13","o":330000,"h":330000,"l":288000,"c":300000,"v":0},{"d":"2004-08-16","o":330000,"h":330000,"l":330000,"c":330000,"v":0},{"d":"2004-08-17","o":330000,"h":330000,"l":330000,"c":330000,"v":0},{"d":"2004-08-18","o":306000,"h":330000,"l":306000,"c":330000,"v":0},{"d":"2004-08-19","o":330000,"h":330000,"l":330000,"c":330000,"v":0},{"d":"2004-08-20","o":306000,"h":312000,"l":288000,"c":300000,"v":0},{"d":"2004-08-23","o":288000,"h":318000,"l":288000,"c":318000,"v":0},{"d":"2004-08-24","o":288000,"h":318000,"l":288000,"c":318000,"v":0},{"d":"2004-08-25","o":318000,"h":318000,"l":288000,"c":288000,"v":0},{"d":"2004-08-26","o":288000,"h":318000,"l":288000,"c":318000,"v":0},{"d":"2004-08-27","o":300000,"h":300000,"l":300000,"c":300000,"v":0},{"d":"2004-08-30","o":300000,"h":300000,"l":294000,"c":300000,"v":0},{"d":"2004-08-31","o":306000,"h":324000,"l":264000,"c":300000,"v":0},{"d":"2004-09-01","o":294000,"h":294000,"l":294000,"c":294000,"v":0},{"d":"2004-09-02","o":294000,"h":312000,"l":294000,"c":312000,"v":0},{"d":"2004-09-03","o":312000,"h":312000,"l":312000,"c":312000,"v":0},{"d":"2004-09-07","o":294000,"h":300000,"l":294000,"c":300000,"v":0},{"d":"2004-09-08","o":294000,"h":294000,"l":294000,"c":294000,"v":0},{"d":"2004-09-09","o":306000,"h":312000,"l":306000,"c":312000,"v":0},{"d":"2004-09-10","o":312000,"h":312000,"l":312000,"c":312000,"v":0},{"d":"2004-09-13","o":294000,"h":312000,"l":294000,"c":294000,"v":0},{"d":"2004-09-14","o":300000,"h":300000,"l":300000,"c":300000,"v":0},{"d":"2004-09-15","o":288000,"h":312000,"l":288000,"c":306000,"v":0},{"d":"2004-09-16","o":312000,"h":312000,"l":312000,"c":312000,"v":0},{"d":"2004-09-17","o":312000,"h":342000,"l":306000,"c":342000,"v":0},{"d":"2004-09-20","o":306000,"h":330000,"l":306000,"c":330000,"v":0},{"d":"2004-09-21","o":330000,"h":540000,"l":330000,"c":438000,"v":1},{"d":"2004-09-22","o":474000,"h":570000,"l":456000,"c":534000,"v":0},{"d":"2004-09-23","o":534000,"h":534000,"l":450000,"c":474000,"v":0},{"d":"2004-09-24","o":438000,"h":444000,"l":390000,"c":438000,"v":0},{"d":"2004-09-27","o":444000,"h":444000,"l":384000,"c":390000,"v":0},{"d":"2004-09-28","o":408000,"h":414000,"l":372000,"c":390000,"v":0},{"d":"2004-09-29","o":372000,"h":408000,"l":372000,"c":372000,"v":0},{"d":"2004-09-30","o":372000,"h":450000,"l":372000,"c":384000,"v":0},{"d":"2004-10-01","o":384000,"h":384000,"l":360000,"c":384000,"v":0},{"d":"2004-10-04","o":384000,"h":384000,"l":372000,"c":378000,"v":0},{"d":"2004-10-05","o":384000,"h":384000,"l":372000,"c":384000,"v":0},{"d":"2004-10-06","o":384000,"h":384000,"l":372000,"c":384000,"v":0},{"d":"2004-10-07","o":390000,"h":420000,"l":390000,"c":408000,"v":0},{"d":"2004-10-08","o":414000,"h":414000,"l":384000,"c":414000,"v":0},{"d":"2004-10-11","o":414000,"h":414000,"l":384000,"c":384000,"v":0},{"d":"2004-10-12","o":384000,"h":384000,"l":372000,"c":372000,"v":0},{"d":"2004-10-13","o":372000,"h":378000,"l":372000,"c":378000,"v":0},{"d":"2004-10-14","o":360000,"h":366000,"l":330000,"c":336000,"v":0},{"d":"2004-10-15","o":348000,"h":360000,"l":336000,"c":360000,"v":0},{"d":"2004-10-18","o":360000,"h":360000,"l":354000,"c":360000,"v":0},{"d":"2004-10-19","o":360000,"h":360000,"l":354000,"c":354000,"v":0},{"d":"2004-10-20","o":354000,"h":354000,"l":354000,"c":354000,"v":0},{"d":"2004-10-21","o":330000,"h":354000,"l":330000,"c":348000,"v":0},{"d":"2004-10-22","o":354000,"h":360000,"l":324000,"c":324000,"v":0},{"d":"2004-10-25","o":324000,"h":336000,"l":276000,"c":306000,"v":0},{"d":"2004-10-26","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2004-10-27","o":276000,"h":318000,"l":276000,"c":318000,"v":0},{"d":"2004-10-28","o":306000,"h":306000,"l":306000,"c":306000,"v":0},{"d":"2004-10-29","o":306000,"h":318000,"l":276000,"c":318000,"v":0},{"d":"2004-11-01","o":318000,"h":318000,"l":306000,"c":318000,"v":0},{"d":"2004-11-02","o":318000,"h":318000,"l":312000,"c":312000,"v":0},{"d":"2004-11-03","o":318000,"h":330000,"l":318000,"c":318000,"v":0},{"d":"2004-11-04","o":318000,"h":324000,"l":300000,"c":318000,"v":0},{"d":"2004-11-05","o":300000,"h":324000,"l":300000,"c":324000,"v":0},{"d":"2004-11-08","o":318000,"h":318000,"l":300000,"c":318000,"v":0},{"d":"2004-11-09","o":312000,"h":312000,"l":300000,"c":300000,"v":0},{"d":"2004-11-10","o":300000,"h":300000,"l":276000,"c":282000,"v":0},{"d":"2004-11-11","o":276000,"h":300000,"l":276000,"c":282000,"v":0},{"d":"2004-11-12","o":276000,"h":318000,"l":276000,"c":312000,"v":0},{"d":"2004-11-15","o":300000,"h":318000,"l":300000,"c":318000,"v":0},{"d":"2004-11-16","o":318000,"h":318000,"l":306000,"c":306000,"v":0},{"d":"2004-11-17","o":306000,"h":324000,"l":306000,"c":324000,"v":0},{"d":"2004-11-18","o":330000,"h":330000,"l":300000,"c":306000,"v":0},{"d":"2004-11-19","o":330000,"h":360000,"l":324000,"c":360000,"v":0},{"d":"2004-11-22","o":360000,"h":390000,"l":348000,"c":378000,"v":0},{"d":"2004-11-23","o":348000,"h":384000,"l":342000,"c":384000,"v":0},{"d":"2004-11-24","o":372000,"h":372000,"l":318000,"c":372000,"v":0},{"d":"2004-11-26","o":372000,"h":372000,"l":348000,"c":348000,"v":0},{"d":"2004-11-29","o":330000,"h":360000,"l":324000,"c":360000,"v":0},{"d":"2004-11-30","o":372000,"h":372000,"l":318000,"c":318000,"v":0},{"d":"2004-12-01","o":342000,"h":342000,"l":342000,"c":342000,"v":0},{"d":"2004-12-02","o":330000,"h":372000,"l":318000,"c":372000,"v":0},{"d":"2004-12-03","o":372000,"h":372000,"l":318000,"c":336000,"v":0},{"d":"2004-12-06","o":318000,"h":360000,"l":318000,"c":360000,"v":0},{"d":"2004-12-07","o":372000,"h":372000,"l":342000,"c":342000,"v":0},{"d":"2004-12-08","o":318000,"h":600000,"l":318000,"c":330000,"v":2},{"d":"2004-12-09","o":366000,"h":366000,"l":324000,"c":330000,"v":0},{"d":"2004-12-10","o":312000,"h":354000,"l":306000,"c":336000,"v":0},{"d":"2004-12-13","o":318000,"h":330000,"l":300000,"c":312000,"v":0},{"d":"2004-12-14","o":306000,"h":306000,"l":282000,"c":294000,"v":0},{"d":"2004-12-15","o":294000,"h":360000,"l":282000,"c":300000,"v":1},{"d":"2004-12-16","o":306000,"h":324000,"l":282000,"c":294000,"v":0},{"d":"2004-12-17","o":294000,"h":294000,"l":282000,"c":288000,"v":0},{"d":"2004-12-20","o":288000,"h":324000,"l":282000,"c":294000,"v":0},{"d":"2004-12-21","o":288000,"h":300000,"l":288000,"c":300000,"v":0},{"d":"2004-12-22","o":294000,"h":300000,"l":282000,"c":282000,"v":0},{"d":"2004-12-23","o":276000,"h":318000,"l":276000,"c":306000,"v":0},{"d":"2004-12-27","o":312000,"h":312000,"l":300000,"c":300000,"v":0},{"d":"2004-12-28","o":300000,"h":312000,"l":276000,"c":294000,"v":0},{"d":"2004-12-29","o":294000,"h":294000,"l":282000,"c":288000,"v":0},{"d":"2004-12-30","o":294000,"h":300000,"l":276000,"c":288000,"v":0},{"d":"2004-12-31","o":300000,"h":300000,"l":276000,"c":300000,"v":0},{"d":"2005-01-03","o":300000,"h":300000,"l":276000,"c":276000,"v":0},{"d":"2005-01-04","o":288000,"h":288000,"l":270000,"c":276000,"v":0},{"d":"2005-01-05","o":276000,"h":276000,"l":258000,"c":258000,"v":0},{"d":"2005-01-06","o":270000,"h":270000,"l":258000,"c":270000,"v":0},{"d":"2005-01-07","o":276000,"h":276000,"l":258000,"c":264000,"v":0},{"d":"2005-01-10","o":276000,"h":276000,"l":228000,"c":246000,"v":0},{"d":"2005-01-11","o":258000,"h":270000,"l":234000,"c":270000,"v":0},{"d":"2005-01-12","o":288000,"h":312000,"l":258000,"c":258000,"v":0},{"d":"2005-01-13","o":282000,"h":282000,"l":252000,"c":258000,"v":0},{"d":"2005-01-14","o":276000,"h":300000,"l":252000,"c":270000,"v":0},{"d":"2005-01-18","o":294000,"h":294000,"l":252000,"c":252000,"v":0},{"d":"2005-01-19","o":252000,"h":264000,"l":252000,"c":252000,"v":0},{"d":"2005-01-20","o":252000,"h":264000,"l":252000,"c":252000,"v":0},{"d":"2005-01-21","o":252000,"h":258000,"l":240000,"c":252000,"v":0},{"d":"2005-01-24","o":252000,"h":252000,"l":234000,"c":240000,"v":0},{"d":"2005-01-25","o":228000,"h":240000,"l":210000,"c":234000,"v":0},{"d":"2005-01-26","o":234000,"h":234000,"l":216000,"c":234000,"v":0},{"d":"2005-01-27","o":246000,"h":246000,"l":216000,"c":240000,"v":0},{"d":"2005-01-28","o":216000,"h":216000,"l":198000,"c":204000,"v":0},{"d":"2005-01-31","o":204000,"h":210000,"l":186000,"c":210000,"v":0},{"d":"2005-02-01","o":210000,"h":210000,"l":192000,"c":204000,"v":0},{"d":"2005-02-02","o":216000,"h":234000,"l":210000,"c":234000,"v":0},{"d":"2005-02-03","o":234000,"h":234000,"l":222000,"c":222000,"v":0},{"d":"2005-02-04","o":216000,"h":234000,"l":216000,"c":222000,"v":0},{"d":"2005-02-07","o":222000,"h":222000,"l":198000,"c":210000,"v":0},{"d":"2005-02-08","o":210000,"h":276000,"l":210000,"c":240000,"v":1},{"d":"2005-02-09","o":240000,"h":240000,"l":216000,"c":228000,"v":0},{"d":"2005-02-10","o":228000,"h":234000,"l":228000,"c":234000,"v":0},{"d":"2005-02-11","o":228000,"h":234000,"l":222000,"c":228000,"v":0},{"d":"2005-02-14","o":228000,"h":258000,"l":222000,"c":228000,"v":0},{"d":"2005-02-15","o":240000,"h":252000,"l":222000,"c":246000,"v":0},{"d":"2005-02-16","o":246000,"h":246000,"l":216000,"c":216000,"v":0},{"d":"2005-02-17","o":210000,"h":264000,"l":210000,"c":258000,"v":0},{"d":"2005-02-18","o":270000,"h":270000,"l":240000,"c":270000,"v":0},{"d":"2005-02-22","o":270000,"h":270000,"l":240000,"c":270000,"v":0},{"d":"2005-02-23","o":264000,"h":276000,"l":252000,"c":276000,"v":0},{"d":"2005-02-24","o":276000,"h":276000,"l":234000,"c":234000,"v":0},{"d":"2005-02-25","o":258000,"h":258000,"l":210000,"c":234000,"v":0},{"d":"2005-02-28","o":234000,"h":240000,"l":222000,"c":234000,"v":0},{"d":"2005-03-01","o":240000,"h":264000,"l":228000,"c":228000,"v":0},{"d":"2005-03-02","o":228000,"h":240000,"l":228000,"c":240000,"v":0},{"d":"2005-03-03","o":246000,"h":264000,"l":210000,"c":240000,"v":0},{"d":"2005-03-04","o":240000,"h":258000,"l":210000,"c":258000,"v":0},{"d":"2005-03-07","o":264000,"h":264000,"l":216000,"c":252000,"v":0},{"d":"2005-03-08","o":240000,"h":240000,"l":216000,"c":216000,"v":0},{"d":"2005-03-09","o":240000,"h":246000,"l":216000,"c":228000,"v":0},{"d":"2005-03-10","o":234000,"h":240000,"l":216000,"c":228000,"v":0},{"d":"2005-03-11","o":216000,"h":234000,"l":216000,"c":234000,"v":0},{"d":"2005-03-14","o":216000,"h":234000,"l":210000,"c":234000,"v":0},{"d":"2005-03-15","o":246000,"h":246000,"l":210000,"c":216000,"v":0},{"d":"2005-03-16","o":210000,"h":222000,"l":204000,"c":210000,"v":0},{"d":"2005-03-17","o":210000,"h":228000,"l":192000,"c":216000,"v":0},{"d":"2005-03-18","o":198000,"h":204000,"l":192000,"c":204000,"v":0},{"d":"2005-03-21","o":216000,"h":216000,"l":192000,"c":192000,"v":0},{"d":"2005-03-22","o":186000,"h":204000,"l":174000,"c":198000,"v":1},{"d":"2005-03-23","o":180000,"h":192000,"l":150000,"c":174000,"v":1},{"d":"2005-03-24","o":174000,"h":180000,"l":174000,"c":180000,"v":0},{"d":"2005-03-28","o":192000,"h":198000,"l":162000,"c":174000,"v":0},{"d":"2005-03-29","o":174000,"h":186000,"l":174000,"c":174000,"v":0},{"d":"2005-03-30","o":180000,"h":198000,"l":168000,"c":198000,"v":0},{"d":"2005-03-31","o":198000,"h":204000,"l":180000,"c":198000,"v":0},{"d":"2005-04-01","o":180000,"h":198000,"l":168000,"c":198000,"v":0},{"d":"2005-04-04","o":174000,"h":198000,"l":156000,"c":198000,"v":0},{"d":"2005-04-05","o":168000,"h":198000,"l":156000,"c":156000,"v":0},{"d":"2005-04-06","o":156000,"h":174000,"l":156000,"c":174000,"v":0},{"d":"2005-04-07","o":156000,"h":174000,"l":156000,"c":174000,"v":0},{"d":"2005-04-08","o":156000,"h":168000,"l":156000,"c":168000,"v":0},{"d":"2005-04-11","o":174000,"h":174000,"l":150000,"c":168000,"v":0},{"d":"2005-04-12","o":168000,"h":168000,"l":150000,"c":150000,"v":0},{"d":"2005-04-13","o":168000,"h":180000,"l":150000,"c":150000,"v":0},{"d":"2005-04-14","o":150000,"h":156000,"l":150000,"c":150000,"v":0},{"d":"2005-04-15","o":156000,"h":156000,"l":150000,"c":156000,"v":0},{"d":"2005-04-18","o":156000,"h":156000,"l":144000,"c":150000,"v":0},{"d":"2005-04-19","o":162000,"h":162000,"l":156000,"c":162000,"v":0},{"d":"2005-04-20","o":150000,"h":162000,"l":150000,"c":150000,"v":0},{"d":"2005-04-21","o":162000,"h":162000,"l":156000,"c":156000,"v":0},{"d":"2005-04-22","o":180000,"h":180000,"l":156000,"c":162000,"v":0},{"d":"2005-04-25","o":156000,"h":162000,"l":150000,"c":162000,"v":0},{"d":"2005-04-26","o":162000,"h":162000,"l":150000,"c":156000,"v":0},{"d":"2005-04-27","o":162000,"h":168000,"l":162000,"c":168000,"v":0},{"d":"2005-04-28","o":162000,"h":162000,"l":150000,"c":150000,"v":0},{"d":"2005-04-29","o":150000,"h":150000,"l":150000,"c":150000,"v":0},{"d":"2005-05-02","o":162000,"h":162000,"l":150000,"c":150000,"v":0},{"d":"2005-05-03","o":162000,"h":162000,"l":162000,"c":162000,"v":0},{"d":"2005-05-04","o":162000,"h":162000,"l":150000,"c":156000,"v":0},{"d":"2005-05-05","o":156000,"h":156000,"l":150000,"c":150000,"v":0},{"d":"2005-05-06","o":150000,"h":150000,"l":144000,"c":150000,"v":0},{"d":"2005-05-09","o":150000,"h":150000,"l":132000,"c":144000,"v":0},{"d":"2005-05-10","o":144000,"h":144000,"l":132000,"c":144000,"v":0},{"d":"2005-05-11","o":144000,"h":144000,"l":138000,"c":144000,"v":0},{"d":"2005-05-12","o":144000,"h":144000,"l":132000,"c":138000,"v":0},{"d":"2005-05-13","o":144000,"h":144000,"l":144000,"c":144000,"v":0},{"d":"2005-05-16","o":156000,"h":156000,"l":132000,"c":132000,"v":0},{"d":"2005-05-17","o":150000,"h":156000,"l":150000,"c":150000,"v":0},{"d":"2005-05-18","o":150000,"h":156000,"l":138000,"c":156000,"v":0},{"d":"2005-05-19","o":156000,"h":162000,"l":156000,"c":156000,"v":0},{"d":"2005-05-20","o":156000,"h":162000,"l":150000,"c":150000,"v":0},{"d":"2005-05-23","o":162000,"h":162000,"l":138000,"c":150000,"v":0},{"d":"2005-05-24","o":156000,"h":168000,"l":156000,"c":168000,"v":0},{"d":"2005-05-25","o":168000,"h":180000,"l":150000,"c":150000,"v":0},{"d":"2005-05-26","o":162000,"h":162000,"l":150000,"c":150000,"v":0},{"d":"2005-05-27","o":150000,"h":156000,"l":150000,"c":156000,"v":0},{"d":"2005-05-31","o":162000,"h":162000,"l":150000,"c":162000,"v":0},{"d":"2005-06-01","o":156000,"h":162000,"l":156000,"c":162000,"v":0},{"d":"2005-06-02","o":162000,"h":162000,"l":156000,"c":156000,"v":0},{"d":"2005-06-03","o":162000,"h":168000,"l":156000,"c":156000,"v":0},{"d":"2005-06-06","o":156000,"h":168000,"l":156000,"c":162000,"v":0},{"d":"2005-06-07","o":162000,"h":180000,"l":162000,"c":174000,"v":0},{"d":"2005-06-08","o":174000,"h":180000,"l":162000,"c":162000,"v":0},{"d":"2005-06-09","o":168000,"h":168000,"l":156000,"c":156000,"v":0},{"d":"2005-06-10","o":156000,"h":156000,"l":156000,"c":156000,"v":0},{"d":"2005-06-13","o":156000,"h":156000,"l":156000,"c":156000,"v":0},{"d":"2005-06-14","o":150000,"h":156000,"l":150000,"c":150000,"v":0},{"d":"2005-06-15","o":150000,"h":156000,"l":150000,"c":150000,"v":0},{"d":"2005-06-16","o":150000,"h":150000,"l":144000,"c":144000,"v":0},{"d":"2005-06-17","o":150000,"h":150000,"l":150000,"c":150000,"v":0},{"d":"2005-06-20","o":150000,"h":156000,"l":150000,"c":150000,"v":0},{"d":"2005-06-21","o":150000,"h":156000,"l":150000,"c":150000,"v":0},{"d":"2005-06-22","o":150000,"h":156000,"l":150000,"c":150000,"v":0},{"d":"2005-06-23","o":156000,"h":156000,"l":150000,"c":150000,"v":0},{"d":"2005-06-24","o":150000,"h":150000,"l":144000,"c":144000,"v":0},{"d":"2005-06-27","o":144000,"h":150000,"l":138000,"c":138000,"v":0},{"d":"2005-06-28","o":138000,"h":144000,"l":138000,"c":144000,"v":0},{"d":"2005-06-29","o":144000,"h":144000,"l":144000,"c":144000,"v":0},{"d":"2005-06-30","o":144000,"h":144000,"l":144000,"c":144000,"v":0},{"d":"2005-07-01","o":144000,"h":144000,"l":144000,"c":144000,"v":0},{"d":"2005-07-05","o":144000,"h":144000,"l":138000,"c":138000,"v":0},{"d":"2005-07-06","o":138000,"h":144000,"l":138000,"c":144000,"v":0},{"d":"2005-07-07","o":144000,"h":144000,"l":138000,"c":144000,"v":0},{"d":"2005-07-08","o":144000,"h":150000,"l":132000,"c":132000,"v":0},{"d":"2005-07-11","o":132000,"h":144000,"l":132000,"c":132000,"v":0},{"d":"2005-07-12","o":144000,"h":144000,"l":138000,"c":144000,"v":0},{"d":"2005-07-13","o":144000,"h":144000,"l":138000,"c":138000,"v":0},{"d":"2005-07-14","o":144000,"h":144000,"l":132000,"c":138000,"v":0},{"d":"2005-07-15","o":138000,"h":144000,"l":138000,"c":144000,"v":0},{"d":"2005-07-18","o":144000,"h":144000,"l":138000,"c":138000,"v":0},{"d":"2005-07-19","o":138000,"h":138000,"l":138000,"c":138000,"v":0},{"d":"2005-07-20","o":138000,"h":138000,"l":138000,"c":138000,"v":0},{"d":"2005-07-21","o":138000,"h":138000,"l":138000,"c":138000,"v":0},{"d":"2005-07-22","o":138000,"h":138000,"l":138000,"c":138000,"v":0},{"d":"2005-07-25","o":138000,"h":138000,"l":138000,"c":138000,"v":0},{"d":"2005-07-26","o":138000,"h":138000,"l":138000,"c":138000,"v":0},{"d":"2005-07-27","o":138000,"h":138000,"l":138000,"c":138000,"v":0},{"d":"2005-07-28","o":138000,"h":138000,"l":138000,"c":138000,"v":0},{"d":"2005-07-29","o":138000,"h":138000,"l":138000,"c":138000,"v":0},{"d":"2005-08-01","o":138000,"h":138000,"l":138000,"c":138000,"v":0},{"d":"2005-08-02","o":144000,"h":144000,"l":138000,"c":138000,"v":0},{"d":"2005-08-03","o":138000,"h":138000,"l":138000,"c":138000,"v":0},{"d":"2005-08-04","o":144000,"h":144000,"l":132000,"c":132000,"v":0},{"d":"2005-08-05","o":132000,"h":138000,"l":132000,"c":132000,"v":0},{"d":"2005-08-08","o":156000,"h":156000,"l":132000,"c":138000,"v":0},{"d":"2005-08-09","o":138000,"h":138000,"l":132000,"c":138000,"v":0},{"d":"2005-08-10","o":138000,"h":144000,"l":138000,"c":144000,"v":0},{"d":"2005-08-11","o":144000,"h":144000,"l":138000,"c":138000,"v":0},{"d":"2005-08-12","o":138000,"h":138000,"l":138000,"c":138000,"v":0},{"d":"2005-08-15","o":144000,"h":144000,"l":138000,"c":138000,"v":0},{"d":"2005-08-16","o":138000,"h":138000,"l":132000,"c":132000,"v":0},{"d":"2005-08-17","o":132000,"h":132000,"l":132000,"c":132000,"v":0},{"d":"2005-08-18","o":138000,"h":138000,"l":114000,"c":120000,"v":0},{"d":"2005-08-19","o":120000,"h":120000,"l":114000,"c":114000,"v":0},{"d":"2005-08-22","o":108000,"h":120000,"l":108000,"c":120000,"v":0},{"d":"2005-08-23","o":126000,"h":132000,"l":126000,"c":132000,"v":0},{"d":"2005-08-24","o":126000,"h":138000,"l":126000,"c":138000,"v":0},{"d":"2005-08-25","o":144000,"h":144000,"l":138000,"c":144000,"v":0},{"d":"2005-08-26","o":144000,"h":144000,"l":138000,"c":144000,"v":0},{"d":"2005-08-29","o":138000,"h":144000,"l":138000,"c":138000,"v":0},{"d":"2005-08-30","o":138000,"h":138000,"l":132000,"c":138000,"v":0},{"d":"2005-08-31","o":138000,"h":138000,"l":138000,"c":138000,"v":0},{"d":"2005-09-01","o":138000,"h":138000,"l":120000,"c":126000,"v":0},{"d":"2005-09-02","o":120000,"h":126000,"l":120000,"c":120000,"v":0},{"d":"2005-09-06","o":126000,"h":126000,"l":120000,"c":120000,"v":0},{"d":"2005-09-07","o":120000,"h":126000,"l":120000,"c":120000,"v":0},{"d":"2005-09-08","o":120000,"h":120000,"l":120000,"c":120000,"v":0},{"d":"2005-09-09","o":120000,"h":120000,"l":114000,"c":120000,"v":0},{"d":"2005-09-12","o":120000,"h":126000,"l":120000,"c":120000,"v":0},{"d":"2005-09-13","o":120000,"h":126000,"l":120000,"c":120000,"v":0},{"d":"2005-09-14","o":126000,"h":132000,"l":126000,"c":126000,"v":0},{"d":"2005-09-15","o":120000,"h":126000,"l":120000,"c":126000,"v":0},{"d":"2005-09-16","o":120000,"h":126000,"l":120000,"c":120000,"v":0},{"d":"2005-09-19","o":126000,"h":126000,"l":120000,"c":126000,"v":0},{"d":"2005-09-20","o":120000,"h":126000,"l":120000,"c":126000,"v":0},{"d":"2005-09-21","o":126000,"h":126000,"l":120000,"c":120000,"v":0},{"d":"2005-09-22","o":126000,"h":132000,"l":126000,"c":126000,"v":0},{"d":"2005-09-23","o":132000,"h":150000,"l":132000,"c":150000,"v":1},{"d":"2005-09-26","o":150000,"h":150000,"l":138000,"c":144000,"v":0},{"d":"2005-09-27","o":150000,"h":150000,"l":144000,"c":144000,"v":0},{"d":"2005-09-28","o":144000,"h":144000,"l":132000,"c":144000,"v":0},{"d":"2005-09-29","o":150000,"h":150000,"l":138000,"c":144000,"v":0},{"d":"2005-09-30","o":138000,"h":144000,"l":132000,"c":132000,"v":0},{"d":"2005-10-03","o":138000,"h":144000,"l":132000,"c":144000,"v":0},{"d":"2005-10-04","o":144000,"h":144000,"l":132000,"c":138000,"v":0},{"d":"2005-10-05","o":126000,"h":138000,"l":126000,"c":138000,"v":0},{"d":"2005-10-06","o":138000,"h":144000,"l":132000,"c":138000,"v":0},{"d":"2005-10-07","o":138000,"h":144000,"l":132000,"c":144000,"v":0},{"d":"2005-10-10","o":144000,"h":144000,"l":144000,"c":144000,"v":0},{"d":"2005-10-11","o":138000,"h":144000,"l":138000,"c":138000,"v":0},{"d":"2005-10-12","o":138000,"h":150000,"l":138000,"c":150000,"v":0},{"d":"2005-10-13","o":150000,"h":150000,"l":150000,"c":150000,"v":0},{"d":"2005-10-14","o":138000,"h":150000,"l":138000,"c":150000,"v":0},{"d":"2005-10-17","o":144000,"h":180000,"l":144000,"c":180000,"v":0},{"d":"2005-10-18","o":180000,"h":210000,"l":168000,"c":210000,"v":0},{"d":"2005-10-19","o":228000,"h":246000,"l":210000,"c":228000,"v":1},{"d":"2005-10-20","o":216000,"h":264000,"l":186000,"c":198000,"v":1},{"d":"2005-10-21","o":192000,"h":198000,"l":174000,"c":198000,"v":0},{"d":"2005-10-24","o":186000,"h":264000,"l":186000,"c":240000,"v":0},{"d":"2005-10-25","o":252000,"h":264000,"l":240000,"c":246000,"v":0},{"d":"2005-10-26","o":246000,"h":252000,"l":228000,"c":228000,"v":0},{"d":"2005-10-27","o":240000,"h":240000,"l":222000,"c":228000,"v":0},{"d":"2005-10-28","o":228000,"h":228000,"l":210000,"c":210000,"v":0},{"d":"2005-10-31","o":210000,"h":228000,"l":210000,"c":216000,"v":0},{"d":"2005-11-01","o":228000,"h":228000,"l":204000,"c":228000,"v":0},{"d":"2005-11-02","o":228000,"h":228000,"l":204000,"c":210000,"v":0},{"d":"2005-11-03","o":216000,"h":228000,"l":216000,"c":228000,"v":0},{"d":"2005-11-04","o":204000,"h":228000,"l":204000,"c":228000,"v":0},{"d":"2005-11-07","o":228000,"h":234000,"l":216000,"c":216000,"v":0},{"d":"2005-11-08","o":210000,"h":216000,"l":204000,"c":204000,"v":0},{"d":"2005-11-09","o":204000,"h":222000,"l":204000,"c":204000,"v":0},{"d":"2005-11-10","o":222000,"h":222000,"l":204000,"c":204000,"v":0},{"d":"2005-11-11","o":204000,"h":222000,"l":204000,"c":222000,"v":0},{"d":"2005-11-14","o":204000,"h":210000,"l":198000,"c":210000,"v":0},{"d":"2005-11-15","o":210000,"h":210000,"l":192000,"c":210000,"v":0},{"d":"2005-11-16","o":210000,"h":210000,"l":192000,"c":204000,"v":0},{"d":"2005-11-17","o":204000,"h":204000,"l":198000,"c":198000,"v":0},{"d":"2005-11-18","o":198000,"h":222000,"l":198000,"c":210000,"v":0},{"d":"2005-11-21","o":204000,"h":204000,"l":198000,"c":198000,"v":0},{"d":"2005-11-22","o":198000,"h":210000,"l":198000,"c":210000,"v":0},{"d":"2005-11-23","o":198000,"h":210000,"l":198000,"c":198000,"v":0},{"d":"2005-11-25","o":198000,"h":222000,"l":198000,"c":216000,"v":0},{"d":"2005-11-28","o":216000,"h":216000,"l":198000,"c":210000,"v":0},{"d":"2005-11-29","o":210000,"h":210000,"l":192000,"c":192000,"v":0},{"d":"2005-11-30","o":192000,"h":192000,"l":180000,"c":180000,"v":0},{"d":"2005-12-01","o":192000,"h":192000,"l":180000,"c":186000,"v":0},{"d":"2005-12-02","o":186000,"h":186000,"l":162000,"c":162000,"v":0},{"d":"2005-12-05","o":168000,"h":174000,"l":168000,"c":168000,"v":0},{"d":"2005-12-06","o":168000,"h":180000,"l":168000,"c":168000,"v":0},{"d":"2005-12-07","o":168000,"h":210000,"l":168000,"c":210000,"v":0},{"d":"2005-12-08","o":168000,"h":216000,"l":168000,"c":210000,"v":0},{"d":"2005-12-09","o":216000,"h":216000,"l":204000,"c":210000,"v":0},{"d":"2005-12-12","o":204000,"h":252000,"l":204000,"c":246000,"v":0},{"d":"2005-12-13","o":246000,"h":300000,"l":240000,"c":300000,"v":0},{"d":"2005-12-14","o":306000,"h":366000,"l":294000,"c":360000,"v":1},{"d":"2005-12-15","o":360000,"h":462000,"l":216000,"c":216000,"v":2},{"d":"2005-12-16","o":216000,"h":264000,"l":210000,"c":210000,"v":1},{"d":"2005-12-19","o":210000,"h":240000,"l":204000,"c":204000,"v":0},{"d":"2005-12-20","o":204000,"h":210000,"l":192000,"c":198000,"v":0},{"d":"2005-12-21","o":198000,"h":210000,"l":192000,"c":210000,"v":0},{"d":"2005-12-22","o":192000,"h":210000,"l":192000,"c":198000,"v":0},{"d":"2005-12-23","o":198000,"h":210000,"l":198000,"c":210000,"v":0},{"d":"2005-12-27","o":198000,"h":234000,"l":198000,"c":234000,"v":0},{"d":"2005-12-28","o":234000,"h":234000,"l":204000,"c":234000,"v":0},{"d":"2005-12-29","o":204000,"h":234000,"l":198000,"c":204000,"v":0},{"d":"2005-12-30","o":198000,"h":210000,"l":198000,"c":198000,"v":0},{"d":"2006-01-03","o":210000,"h":210000,"l":198000,"c":204000,"v":0},{"d":"2006-01-04","o":210000,"h":210000,"l":198000,"c":198000,"v":0},{"d":"2006-01-05","o":192000,"h":198000,"l":192000,"c":192000,"v":0},{"d":"2006-01-06","o":192000,"h":198000,"l":162000,"c":198000,"v":0},{"d":"2006-01-09","o":198000,"h":198000,"l":180000,"c":192000,"v":0},{"d":"2006-01-10","o":180000,"h":180000,"l":156000,"c":162000,"v":0},{"d":"2006-01-11","o":174000,"h":192000,"l":168000,"c":180000,"v":0},{"d":"2006-01-12","o":162000,"h":174000,"l":162000,"c":168000,"v":0},{"d":"2006-01-13","o":180000,"h":180000,"l":174000,"c":180000,"v":0},{"d":"2006-01-17","o":186000,"h":210000,"l":168000,"c":168000,"v":0},{"d":"2006-01-18","o":180000,"h":198000,"l":168000,"c":168000,"v":0},{"d":"2006-01-19","o":192000,"h":198000,"l":180000,"c":192000,"v":0},{"d":"2006-01-20","o":186000,"h":198000,"l":180000,"c":186000,"v":0},{"d":"2006-01-23","o":198000,"h":198000,"l":186000,"c":198000,"v":0},{"d":"2006-01-24","o":192000,"h":198000,"l":192000,"c":192000,"v":0},{"d":"2006-01-25","o":186000,"h":192000,"l":168000,"c":168000,"v":0},{"d":"2006-01-26","o":180000,"h":180000,"l":168000,"c":168000,"v":0},{"d":"2006-01-27","o":180000,"h":180000,"l":168000,"c":174000,"v":0},{"d":"2006-01-30","o":192000,"h":192000,"l":168000,"c":168000,"v":0},{"d":"2006-01-31","o":186000,"h":192000,"l":168000,"c":168000,"v":0},{"d":"2006-02-01","o":186000,"h":192000,"l":168000,"c":174000,"v":0},{"d":"2006-02-02","o":174000,"h":180000,"l":168000,"c":174000,"v":0},{"d":"2006-02-03","o":174000,"h":174000,"l":168000,"c":174000,"v":0},{"d":"2006-02-06","o":168000,"h":180000,"l":168000,"c":168000,"v":0},{"d":"2006-02-07","o":168000,"h":174000,"l":168000,"c":168000,"v":0},{"d":"2006-02-08","o":174000,"h":216000,"l":168000,"c":180000,"v":2},{"d":"2006-02-09","o":204000,"h":210000,"l":180000,"c":180000,"v":0},{"d":"2006-02-10","o":198000,"h":198000,"l":180000,"c":180000,"v":0},{"d":"2006-02-13","o":192000,"h":204000,"l":180000,"c":186000,"v":0},{"d":"2006-02-14","o":192000,"h":198000,"l":180000,"c":180000,"v":0},{"d":"2006-02-15","o":180000,"h":210000,"l":180000,"c":198000,"v":0},{"d":"2006-02-16","o":210000,"h":222000,"l":198000,"c":198000,"v":0},{"d":"2006-02-17","o":210000,"h":210000,"l":186000,"c":198000,"v":0},{"d":"2006-02-21","o":222000,"h":234000,"l":198000,"c":228000,"v":1},{"d":"2006-02-22","o":258000,"h":306000,"l":228000,"c":288000,"v":2},{"d":"2006-02-23","o":288000,"h":300000,"l":240000,"c":252000,"v":1},{"d":"2006-02-24","o":264000,"h":342000,"l":246000,"c":336000,"v":1},{"d":"2006-02-27","o":354000,"h":384000,"l":306000,"c":342000,"v":1},{"d":"2006-02-28","o":354000,"h":354000,"l":276000,"c":282000,"v":1},{"d":"2006-03-01","o":294000,"h":330000,"l":270000,"c":282000,"v":0},{"d":"2006-03-02","o":300000,"h":306000,"l":276000,"c":282000,"v":0},{"d":"2006-03-03","o":294000,"h":306000,"l":276000,"c":276000,"v":0},{"d":"2006-03-06","o":288000,"h":288000,"l":252000,"c":282000,"v":0},{"d":"2006-03-07","o":282000,"h":282000,"l":198000,"c":240000,"v":1},{"d":"2006-03-08","o":240000,"h":252000,"l":228000,"c":252000,"v":0},{"d":"2006-03-09","o":240000,"h":294000,"l":234000,"c":270000,"v":1},{"d":"2006-03-10","o":294000,"h":306000,"l":258000,"c":306000,"v":1},{"d":"2006-03-13","o":318000,"h":318000,"l":288000,"c":294000,"v":0},{"d":"2006-03-14","o":324000,"h":324000,"l":282000,"c":288000,"v":0},{"d":"2006-03-15","o":300000,"h":312000,"l":288000,"c":312000,"v":0},{"d":"2006-03-16","o":312000,"h":462000,"l":312000,"c":462000,"v":3},{"d":"2006-03-17","o":510000,"h":588000,"l":474000,"c":486000,"v":3},{"d":"2006-03-20","o":546000,"h":582000,"l":510000,"c":534000,"v":1},{"d":"2006-03-21","o":570000,"h":570000,"l":522000,"c":534000,"v":1},{"d":"2006-03-22","o":546000,"h":564000,"l":510000,"c":510000,"v":1},{"d":"2006-03-23","o":522000,"h":522000,"l":396000,"c":438000,"v":1},{"d":"2006-03-24","o":426000,"h":450000,"l":420000,"c":444000,"v":0},{"d":"2006-03-27","o":444000,"h":552000,"l":438000,"c":492000,"v":1},{"d":"2006-03-28","o":522000,"h":522000,"l":462000,"c":480000,"v":0},{"d":"2006-03-29","o":504000,"h":504000,"l":462000,"c":468000,"v":0},{"d":"2006-03-30","o":480000,"h":480000,"l":438000,"c":450000,"v":0},{"d":"2006-03-31","o":450000,"h":504000,"l":444000,"c":486000,"v":0},{"d":"2006-04-03","o":486000,"h":504000,"l":480000,"c":486000,"v":0},{"d":"2006-04-04","o":504000,"h":504000,"l":450000,"c":462000,"v":0},{"d":"2006-04-05","o":462000,"h":474000,"l":450000,"c":450000,"v":0},{"d":"2006-04-06","o":462000,"h":486000,"l":450000,"c":468000,"v":0},{"d":"2006-04-07","o":468000,"h":492000,"l":450000,"c":462000,"v":0},{"d":"2006-04-10","o":480000,"h":480000,"l":450000,"c":450000,"v":0},{"d":"2006-04-11","o":450000,"h":462000,"l":426000,"c":438000,"v":0},{"d":"2006-04-12","o":456000,"h":456000,"l":432000,"c":450000,"v":0},{"d":"2006-04-13","o":456000,"h":456000,"l":432000,"c":444000,"v":0},{"d":"2006-04-17","o":444000,"h":444000,"l":360000,"c":360000,"v":1},{"d":"2006-04-18","o":390000,"h":390000,"l":348000,"c":354000,"v":0},{"d":"2006-04-19","o":342000,"h":438000,"l":342000,"c":438000,"v":1},{"d":"2006-04-20","o":450000,"h":474000,"l":414000,"c":420000,"v":0},{"d":"2006-04-21","o":414000,"h":420000,"l":366000,"c":384000,"v":0},{"d":"2006-04-24","o":372000,"h":390000,"l":366000,"c":372000,"v":0},{"d":"2006-04-25","o":396000,"h":396000,"l":360000,"c":360000,"v":0},{"d":"2006-04-26","o":360000,"h":366000,"l":336000,"c":336000,"v":0},{"d":"2006-04-27","o":342000,"h":360000,"l":336000,"c":336000,"v":0},{"d":"2006-04-28","o":330000,"h":348000,"l":312000,"c":324000,"v":0},{"d":"2006-05-01","o":348000,"h":366000,"l":318000,"c":330000,"v":0},{"d":"2006-05-02","o":330000,"h":336000,"l":306000,"c":318000,"v":0},{"d":"2006-05-03","o":312000,"h":312000,"l":288000,"c":294000,"v":0},{"d":"2006-05-04","o":294000,"h":300000,"l":276000,"c":282000,"v":0},{"d":"2006-05-05","o":288000,"h":324000,"l":288000,"c":324000,"v":0},{"d":"2006-05-08","o":348000,"h":366000,"l":336000,"c":360000,"v":0},{"d":"2006-05-09","o":366000,"h":366000,"l":354000,"c":354000,"v":0},{"d":"2006-05-10","o":360000,"h":360000,"l":342000,"c":342000,"v":0},{"d":"2006-05-11","o":348000,"h":360000,"l":336000,"c":348000,"v":0},{"d":"2006-05-12","o":354000,"h":360000,"l":348000,"c":354000,"v":0},{"d":"2006-05-15","o":360000,"h":360000,"l":318000,"c":324000,"v":0},{"d":"2006-05-16","o":330000,"h":330000,"l":282000,"c":306000,"v":0},{"d":"2006-05-17","o":324000,"h":324000,"l":306000,"c":306000,"v":0},{"d":"2006-05-18","o":312000,"h":324000,"l":294000,"c":318000,"v":0},{"d":"2006-05-19","o":312000,"h":318000,"l":294000,"c":300000,"v":0},{"d":"2006-05-22","o":312000,"h":318000,"l":294000,"c":300000,"v":0},{"d":"2006-05-23","o":300000,"h":300000,"l":288000,"c":300000,"v":0},{"d":"2006-05-24","o":300000,"h":300000,"l":282000,"c":282000,"v":0},{"d":"2006-05-25","o":282000,"h":288000,"l":240000,"c":270000,"v":0},{"d":"2006-05-26","o":270000,"h":270000,"l":240000,"c":252000,"v":0},{"d":"2006-05-30","o":270000,"h":270000,"l":222000,"c":234000,"v":0},{"d":"2006-05-31","o":234000,"h":264000,"l":210000,"c":216000,"v":0},{"d":"2006-06-01","o":240000,"h":240000,"l":216000,"c":240000,"v":0},{"d":"2006-06-02","o":240000,"h":270000,"l":234000,"c":258000,"v":0},{"d":"2006-06-05","o":258000,"h":258000,"l":204000,"c":222000,"v":0},{"d":"2006-06-06","o":240000,"h":246000,"l":222000,"c":246000,"v":0},{"d":"2006-06-07","o":252000,"h":252000,"l":228000,"c":240000,"v":0},{"d":"2006-06-08","o":240000,"h":240000,"l":228000,"c":240000,"v":0},{"d":"2006-06-09","o":240000,"h":240000,"l":228000,"c":240000,"v":0},{"d":"2006-06-12","o":234000,"h":240000,"l":222000,"c":222000,"v":0},{"d":"2006-06-13","o":228000,"h":234000,"l":222000,"c":228000,"v":0},{"d":"2006-06-14","o":228000,"h":240000,"l":210000,"c":228000,"v":0},{"d":"2006-06-15","o":228000,"h":234000,"l":222000,"c":222000,"v":0},{"d":"2006-06-16","o":228000,"h":234000,"l":222000,"c":234000,"v":0},{"d":"2006-06-19","o":234000,"h":234000,"l":216000,"c":234000,"v":0},{"d":"2006-06-20","o":234000,"h":240000,"l":216000,"c":240000,"v":0},{"d":"2006-06-21","o":240000,"h":240000,"l":222000,"c":234000,"v":0},{"d":"2006-06-22","o":234000,"h":234000,"l":222000,"c":222000,"v":0},{"d":"2006-06-23","o":222000,"h":228000,"l":216000,"c":216000,"v":0},{"d":"2006-06-26","o":228000,"h":228000,"l":216000,"c":216000,"v":0},{"d":"2006-06-27","o":222000,"h":222000,"l":216000,"c":216000,"v":0},{"d":"2006-06-28","o":216000,"h":222000,"l":204000,"c":204000,"v":0},{"d":"2006-06-29","o":204000,"h":210000,"l":198000,"c":204000,"v":0},{"d":"2006-06-30","o":204000,"h":216000,"l":192000,"c":192000,"v":0},{"d":"2006-07-03","o":192000,"h":216000,"l":186000,"c":192000,"v":0},{"d":"2006-07-05","o":192000,"h":216000,"l":180000,"c":216000,"v":0},{"d":"2006-07-06","o":210000,"h":228000,"l":210000,"c":216000,"v":0},{"d":"2006-07-07","o":228000,"h":228000,"l":192000,"c":192000,"v":0},{"d":"2006-07-10","o":192000,"h":228000,"l":192000,"c":210000,"v":0},{"d":"2006-07-11","o":216000,"h":216000,"l":192000,"c":192000,"v":0},{"d":"2006-07-12","o":210000,"h":210000,"l":180000,"c":180000,"v":0},{"d":"2006-07-13","o":204000,"h":204000,"l":174000,"c":186000,"v":0},{"d":"2006-07-14","o":192000,"h":192000,"l":168000,"c":168000,"v":0},{"d":"2006-07-17","o":174000,"h":180000,"l":162000,"c":162000,"v":0},{"d":"2006-07-18","o":174000,"h":174000,"l":162000,"c":168000,"v":0},{"d":"2006-07-19","o":174000,"h":174000,"l":156000,"c":174000,"v":0},{"d":"2006-07-20","o":168000,"h":174000,"l":162000,"c":168000,"v":0},{"d":"2006-07-21","o":162000,"h":174000,"l":162000,"c":168000,"v":0},{"d":"2006-07-24","o":168000,"h":174000,"l":162000,"c":174000,"v":0},{"d":"2006-07-25","o":174000,"h":210000,"l":168000,"c":210000,"v":0},{"d":"2006-07-26","o":186000,"h":216000,"l":186000,"c":186000,"v":0},{"d":"2006-07-27","o":204000,"h":204000,"l":186000,"c":198000,"v":0},{"d":"2006-07-28","o":192000,"h":198000,"l":174000,"c":180000,"v":0},{"d":"2006-07-31","o":192000,"h":192000,"l":174000,"c":180000,"v":0},{"d":"2006-08-01","o":174000,"h":180000,"l":168000,"c":168000,"v":0},{"d":"2006-08-02","o":180000,"h":180000,"l":168000,"c":168000,"v":0},{"d":"2006-08-03","o":180000,"h":180000,"l":162000,"c":174000,"v":0},{"d":"2006-08-04","o":162000,"h":174000,"l":162000,"c":162000,"v":0},{"d":"2006-08-07","o":162000,"h":174000,"l":162000,"c":168000,"v":0},{"d":"2006-08-08","o":168000,"h":168000,"l":162000,"c":162000,"v":0},{"d":"2006-08-09","o":168000,"h":168000,"l":162000,"c":168000,"v":0},{"d":"2006-08-10","o":156000,"h":168000,"l":156000,"c":156000,"v":0},{"d":"2006-08-11","o":162000,"h":174000,"l":156000,"c":168000,"v":0},{"d":"2006-08-14","o":162000,"h":162000,"l":162000,"c":162000,"v":0},{"d":"2006-08-15","o":162000,"h":174000,"l":162000,"c":174000,"v":0},{"d":"2006-08-16","o":180000,"h":186000,"l":174000,"c":186000,"v":0},{"d":"2006-08-17","o":186000,"h":186000,"l":162000,"c":162000,"v":0},{"d":"2006-08-18","o":168000,"h":168000,"l":162000,"c":162000,"v":0},{"d":"2006-08-21","o":162000,"h":162000,"l":162000,"c":162000,"v":0},{"d":"2006-08-22","o":162000,"h":186000,"l":150000,"c":150000,"v":0},{"d":"2006-08-23","o":162000,"h":174000,"l":156000,"c":156000,"v":0},{"d":"2006-08-24","o":156000,"h":156000,"l":156000,"c":156000,"v":0},{"d":"2006-08-25","o":156000,"h":198000,"l":156000,"c":198000,"v":0},{"d":"2006-08-28","o":186000,"h":186000,"l":156000,"c":156000,"v":0},{"d":"2006-08-29","o":192000,"h":192000,"l":180000,"c":180000,"v":0},{"d":"2006-08-30","o":192000,"h":192000,"l":186000,"c":192000,"v":0},{"d":"2006-08-31","o":192000,"h":192000,"l":186000,"c":186000,"v":0},{"d":"2006-09-01","o":186000,"h":186000,"l":186000,"c":186000,"v":0},{"d":"2006-09-05","o":168000,"h":180000,"l":162000,"c":168000,"v":0},{"d":"2006-09-06","o":168000,"h":168000,"l":156000,"c":168000,"v":0},{"d":"2006-09-07","o":168000,"h":168000,"l":168000,"c":168000,"v":0},{"d":"2006-09-08","o":186000,"h":186000,"l":156000,"c":162000,"v":0},{"d":"2006-09-11","o":156000,"h":162000,"l":156000,"c":156000,"v":0},{"d":"2006-09-12","o":162000,"h":174000,"l":150000,"c":156000,"v":0},{"d":"2006-09-13","o":150000,"h":156000,"l":150000,"c":156000,"v":0},{"d":"2006-09-14","o":168000,"h":174000,"l":150000,"c":162000,"v":0},{"d":"2006-09-15","o":156000,"h":168000,"l":150000,"c":150000,"v":0},{"d":"2006-09-18","o":162000,"h":168000,"l":150000,"c":156000,"v":0},{"d":"2006-09-19","o":150000,"h":156000,"l":150000,"c":150000,"v":0},{"d":"2006-09-20","o":156000,"h":162000,"l":144000,"c":162000,"v":0},{"d":"2006-09-21","o":162000,"h":168000,"l":156000,"c":156000,"v":0},{"d":"2006-09-22","o":168000,"h":168000,"l":162000,"c":162000,"v":0},{"d":"2006-09-25","o":162000,"h":180000,"l":162000,"c":162000,"v":0},{"d":"2006-09-26","o":180000,"h":180000,"l":150000,"c":150000,"v":0},{"d":"2006-09-27","o":174000,"h":174000,"l":168000,"c":168000,"v":0},{"d":"2006-09-28","o":168000,"h":180000,"l":150000,"c":168000,"v":0},{"d":"2006-09-29","o":174000,"h":174000,"l":150000,"c":150000,"v":0},{"d":"2006-10-02","o":156000,"h":156000,"l":150000,"c":156000,"v":0},{"d":"2006-10-03","o":150000,"h":162000,"l":150000,"c":156000,"v":0},{"d":"2006-10-04","o":156000,"h":156000,"l":150000,"c":150000,"v":0},{"d":"2006-10-05","o":150000,"h":156000,"l":150000,"c":150000,"v":0},{"d":"2006-10-06","o":156000,"h":156000,"l":150000,"c":156000,"v":0},{"d":"2006-10-09","o":156000,"h":156000,"l":144000,"c":150000,"v":0},{"d":"2006-10-10","o":156000,"h":156000,"l":144000,"c":150000,"v":0},{"d":"2006-10-11","o":150000,"h":150000,"l":150000,"c":150000,"v":0},{"d":"2006-10-12","o":150000,"h":156000,"l":144000,"c":144000,"v":0},{"d":"2006-10-13","o":150000,"h":150000,"l":138000,"c":138000,"v":0},{"d":"2006-10-16","o":156000,"h":156000,"l":156000,"c":156000,"v":0},{"d":"2006-10-17","o":144000,"h":168000,"l":144000,"c":168000,"v":0},{"d":"2006-10-18","o":168000,"h":168000,"l":168000,"c":168000,"v":0},{"d":"2006-10-19","o":156000,"h":168000,"l":156000,"c":168000,"v":0},{"d":"2006-10-20","o":156000,"h":162000,"l":150000,"c":156000,"v":0},{"d":"2006-10-23","o":156000,"h":156000,"l":150000,"c":150000,"v":0},{"d":"2006-10-24","o":150000,"h":150000,"l":150000,"c":150000,"v":0},{"d":"2006-10-25","o":144000,"h":156000,"l":138000,"c":150000,"v":0},{"d":"2006-10-26","o":150000,"h":150000,"l":138000,"c":150000,"v":0},{"d":"2006-10-27","o":156000,"h":156000,"l":138000,"c":156000,"v":0},{"d":"2006-10-30","o":156000,"h":156000,"l":144000,"c":144000,"v":0},{"d":"2006-10-31","o":144000,"h":156000,"l":144000,"c":156000,"v":0},{"d":"2006-11-01","o":156000,"h":156000,"l":144000,"c":144000,"v":0},{"d":"2006-11-02","o":156000,"h":156000,"l":156000,"c":156000,"v":0},{"d":"2006-11-03","o":156000,"h":156000,"l":144000,"c":156000,"v":0},{"d":"2006-11-06","o":156000,"h":162000,"l":144000,"c":156000,"v":0},{"d":"2006-11-07","o":156000,"h":156000,"l":144000,"c":150000,"v":0},{"d":"2006-11-08","o":150000,"h":156000,"l":144000,"c":150000,"v":0},{"d":"2006-11-09","o":144000,"h":150000,"l":144000,"c":150000,"v":0},{"d":"2006-11-10","o":150000,"h":150000,"l":132000,"c":132000,"v":0},{"d":"2006-11-13","o":132000,"h":174000,"l":132000,"c":144000,"v":1},{"d":"2006-11-14","o":150000,"h":156000,"l":144000,"c":144000,"v":0},{"d":"2006-11-15","o":156000,"h":156000,"l":144000,"c":144000,"v":0},{"d":"2006-11-16","o":144000,"h":156000,"l":114000,"c":120000,"v":0},{"d":"2006-11-17","o":150000,"h":150000,"l":132000,"c":144000,"v":0},{"d":"2006-11-20","o":126000,"h":150000,"l":126000,"c":138000,"v":0},{"d":"2006-11-21","o":132000,"h":150000,"l":132000,"c":138000,"v":0},{"d":"2006-11-22","o":150000,"h":156000,"l":138000,"c":144000,"v":0},{"d":"2006-11-24","o":144000,"h":150000,"l":144000,"c":144000,"v":0},{"d":"2006-11-27","o":150000,"h":150000,"l":132000,"c":132000,"v":0},{"d":"2006-11-28","o":150000,"h":150000,"l":132000,"c":144000,"v":0},{"d":"2006-11-29","o":150000,"h":156000,"l":150000,"c":150000,"v":0},{"d":"2006-11-30","o":144000,"h":156000,"l":144000,"c":156000,"v":0},{"d":"2006-12-01","o":156000,"h":156000,"l":144000,"c":156000,"v":0},{"d":"2006-12-04","o":156000,"h":156000,"l":144000,"c":156000,"v":0},{"d":"2006-12-05","o":156000,"h":156000,"l":138000,"c":138000,"v":0},{"d":"2006-12-06","o":156000,"h":156000,"l":138000,"c":138000,"v":0},{"d":"2006-12-07","o":144000,"h":144000,"l":138000,"c":144000,"v":0},{"d":"2006-12-08","o":156000,"h":156000,"l":144000,"c":150000,"v":0},{"d":"2006-12-11","o":144000,"h":150000,"l":144000,"c":150000,"v":0},{"d":"2006-12-12","o":156000,"h":156000,"l":150000,"c":156000,"v":0},{"d":"2006-12-13","o":150000,"h":156000,"l":150000,"c":156000,"v":0},{"d":"2006-12-14","o":156000,"h":204000,"l":156000,"c":198000,"v":1},{"d":"2006-12-15","o":204000,"h":204000,"l":174000,"c":180000,"v":0},{"d":"2006-12-18","o":168000,"h":204000,"l":150000,"c":180000,"v":0},{"d":"2006-12-19","o":198000,"h":198000,"l":156000,"c":156000,"v":0},{"d":"2006-12-20","o":204000,"h":204000,"l":162000,"c":162000,"v":0},{"d":"2006-12-21","o":174000,"h":204000,"l":162000,"c":168000,"v":0},{"d":"2006-12-22","o":174000,"h":192000,"l":174000,"c":174000,"v":0},{"d":"2006-12-26","o":174000,"h":186000,"l":174000,"c":180000,"v":0},{"d":"2006-12-27","o":168000,"h":174000,"l":162000,"c":168000,"v":0},{"d":"2006-12-28","o":168000,"h":174000,"l":156000,"c":156000,"v":0},{"d":"2006-12-29","o":162000,"h":174000,"l":162000,"c":162000,"v":0},{"d":"2007-01-03","o":168000,"h":168000,"l":150000,"c":150000,"v":0},{"d":"2007-01-04","o":162000,"h":204000,"l":156000,"c":174000,"v":1},{"d":"2007-01-05","o":192000,"h":192000,"l":162000,"c":168000,"v":0},{"d":"2007-01-08","o":180000,"h":180000,"l":162000,"c":168000,"v":0},{"d":"2007-01-09","o":168000,"h":174000,"l":156000,"c":156000,"v":0},{"d":"2007-01-10","o":156000,"h":168000,"l":150000,"c":150000,"v":0},{"d":"2007-01-11","o":156000,"h":168000,"l":150000,"c":168000,"v":0},{"d":"2007-01-12","o":156000,"h":168000,"l":156000,"c":162000,"v":0},{"d":"2007-01-16","o":162000,"h":174000,"l":156000,"c":174000,"v":0},{"d":"2007-01-17","o":174000,"h":174000,"l":156000,"c":162000,"v":0},{"d":"2007-01-18","o":168000,"h":180000,"l":168000,"c":174000,"v":0},{"d":"2007-01-19","o":168000,"h":180000,"l":168000,"c":174000,"v":0},{"d":"2007-01-22","o":180000,"h":186000,"l":168000,"c":174000,"v":0},{"d":"2007-01-23","o":174000,"h":186000,"l":168000,"c":180000,"v":0},{"d":"2007-01-24","o":180000,"h":186000,"l":174000,"c":174000,"v":0},{"d":"2007-01-25","o":180000,"h":204000,"l":174000,"c":204000,"v":0},{"d":"2007-01-26","o":198000,"h":228000,"l":192000,"c":198000,"v":0},{"d":"2007-01-29","o":210000,"h":210000,"l":180000,"c":198000,"v":0},{"d":"2007-01-30","o":180000,"h":204000,"l":180000,"c":180000,"v":0},{"d":"2007-01-31","o":180000,"h":186000,"l":162000,"c":168000,"v":0},{"d":"2007-02-01","o":186000,"h":186000,"l":168000,"c":180000,"v":0},{"d":"2007-02-02","o":198000,"h":198000,"l":168000,"c":174000,"v":0},{"d":"2007-02-05","o":174000,"h":180000,"l":168000,"c":180000,"v":0},{"d":"2007-02-06","o":174000,"h":192000,"l":168000,"c":186000,"v":0},{"d":"2007-02-07","o":204000,"h":210000,"l":180000,"c":204000,"v":0},{"d":"2007-02-08","o":186000,"h":204000,"l":180000,"c":198000,"v":0},{"d":"2007-02-09","o":180000,"h":198000,"l":180000,"c":180000,"v":0},{"d":"2007-02-12","o":186000,"h":192000,"l":174000,"c":174000,"v":0},{"d":"2007-02-13","o":192000,"h":252000,"l":180000,"c":222000,"v":1},{"d":"2007-02-14","o":228000,"h":288000,"l":222000,"c":258000,"v":1},{"d":"2007-02-15","o":276000,"h":282000,"l":246000,"c":252000,"v":1},{"d":"2007-02-16","o":270000,"h":270000,"l":246000,"c":252000,"v":0},{"d":"2007-02-20","o":282000,"h":288000,"l":258000,"c":288000,"v":1},{"d":"2007-02-21","o":288000,"h":354000,"l":288000,"c":336000,"v":1},{"d":"2007-02-22","o":354000,"h":468000,"l":336000,"c":396000,"v":2},{"d":"2007-02-23","o":414000,"h":456000,"l":336000,"c":354000,"v":1},{"d":"2007-02-26","o":366000,"h":444000,"l":366000,"c":402000,"v":1},{"d":"2007-02-27","o":402000,"h":402000,"l":330000,"c":330000,"v":1},{"d":"2007-02-28","o":318000,"h":366000,"l":318000,"c":342000,"v":1},{"d":"2007-03-01","o":342000,"h":342000,"l":306000,"c":306000,"v":0},{"d":"2007-03-02","o":300000,"h":312000,"l":288000,"c":306000,"v":0},{"d":"2007-03-05","o":306000,"h":336000,"l":288000,"c":300000,"v":0},{"d":"2007-03-06","o":294000,"h":336000,"l":294000,"c":300000,"v":0},{"d":"2007-03-07","o":300000,"h":324000,"l":300000,"c":300000,"v":0},{"d":"2007-03-08","o":294000,"h":318000,"l":294000,"c":306000,"v":0},{"d":"2007-03-09","o":324000,"h":330000,"l":312000,"c":324000,"v":0},{"d":"2007-03-12","o":324000,"h":324000,"l":300000,"c":306000,"v":0},{"d":"2007-03-13","o":318000,"h":318000,"l":306000,"c":312000,"v":0},{"d":"2007-03-14","o":312000,"h":318000,"l":300000,"c":312000,"v":0},{"d":"2007-03-15","o":300000,"h":348000,"l":300000,"c":342000,"v":0},{"d":"2007-03-16","o":348000,"h":402000,"l":324000,"c":384000,"v":0},{"d":"2007-03-19","o":390000,"h":390000,"l":360000,"c":378000,"v":0},{"d":"2007-03-20","o":384000,"h":480000,"l":378000,"c":438000,"v":1},{"d":"2007-03-21","o":444000,"h":474000,"l":438000,"c":462000,"v":0},{"d":"2007-03-22","o":468000,"h":486000,"l":378000,"c":432000,"v":1},{"d":"2007-03-23","o":450000,"h":480000,"l":450000,"c":450000,"v":0},{"d":"2007-03-26","o":450000,"h":462000,"l":450000,"c":450000,"v":0},{"d":"2007-03-27","o":456000,"h":456000,"l":444000,"c":450000,"v":0},{"d":"2007-03-28","o":456000,"h":504000,"l":450000,"c":492000,"v":0},{"d":"2007-03-29","o":504000,"h":504000,"l":438000,"c":450000,"v":1},{"d":"2007-03-30","o":456000,"h":474000,"l":432000,"c":444000,"v":0},{"d":"2007-04-02","o":450000,"h":450000,"l":432000,"c":432000,"v":0},{"d":"2007-04-03","o":444000,"h":462000,"l":432000,"c":456000,"v":0},{"d":"2007-04-04","o":456000,"h":456000,"l":420000,"c":426000,"v":0},{"d":"2007-04-05","o":432000,"h":432000,"l":378000,"c":408000,"v":0},{"d":"2007-04-09","o":408000,"h":408000,"l":366000,"c":378000,"v":0},{"d":"2007-04-10","o":378000,"h":390000,"l":378000,"c":384000,"v":0},{"d":"2007-04-11","o":390000,"h":408000,"l":384000,"c":396000,"v":0},{"d":"2007-04-12","o":408000,"h":432000,"l":402000,"c":402000,"v":0},{"d":"2007-04-13","o":408000,"h":420000,"l":396000,"c":408000,"v":0},{"d":"2007-04-16","o":408000,"h":408000,"l":378000,"c":378000,"v":0},{"d":"2007-04-17","o":384000,"h":390000,"l":360000,"c":366000,"v":0},{"d":"2007-04-18","o":366000,"h":366000,"l":336000,"c":342000,"v":0},{"d":"2007-04-19","o":336000,"h":390000,"l":330000,"c":360000,"v":0},{"d":"2007-04-20","o":372000,"h":396000,"l":354000,"c":366000,"v":0},{"d":"2007-04-23","o":384000,"h":384000,"l":354000,"c":354000,"v":0},{"d":"2007-04-24","o":354000,"h":366000,"l":354000,"c":360000,"v":0},{"d":"2007-04-25","o":360000,"h":360000,"l":342000,"c":342000,"v":0},{"d":"2007-04-26","o":342000,"h":354000,"l":342000,"c":342000,"v":0},{"d":"2007-04-27","o":354000,"h":354000,"l":342000,"c":348000,"v":0},{"d":"2007-04-30","o":360000,"h":366000,"l":354000,"c":354000,"v":0},{"d":"2007-05-01","o":354000,"h":354000,"l":342000,"c":342000,"v":0},{"d":"2007-05-02","o":354000,"h":354000,"l":348000,"c":354000,"v":0},{"d":"2007-05-03","o":354000,"h":354000,"l":342000,"c":348000,"v":0},{"d":"2007-05-04","o":342000,"h":354000,"l":342000,"c":354000,"v":0},{"d":"2007-05-07","o":330000,"h":348000,"l":330000,"c":348000,"v":0},{"d":"2007-05-08","o":348000,"h":354000,"l":348000,"c":354000,"v":0},{"d":"2007-05-09","o":342000,"h":348000,"l":336000,"c":336000,"v":0},{"d":"2007-05-10","o":330000,"h":348000,"l":330000,"c":342000,"v":0},{"d":"2007-05-11","o":336000,"h":348000,"l":336000,"c":336000,"v":0},{"d":"2007-05-14","o":342000,"h":348000,"l":336000,"c":336000,"v":0},{"d":"2007-05-15","o":342000,"h":342000,"l":336000,"c":336000,"v":0},{"d":"2007-05-16","o":336000,"h":342000,"l":336000,"c":336000,"v":0},{"d":"2007-05-17","o":342000,"h":342000,"l":336000,"c":336000,"v":0},{"d":"2007-05-18","o":342000,"h":342000,"l":330000,"c":330000,"v":0},{"d":"2007-05-21","o":330000,"h":342000,"l":330000,"c":342000,"v":0},{"d":"2007-05-22","o":360000,"h":474000,"l":342000,"c":450000,"v":1},{"d":"2007-05-23","o":474000,"h":474000,"l":426000,"c":426000,"v":0},{"d":"2007-05-24","o":426000,"h":438000,"l":378000,"c":384000,"v":0},{"d":"2007-05-25","o":402000,"h":420000,"l":378000,"c":390000,"v":0},{"d":"2007-05-29","o":384000,"h":420000,"l":384000,"c":390000,"v":0},{"d":"2007-05-30","o":396000,"h":420000,"l":390000,"c":420000,"v":0},{"d":"2007-05-31","o":408000,"h":420000,"l":390000,"c":420000,"v":0},{"d":"2007-06-01","o":414000,"h":426000,"l":390000,"c":420000,"v":0},{"d":"2007-06-04","o":420000,"h":420000,"l":396000,"c":396000,"v":0},{"d":"2007-06-05","o":396000,"h":420000,"l":384000,"c":384000,"v":0},{"d":"2007-06-06","o":384000,"h":396000,"l":384000,"c":384000,"v":0},{"d":"2007-06-07","o":396000,"h":396000,"l":384000,"c":390000,"v":0},{"d":"2007-06-08","o":384000,"h":390000,"l":384000,"c":384000,"v":0},{"d":"2007-06-11","o":390000,"h":390000,"l":372000,"c":384000,"v":0},{"d":"2007-06-12","o":360000,"h":372000,"l":348000,"c":360000,"v":0},{"d":"2007-06-13","o":390000,"h":420000,"l":360000,"c":372000,"v":0},{"d":"2007-06-14","o":378000,"h":378000,"l":372000,"c":372000,"v":0},{"d":"2007-06-15","o":378000,"h":378000,"l":360000,"c":378000,"v":0},{"d":"2007-06-18","o":378000,"h":390000,"l":360000,"c":390000,"v":0},{"d":"2007-06-19","o":402000,"h":408000,"l":390000,"c":396000,"v":0},{"d":"2007-06-20","o":390000,"h":402000,"l":390000,"c":402000,"v":0},{"d":"2007-06-21","o":408000,"h":420000,"l":396000,"c":402000,"v":0},{"d":"2007-06-22","o":408000,"h":420000,"l":402000,"c":402000,"v":0},{"d":"2007-06-25","o":402000,"h":414000,"l":402000,"c":402000,"v":0},{"d":"2007-06-26","o":414000,"h":420000,"l":408000,"c":408000,"v":0},{"d":"2007-06-27","o":414000,"h":414000,"l":402000,"c":402000,"v":0},{"d":"2007-06-28","o":408000,"h":414000,"l":402000,"c":414000,"v":0},{"d":"2007-06-29","o":414000,"h":414000,"l":402000,"c":402000,"v":0},{"d":"2007-07-02","o":414000,"h":432000,"l":390000,"c":390000,"v":0},{"d":"2007-07-03","o":420000,"h":420000,"l":396000,"c":396000,"v":0},{"d":"2007-07-05","o":402000,"h":408000,"l":396000,"c":402000,"v":0},{"d":"2007-07-06","o":396000,"h":408000,"l":396000,"c":396000,"v":0},{"d":"2007-07-09","o":414000,"h":432000,"l":396000,"c":408000,"v":0},{"d":"2007-07-10","o":408000,"h":420000,"l":408000,"c":420000,"v":0},{"d":"2007-07-11","o":420000,"h":420000,"l":408000,"c":420000,"v":0},{"d":"2007-07-12","o":420000,"h":420000,"l":408000,"c":408000,"v":0},{"d":"2007-07-13","o":420000,"h":420000,"l":408000,"c":408000,"v":0},{"d":"2007-07-16","o":420000,"h":420000,"l":408000,"c":420000,"v":0},{"d":"2007-07-17","o":420000,"h":432000,"l":414000,"c":426000,"v":0},{"d":"2007-07-18","o":456000,"h":510000,"l":444000,"c":456000,"v":1},{"d":"2007-07-19","o":492000,"h":492000,"l":456000,"c":462000,"v":0},{"d":"2007-07-20","o":468000,"h":498000,"l":468000,"c":480000,"v":0},{"d":"2007-07-23","o":528000,"h":528000,"l":498000,"c":510000,"v":0},{"d":"2007-07-24","o":528000,"h":528000,"l":456000,"c":462000,"v":0},{"d":"2007-07-25","o":480000,"h":498000,"l":462000,"c":462000,"v":0},{"d":"2007-07-26","o":468000,"h":480000,"l":456000,"c":468000,"v":0},{"d":"2007-07-27","o":468000,"h":486000,"l":468000,"c":486000,"v":0},{"d":"2007-07-30","o":480000,"h":480000,"l":468000,"c":468000,"v":0},{"d":"2007-07-31","o":480000,"h":480000,"l":468000,"c":468000,"v":0},{"d":"2007-08-01","o":480000,"h":480000,"l":468000,"c":474000,"v":0},{"d":"2007-08-02","o":474000,"h":474000,"l":456000,"c":474000,"v":0},{"d":"2007-08-03","o":474000,"h":474000,"l":420000,"c":456000,"v":0},{"d":"2007-08-06","o":444000,"h":456000,"l":402000,"c":444000,"v":0},{"d":"2007-08-07","o":444000,"h":456000,"l":426000,"c":450000,"v":0},{"d":"2007-08-08","o":444000,"h":450000,"l":444000,"c":444000,"v":0},{"d":"2007-08-09","o":432000,"h":450000,"l":432000,"c":450000,"v":0},{"d":"2007-08-10","o":450000,"h":456000,"l":432000,"c":432000,"v":0},{"d":"2007-08-13","o":450000,"h":450000,"l":432000,"c":432000,"v":0},{"d":"2007-08-14","o":432000,"h":432000,"l":420000,"c":420000,"v":0},{"d":"2007-08-15","o":420000,"h":426000,"l":402000,"c":420000,"v":0},{"d":"2007-08-16","o":420000,"h":426000,"l":390000,"c":402000,"v":0},{"d":"2007-08-17","o":402000,"h":402000,"l":390000,"c":390000,"v":0},{"d":"2007-08-20","o":420000,"h":420000,"l":390000,"c":420000,"v":0},{"d":"2007-08-21","o":414000,"h":420000,"l":414000,"c":414000,"v":0},{"d":"2007-08-22","o":420000,"h":420000,"l":402000,"c":408000,"v":0},{"d":"2007-08-23","o":402000,"h":414000,"l":402000,"c":414000,"v":0},{"d":"2007-08-24","o":414000,"h":420000,"l":414000,"c":420000,"v":0},{"d":"2007-08-27","o":414000,"h":414000,"l":408000,"c":414000,"v":0},{"d":"2007-08-28","o":414000,"h":414000,"l":408000,"c":408000,"v":0},{"d":"2007-08-29","o":408000,"h":414000,"l":402000,"c":408000,"v":0},{"d":"2007-08-30","o":408000,"h":408000,"l":402000,"c":408000,"v":0},{"d":"2007-08-31","o":408000,"h":408000,"l":402000,"c":402000,"v":0},{"d":"2007-09-04","o":402000,"h":408000,"l":402000,"c":402000,"v":0},{"d":"2007-09-05","o":402000,"h":408000,"l":390000,"c":408000,"v":0},{"d":"2007-09-06","o":402000,"h":408000,"l":402000,"c":408000,"v":0},{"d":"2007-09-07","o":408000,"h":408000,"l":402000,"c":402000,"v":0},{"d":"2007-09-10","o":408000,"h":408000,"l":378000,"c":402000,"v":0},{"d":"2007-09-11","o":378000,"h":402000,"l":360000,"c":378000,"v":0},{"d":"2007-09-12","o":360000,"h":378000,"l":342000,"c":360000,"v":0},{"d":"2007-09-13","o":360000,"h":378000,"l":360000,"c":378000,"v":0},{"d":"2007-09-14","o":378000,"h":378000,"l":366000,"c":372000,"v":0},{"d":"2007-09-17","o":372000,"h":378000,"l":360000,"c":372000,"v":0},{"d":"2007-09-18","o":360000,"h":372000,"l":360000,"c":372000,"v":0},{"d":"2007-09-19","o":372000,"h":408000,"l":366000,"c":408000,"v":0},{"d":"2007-09-20","o":420000,"h":420000,"l":384000,"c":408000,"v":0},{"d":"2007-09-21","o":408000,"h":408000,"l":384000,"c":402000,"v":0},{"d":"2007-09-24","o":396000,"h":414000,"l":390000,"c":390000,"v":0},{"d":"2007-09-25","o":402000,"h":420000,"l":390000,"c":408000,"v":0},{"d":"2007-09-26","o":390000,"h":408000,"l":378000,"c":390000,"v":0},{"d":"2007-09-27","o":378000,"h":402000,"l":360000,"c":396000,"v":0},{"d":"2007-09-28","o":402000,"h":408000,"l":372000,"c":372000,"v":0},{"d":"2007-10-01","o":378000,"h":384000,"l":372000,"c":372000,"v":0},{"d":"2007-10-02","o":372000,"h":372000,"l":366000,"c":366000,"v":0},{"d":"2007-10-03","o":378000,"h":378000,"l":360000,"c":366000,"v":0},{"d":"2007-10-04","o":366000,"h":366000,"l":354000,"c":360000,"v":0},{"d":"2007-10-05","o":354000,"h":366000,"l":354000,"c":366000,"v":0},{"d":"2007-10-08","o":372000,"h":372000,"l":360000,"c":360000,"v":0},{"d":"2007-10-09","o":360000,"h":366000,"l":354000,"c":354000,"v":0},{"d":"2007-10-10","o":360000,"h":372000,"l":354000,"c":372000,"v":0},{"d":"2007-10-11","o":372000,"h":372000,"l":360000,"c":360000,"v":0},{"d":"2007-10-12","o":360000,"h":366000,"l":360000,"c":366000,"v":0},{"d":"2007-10-15","o":366000,"h":366000,"l":360000,"c":360000,"v":0},{"d":"2007-10-16","o":360000,"h":366000,"l":336000,"c":360000,"v":0},{"d":"2007-10-17","o":366000,"h":366000,"l":348000,"c":360000,"v":0},{"d":"2007-10-18","o":366000,"h":366000,"l":354000,"c":366000,"v":0},{"d":"2007-10-19","o":366000,"h":366000,"l":360000,"c":360000,"v":0},{"d":"2007-10-22","o":366000,"h":366000,"l":348000,"c":366000,"v":0},{"d":"2007-10-23","o":366000,"h":366000,"l":354000,"c":366000,"v":0},{"d":"2007-10-24","o":366000,"h":366000,"l":354000,"c":366000,"v":0},{"d":"2007-10-25","o":366000,"h":366000,"l":354000,"c":354000,"v":0},{"d":"2007-10-26","o":354000,"h":366000,"l":354000,"c":366000,"v":0},{"d":"2007-10-29","o":366000,"h":366000,"l":336000,"c":342000,"v":0},{"d":"2007-10-30","o":342000,"h":360000,"l":336000,"c":360000,"v":0},{"d":"2007-10-31","o":360000,"h":360000,"l":342000,"c":342000,"v":0},{"d":"2007-11-01","o":354000,"h":366000,"l":342000,"c":348000,"v":0},{"d":"2007-11-02","o":354000,"h":354000,"l":342000,"c":342000,"v":0},{"d":"2007-11-05","o":342000,"h":354000,"l":336000,"c":354000,"v":0},{"d":"2007-11-06","o":354000,"h":354000,"l":342000,"c":342000,"v":0},{"d":"2007-11-07","o":342000,"h":354000,"l":330000,"c":336000,"v":0},{"d":"2007-11-08","o":330000,"h":354000,"l":330000,"c":336000,"v":0},{"d":"2007-11-09","o":336000,"h":354000,"l":336000,"c":336000,"v":0},{"d":"2007-11-12","o":354000,"h":354000,"l":330000,"c":330000,"v":0},{"d":"2007-11-13","o":330000,"h":360000,"l":324000,"c":360000,"v":0},{"d":"2007-11-14","o":336000,"h":354000,"l":324000,"c":348000,"v":0},{"d":"2007-11-15","o":324000,"h":348000,"l":324000,"c":342000,"v":0},{"d":"2007-11-16","o":324000,"h":342000,"l":294000,"c":318000,"v":0},{"d":"2007-11-19","o":318000,"h":390000,"l":318000,"c":372000,"v":0},{"d":"2007-11-20","o":396000,"h":420000,"l":390000,"c":414000,"v":0},{"d":"2007-11-21","o":420000,"h":438000,"l":408000,"c":432000,"v":0},{"d":"2007-11-23","o":432000,"h":432000,"l":408000,"c":426000,"v":0},{"d":"2007-11-26","o":414000,"h":432000,"l":408000,"c":408000,"v":0},{"d":"2007-11-27","o":408000,"h":450000,"l":408000,"c":444000,"v":0},{"d":"2007-11-28","o":444000,"h":450000,"l":414000,"c":414000,"v":0},{"d":"2007-11-29","o":420000,"h":438000,"l":414000,"c":414000,"v":0},{"d":"2007-11-30","o":432000,"h":432000,"l":432000,"c":432000,"v":0},{"d":"2007-12-03","o":420000,"h":438000,"l":420000,"c":432000,"v":0},{"d":"2007-12-04","o":438000,"h":438000,"l":426000,"c":432000,"v":0},{"d":"2007-12-05","o":438000,"h":438000,"l":414000,"c":432000,"v":0},{"d":"2007-12-06","o":438000,"h":438000,"l":420000,"c":420000,"v":0},{"d":"2007-12-07","o":420000,"h":432000,"l":420000,"c":420000,"v":0},{"d":"2007-12-10","o":432000,"h":432000,"l":426000,"c":432000,"v":0},{"d":"2007-12-11","o":432000,"h":438000,"l":420000,"c":420000,"v":0},{"d":"2007-12-12","o":420000,"h":426000,"l":420000,"c":426000,"v":0},{"d":"2007-12-13","o":420000,"h":426000,"l":402000,"c":402000,"v":0},{"d":"2007-12-14","o":420000,"h":420000,"l":408000,"c":408000,"v":0},{"d":"2007-12-17","o":420000,"h":420000,"l":396000,"c":396000,"v":0},{"d":"2007-12-18","o":390000,"h":408000,"l":390000,"c":408000,"v":0},{"d":"2007-12-19","o":390000,"h":408000,"l":390000,"c":402000,"v":0},{"d":"2007-12-20","o":396000,"h":408000,"l":390000,"c":408000,"v":0},{"d":"2007-12-21","o":408000,"h":408000,"l":408000,"c":408000,"v":0},{"d":"2007-12-24","o":408000,"h":420000,"l":408000,"c":420000,"v":0},{"d":"2007-12-26","o":420000,"h":420000,"l":390000,"c":390000,"v":0},{"d":"2007-12-27","o":390000,"h":426000,"l":390000,"c":426000,"v":0},{"d":"2007-12-28","o":408000,"h":432000,"l":408000,"c":432000,"v":0},{"d":"2007-12-31","o":408000,"h":456000,"l":408000,"c":450000,"v":0},{"d":"2008-01-02","o":450000,"h":450000,"l":396000,"c":408000,"v":0},{"d":"2008-01-03","o":408000,"h":414000,"l":402000,"c":408000,"v":0},{"d":"2008-01-04","o":402000,"h":402000,"l":390000,"c":402000,"v":0},{"d":"2008-01-07","o":390000,"h":408000,"l":390000,"c":396000,"v":0},{"d":"2008-01-08","o":396000,"h":402000,"l":396000,"c":402000,"v":0},{"d":"2008-01-09","o":396000,"h":402000,"l":378000,"c":402000,"v":0},{"d":"2008-01-10","o":378000,"h":396000,"l":372000,"c":384000,"v":0},{"d":"2008-01-11","o":384000,"h":384000,"l":366000,"c":378000,"v":0},{"d":"2008-01-14","o":366000,"h":378000,"l":366000,"c":366000,"v":0},{"d":"2008-01-15","o":366000,"h":372000,"l":330000,"c":360000,"v":0},{"d":"2008-01-16","o":336000,"h":360000,"l":336000,"c":360000,"v":0},{"d":"2008-01-17","o":348000,"h":354000,"l":330000,"c":348000,"v":0},{"d":"2008-01-18","o":348000,"h":354000,"l":336000,"c":342000,"v":0},{"d":"2008-01-22","o":342000,"h":414000,"l":342000,"c":354000,"v":0},{"d":"2008-01-23","o":408000,"h":414000,"l":372000,"c":390000,"v":0},{"d":"2008-01-24","o":414000,"h":420000,"l":372000,"c":378000,"v":0},{"d":"2008-01-25","o":384000,"h":384000,"l":366000,"c":366000,"v":0},{"d":"2008-01-28","o":366000,"h":426000,"l":360000,"c":390000,"v":0},{"d":"2008-01-29","o":390000,"h":402000,"l":390000,"c":396000,"v":0},{"d":"2008-01-30","o":420000,"h":420000,"l":378000,"c":378000,"v":0},{"d":"2008-01-31","o":390000,"h":408000,"l":384000,"c":396000,"v":0},{"d":"2008-02-01","o":402000,"h":402000,"l":378000,"c":378000,"v":0},{"d":"2008-02-04","o":384000,"h":384000,"l":360000,"c":366000,"v":1},{"d":"2008-02-05","o":360000,"h":366000,"l":348000,"c":348000,"v":0},{"d":"2008-02-06","o":354000,"h":354000,"l":336000,"c":354000,"v":0},{"d":"2008-02-07","o":342000,"h":342000,"l":300000,"c":342000,"v":0},{"d":"2008-02-08","o":324000,"h":342000,"l":324000,"c":330000,"v":0},{"d":"2008-02-11","o":336000,"h":336000,"l":324000,"c":330000,"v":0},{"d":"2008-02-12","o":330000,"h":360000,"l":324000,"c":336000,"v":0},{"d":"2008-02-13","o":336000,"h":348000,"l":324000,"c":330000,"v":0},{"d":"2008-02-14","o":330000,"h":348000,"l":330000,"c":348000,"v":0},{"d":"2008-02-15","o":348000,"h":348000,"l":312000,"c":324000,"v":0},{"d":"2008-02-19","o":324000,"h":336000,"l":300000,"c":336000,"v":0},{"d":"2008-02-20","o":330000,"h":330000,"l":300000,"c":312000,"v":0},{"d":"2008-02-21","o":300000,"h":330000,"l":288000,"c":300000,"v":0},{"d":"2008-02-22","o":300000,"h":306000,"l":276000,"c":306000,"v":0},{"d":"2008-02-25","o":312000,"h":312000,"l":276000,"c":300000,"v":0},{"d":"2008-02-26","o":294000,"h":312000,"l":294000,"c":300000,"v":0},{"d":"2008-02-27","o":312000,"h":312000,"l":294000,"c":300000,"v":0},{"d":"2008-02-28","o":300000,"h":330000,"l":294000,"c":294000,"v":0},{"d":"2008-02-29","o":300000,"h":300000,"l":294000,"c":294000,"v":0},{"d":"2008-03-03","o":294000,"h":306000,"l":294000,"c":294000,"v":0},{"d":"2008-03-04","o":288000,"h":312000,"l":288000,"c":294000,"v":0},{"d":"2008-03-05","o":312000,"h":312000,"l":294000,"c":306000,"v":0},{"d":"2008-03-06","o":306000,"h":324000,"l":306000,"c":324000,"v":0},{"d":"2008-03-07","o":294000,"h":324000,"l":294000,"c":324000,"v":0},{"d":"2008-03-10","o":312000,"h":318000,"l":300000,"c":300000,"v":0},{"d":"2008-03-11","o":318000,"h":330000,"l":300000,"c":312000,"v":0},{"d":"2008-03-12","o":282000,"h":300000,"l":282000,"c":300000,"v":0},{"d":"2008-03-13","o":282000,"h":300000,"l":282000,"c":300000,"v":0},{"d":"2008-03-14","o":300000,"h":300000,"l":282000,"c":300000,"v":0},{"d":"2008-03-17","o":270000,"h":306000,"l":270000,"c":306000,"v":0},{"d":"2008-03-18","o":306000,"h":306000,"l":276000,"c":282000,"v":0},{"d":"2008-03-19","o":282000,"h":288000,"l":276000,"c":288000,"v":0},{"d":"2008-03-20","o":288000,"h":288000,"l":270000,"c":288000,"v":0},{"d":"2008-03-24","o":294000,"h":312000,"l":282000,"c":312000,"v":0},{"d":"2008-03-25","o":312000,"h":312000,"l":294000,"c":306000,"v":0},{"d":"2008-03-26","o":300000,"h":318000,"l":300000,"c":318000,"v":0},{"d":"2008-03-27","o":318000,"h":318000,"l":306000,"c":318000,"v":0},{"d":"2008-03-28","o":318000,"h":324000,"l":318000,"c":318000,"v":0},{"d":"2008-03-31","o":318000,"h":318000,"l":318000,"c":318000,"v":0},{"d":"2008-04-01","o":318000,"h":324000,"l":318000,"c":324000,"v":0},{"d":"2008-04-02","o":318000,"h":348000,"l":318000,"c":348000,"v":0},{"d":"2008-04-03","o":348000,"h":348000,"l":330000,"c":348000,"v":0},{"d":"2008-04-04","o":348000,"h":366000,"l":336000,"c":360000,"v":0},{"d":"2008-04-07","o":360000,"h":360000,"l":336000,"c":360000,"v":0},{"d":"2008-04-08","o":336000,"h":360000,"l":330000,"c":360000,"v":0},{"d":"2008-04-09","o":330000,"h":354000,"l":330000,"c":354000,"v":0},{"d":"2008-04-10","o":348000,"h":348000,"l":324000,"c":324000,"v":0},{"d":"2008-04-11","o":330000,"h":330000,"l":312000,"c":324000,"v":0},{"d":"2008-04-14","o":312000,"h":312000,"l":300000,"c":312000,"v":0},{"d":"2008-04-15","o":288000,"h":312000,"l":282000,"c":312000,"v":0},{"d":"2008-04-16","o":294000,"h":342000,"l":294000,"c":342000,"v":0},{"d":"2008-04-17","o":336000,"h":342000,"l":312000,"c":342000,"v":0},{"d":"2008-04-18","o":342000,"h":354000,"l":336000,"c":354000,"v":0},{"d":"2008-04-21","o":354000,"h":354000,"l":354000,"c":354000,"v":0},{"d":"2008-04-22","o":336000,"h":336000,"l":300000,"c":318000,"v":0},{"d":"2008-04-23","o":318000,"h":342000,"l":306000,"c":342000,"v":0},{"d":"2008-04-24","o":336000,"h":336000,"l":318000,"c":318000,"v":0},{"d":"2008-04-25","o":324000,"h":330000,"l":312000,"c":324000,"v":0},{"d":"2008-04-28","o":324000,"h":342000,"l":324000,"c":342000,"v":0},{"d":"2008-04-29","o":342000,"h":342000,"l":324000,"c":324000,"v":0},{"d":"2008-04-30","o":330000,"h":330000,"l":312000,"c":330000,"v":0},{"d":"2008-05-01","o":330000,"h":330000,"l":312000,"c":312000,"v":0},{"d":"2008-05-02","o":318000,"h":318000,"l":288000,"c":306000,"v":0},{"d":"2008-05-05","o":318000,"h":318000,"l":282000,"c":282000,"v":0},{"d":"2008-05-06","o":318000,"h":318000,"l":282000,"c":312000,"v":0},{"d":"2008-05-07","o":276000,"h":312000,"l":276000,"c":282000,"v":0},{"d":"2008-05-08","o":312000,"h":312000,"l":276000,"c":282000,"v":0},{"d":"2008-05-09","o":282000,"h":294000,"l":282000,"c":294000,"v":0},{"d":"2008-05-12","o":282000,"h":294000,"l":276000,"c":288000,"v":0},{"d":"2008-05-13","o":282000,"h":300000,"l":282000,"c":288000,"v":0},{"d":"2008-05-14","o":288000,"h":288000,"l":276000,"c":276000,"v":0},{"d":"2008-05-15","o":276000,"h":282000,"l":276000,"c":282000,"v":0},{"d":"2008-05-16","o":288000,"h":294000,"l":282000,"c":282000,"v":0},{"d":"2008-05-19","o":276000,"h":276000,"l":276000,"c":276000,"v":0},{"d":"2008-05-20","o":276000,"h":276000,"l":246000,"c":246000,"v":0},{"d":"2008-05-21","o":270000,"h":288000,"l":270000,"c":270000,"v":0},{"d":"2008-05-22","o":294000,"h":306000,"l":270000,"c":270000,"v":0},{"d":"2008-05-23","o":300000,"h":306000,"l":270000,"c":288000,"v":0},{"d":"2008-05-27","o":270000,"h":300000,"l":270000,"c":270000,"v":0},{"d":"2008-05-28","o":300000,"h":300000,"l":252000,"c":252000,"v":0},{"d":"2008-05-29","o":270000,"h":270000,"l":252000,"c":252000,"v":0},{"d":"2008-05-30","o":252000,"h":264000,"l":228000,"c":264000,"v":0},{"d":"2008-06-02","o":264000,"h":264000,"l":228000,"c":240000,"v":0},{"d":"2008-06-03","o":264000,"h":270000,"l":246000,"c":258000,"v":0},{"d":"2008-06-04","o":264000,"h":270000,"l":246000,"c":246000,"v":0},{"d":"2008-06-05","o":246000,"h":294000,"l":246000,"c":288000,"v":0},{"d":"2008-06-06","o":288000,"h":288000,"l":252000,"c":258000,"v":0},{"d":"2008-06-09","o":294000,"h":294000,"l":258000,"c":270000,"v":0},{"d":"2008-06-10","o":294000,"h":294000,"l":252000,"c":282000,"v":0},{"d":"2008-06-11","o":282000,"h":282000,"l":246000,"c":276000,"v":0},{"d":"2008-06-12","o":246000,"h":258000,"l":240000,"c":246000,"v":0},{"d":"2008-06-13","o":246000,"h":288000,"l":246000,"c":288000,"v":0},{"d":"2008-06-16","o":288000,"h":288000,"l":246000,"c":288000,"v":0},{"d":"2008-06-17","o":288000,"h":288000,"l":258000,"c":264000,"v":0},{"d":"2008-06-18","o":258000,"h":282000,"l":258000,"c":264000,"v":0},{"d":"2008-06-19","o":258000,"h":282000,"l":258000,"c":258000,"v":0},{"d":"2008-06-20","o":270000,"h":270000,"l":246000,"c":246000,"v":0},{"d":"2008-06-23","o":240000,"h":264000,"l":240000,"c":240000,"v":0},{"d":"2008-06-24","o":264000,"h":276000,"l":246000,"c":252000,"v":0},{"d":"2008-06-25","o":252000,"h":276000,"l":246000,"c":246000,"v":0},{"d":"2008-06-26","o":246000,"h":264000,"l":246000,"c":246000,"v":0},{"d":"2008-06-27","o":258000,"h":258000,"l":246000,"c":246000,"v":0},{"d":"2008-06-30","o":246000,"h":258000,"l":240000,"c":246000,"v":0},{"d":"2008-07-01","o":252000,"h":264000,"l":234000,"c":258000,"v":0},{"d":"2008-07-02","o":258000,"h":264000,"l":240000,"c":240000,"v":0},{"d":"2008-07-03","o":240000,"h":246000,"l":240000,"c":246000,"v":0},{"d":"2008-07-07","o":252000,"h":252000,"l":234000,"c":234000,"v":0},{"d":"2008-07-08","o":234000,"h":264000,"l":234000,"c":252000,"v":0},{"d":"2008-07-09","o":234000,"h":252000,"l":234000,"c":240000,"v":0},{"d":"2008-07-10","o":240000,"h":240000,"l":234000,"c":234000,"v":0},{"d":"2008-07-11","o":252000,"h":252000,"l":240000,"c":240000,"v":0},{"d":"2008-07-14","o":240000,"h":252000,"l":234000,"c":234000,"v":0},{"d":"2008-07-15","o":228000,"h":234000,"l":222000,"c":234000,"v":0},{"d":"2008-07-16","o":234000,"h":234000,"l":222000,"c":228000,"v":0},{"d":"2008-07-17","o":240000,"h":246000,"l":234000,"c":246000,"v":0},{"d":"2008-07-18","o":228000,"h":240000,"l":228000,"c":240000,"v":0},{"d":"2008-07-21","o":228000,"h":240000,"l":210000,"c":222000,"v":0},{"d":"2008-07-22","o":222000,"h":228000,"l":192000,"c":210000,"v":0},{"d":"2008-07-23","o":150000,"h":216000,"l":150000,"c":216000,"v":0},{"d":"2008-07-24","o":216000,"h":216000,"l":198000,"c":210000,"v":0},{"d":"2008-07-25","o":210000,"h":210000,"l":180000,"c":210000,"v":0},{"d":"2008-07-28","o":210000,"h":210000,"l":180000,"c":198000,"v":0},{"d":"2008-07-29","o":198000,"h":210000,"l":180000,"c":192000,"v":0},{"d":"2008-07-30","o":186000,"h":204000,"l":174000,"c":204000,"v":0},{"d":"2008-07-31","o":204000,"h":204000,"l":180000,"c":192000,"v":0},{"d":"2008-08-01","o":186000,"h":198000,"l":180000,"c":192000,"v":0},{"d":"2008-08-04","o":204000,"h":204000,"l":180000,"c":204000,"v":0},{"d":"2008-08-05","o":198000,"h":204000,"l":198000,"c":198000,"v":0},{"d":"2008-08-06","o":204000,"h":204000,"l":198000,"c":204000,"v":0},{"d":"2008-08-07","o":198000,"h":204000,"l":198000,"c":204000,"v":0},{"d":"2008-08-08","o":204000,"h":210000,"l":198000,"c":204000,"v":0},{"d":"2008-08-11","o":198000,"h":210000,"l":198000,"c":210000,"v":0},{"d":"2008-08-12","o":198000,"h":216000,"l":198000,"c":216000,"v":0},{"d":"2008-08-13","o":216000,"h":258000,"l":210000,"c":252000,"v":0},{"d":"2008-08-14","o":252000,"h":264000,"l":252000,"c":264000,"v":0},{"d":"2008-08-15","o":264000,"h":264000,"l":264000,"c":264000,"v":0},{"d":"2008-08-18","o":264000,"h":264000,"l":264000,"c":264000,"v":0},{"d":"2008-08-19","o":264000,"h":264000,"l":264000,"c":264000,"v":0},{"d":"2008-08-20","o":264000,"h":264000,"l":264000,"c":264000,"v":0},{"d":"2008-08-21","o":264000,"h":264000,"l":228000,"c":246000,"v":0},{"d":"2008-08-22","o":228000,"h":258000,"l":228000,"c":240000,"v":0},{"d":"2008-08-25","o":240000,"h":264000,"l":240000,"c":264000,"v":0},{"d":"2008-08-26","o":240000,"h":246000,"l":240000,"c":240000,"v":0},{"d":"2008-08-27","o":240000,"h":264000,"l":228000,"c":264000,"v":0},{"d":"2008-08-28","o":264000,"h":264000,"l":228000,"c":240000,"v":0},{"d":"2008-08-29","o":228000,"h":234000,"l":204000,"c":234000,"v":0},{"d":"2008-09-02","o":234000,"h":234000,"l":216000,"c":234000,"v":0},{"d":"2008-09-03","o":234000,"h":252000,"l":210000,"c":252000,"v":0},{"d":"2008-09-04","o":252000,"h":270000,"l":228000,"c":270000,"v":0},{"d":"2008-09-05","o":270000,"h":294000,"l":264000,"c":282000,"v":0},{"d":"2008-09-08","o":294000,"h":300000,"l":276000,"c":300000,"v":0},{"d":"2008-09-09","o":300000,"h":300000,"l":270000,"c":294000,"v":0},{"d":"2008-09-10","o":276000,"h":300000,"l":270000,"c":300000,"v":0},{"d":"2008-09-11","o":300000,"h":300000,"l":270000,"c":300000,"v":0},{"d":"2008-09-12","o":300000,"h":300000,"l":240000,"c":300000,"v":0},{"d":"2008-09-15","o":300000,"h":300000,"l":240000,"c":300000,"v":0},{"d":"2008-09-16","o":240000,"h":300000,"l":240000,"c":300000,"v":0},{"d":"2008-09-17","o":246000,"h":300000,"l":246000,"c":300000,"v":0},{"d":"2008-09-18","o":258000,"h":300000,"l":258000,"c":300000,"v":0},{"d":"2008-09-19","o":288000,"h":300000,"l":270000,"c":294000,"v":0},{"d":"2008-09-22","o":288000,"h":288000,"l":258000,"c":258000,"v":0},{"d":"2008-09-23","o":294000,"h":294000,"l":240000,"c":258000,"v":0},{"d":"2008-09-24","o":258000,"h":276000,"l":240000,"c":276000,"v":0},{"d":"2008-09-25","o":240000,"h":246000,"l":240000,"c":246000,"v":0},{"d":"2008-09-26","o":276000,"h":300000,"l":234000,"c":270000,"v":0},{"d":"2008-09-29","o":240000,"h":270000,"l":228000,"c":270000,"v":0},{"d":"2008-09-30","o":240000,"h":240000,"l":204000,"c":228000,"v":0},{"d":"2008-10-01","o":234000,"h":234000,"l":210000,"c":234000,"v":0},{"d":"2008-10-02","o":234000,"h":240000,"l":210000,"c":240000,"v":0},{"d":"2008-10-03","o":216000,"h":240000,"l":216000,"c":240000,"v":0},{"d":"2008-10-06","o":210000,"h":222000,"l":210000,"c":210000,"v":0},{"d":"2008-10-07","o":240000,"h":270000,"l":210000,"c":240000,"v":0},{"d":"2008-10-08","o":210000,"h":246000,"l":204000,"c":246000,"v":0},{"d":"2008-10-09","o":186000,"h":240000,"l":180000,"c":210000,"v":0},{"d":"2008-10-10","o":210000,"h":210000,"l":156000,"c":192000,"v":0},{"d":"2008-10-13","o":186000,"h":210000,"l":180000,"c":210000,"v":0},{"d":"2008-10-14","o":180000,"h":192000,"l":180000,"c":186000,"v":0},{"d":"2008-10-15","o":204000,"h":210000,"l":180000,"c":210000,"v":0},{"d":"2008-10-16","o":174000,"h":204000,"l":168000,"c":180000,"v":0},{"d":"2008-10-17","o":180000,"h":192000,"l":174000,"c":192000,"v":0},{"d":"2008-10-20","o":192000,"h":228000,"l":186000,"c":228000,"v":0},{"d":"2008-10-21","o":240000,"h":240000,"l":192000,"c":210000,"v":0},{"d":"2008-10-22","o":210000,"h":210000,"l":156000,"c":210000,"v":0},{"d":"2008-10-23","o":156000,"h":210000,"l":156000,"c":198000,"v":0},{"d":"2008-10-24","o":168000,"h":198000,"l":168000,"c":198000,"v":0},{"d":"2008-10-27","o":156000,"h":198000,"l":156000,"c":198000,"v":0},{"d":"2008-10-28","o":198000,"h":198000,"l":198000,"c":198000,"v":0},{"d":"2008-10-29","o":162000,"h":198000,"l":156000,"c":198000,"v":0},{"d":"2008-10-30","o":198000,"h":198000,"l":156000,"c":192000,"v":0},{"d":"2008-10-31","o":192000,"h":192000,"l":192000,"c":192000,"v":0},{"d":"2008-11-03","o":180000,"h":180000,"l":180000,"c":180000,"v":0},{"d":"2008-11-04","o":180000,"h":180000,"l":156000,"c":180000,"v":0},{"d":"2008-11-05","o":162000,"h":168000,"l":162000,"c":168000,"v":0},{"d":"2008-11-06","o":168000,"h":180000,"l":156000,"c":162000,"v":0},{"d":"2008-11-07","o":156000,"h":174000,"l":150000,"c":174000,"v":0},{"d":"2008-11-10","o":150000,"h":174000,"l":150000,"c":162000,"v":0},{"d":"2008-11-11","o":150000,"h":180000,"l":150000,"c":180000,"v":0},{"d":"2008-11-12","o":150000,"h":180000,"l":150000,"c":150000,"v":0},{"d":"2008-11-13","o":132000,"h":150000,"l":120000,"c":150000,"v":0},{"d":"2008-11-14","o":114000,"h":168000,"l":114000,"c":168000,"v":0},{"d":"2008-11-17","o":120000,"h":168000,"l":120000,"c":168000,"v":0},{"d":"2008-11-18","o":168000,"h":180000,"l":120000,"c":180000,"v":0},{"d":"2008-11-19","o":180000,"h":180000,"l":138000,"c":150000,"v":0},{"d":"2008-11-20","o":180000,"h":180000,"l":138000,"c":156000,"v":0},{"d":"2008-11-21","o":162000,"h":180000,"l":150000,"c":180000,"v":0},{"d":"2008-11-24","o":180000,"h":180000,"l":138000,"c":180000,"v":0},{"d":"2008-11-25","o":150000,"h":150000,"l":126000,"c":144000,"v":0},{"d":"2008-11-26","o":144000,"h":150000,"l":120000,"c":132000,"v":0},{"d":"2008-11-28","o":168000,"h":168000,"l":138000,"c":138000,"v":0},{"d":"2008-12-01","o":138000,"h":144000,"l":120000,"c":132000,"v":0},{"d":"2008-12-02","o":132000,"h":132000,"l":120000,"c":120000,"v":0},{"d":"2008-12-03","o":120000,"h":150000,"l":108000,"c":114000,"v":0},{"d":"2008-12-04","o":150000,"h":150000,"l":132000,"c":132000,"v":0},{"d":"2008-12-05","o":144000,"h":216000,"l":144000,"c":192000,"v":0},{"d":"2008-12-08","o":192000,"h":222000,"l":174000,"c":216000,"v":0},{"d":"2008-12-09","o":180000,"h":192000,"l":168000,"c":168000,"v":0},{"d":"2008-12-10","o":144000,"h":168000,"l":144000,"c":156000,"v":0},{"d":"2008-12-11","o":150000,"h":198000,"l":150000,"c":162000,"v":0},{"d":"2008-12-12","o":168000,"h":168000,"l":144000,"c":162000,"v":0},{"d":"2008-12-15","o":162000,"h":162000,"l":132000,"c":138000,"v":0},{"d":"2008-12-16","o":138000,"h":150000,"l":132000,"c":144000,"v":0},{"d":"2008-12-17","o":132000,"h":138000,"l":132000,"c":132000,"v":0},{"d":"2008-12-18","o":126000,"h":138000,"l":120000,"c":120000,"v":0},{"d":"2008-12-19","o":132000,"h":150000,"l":120000,"c":150000,"v":0},{"d":"2008-12-22","o":150000,"h":150000,"l":132000,"c":132000,"v":0},{"d":"2008-12-23","o":138000,"h":138000,"l":126000,"c":138000,"v":0},{"d":"2008-12-24","o":138000,"h":138000,"l":132000,"c":138000,"v":0},{"d":"2008-12-26","o":138000,"h":138000,"l":132000,"c":138000,"v":0},{"d":"2008-12-29","o":138000,"h":138000,"l":132000,"c":132000,"v":0},{"d":"2008-12-30","o":132000,"h":138000,"l":132000,"c":132000,"v":0},{"d":"2008-12-31","o":132000,"h":138000,"l":120000,"c":132000,"v":0},{"d":"2009-01-02","o":120000,"h":150000,"l":120000,"c":138000,"v":0},{"d":"2009-01-05","o":144000,"h":144000,"l":132000,"c":132000,"v":0},{"d":"2009-01-06","o":138000,"h":138000,"l":120000,"c":126000,"v":0},{"d":"2009-01-07","o":120000,"h":138000,"l":120000,"c":138000,"v":0},{"d":"2009-01-08","o":138000,"h":144000,"l":120000,"c":144000,"v":0},{"d":"2009-01-09","o":132000,"h":132000,"l":120000,"c":132000,"v":0},{"d":"2009-01-12","o":126000,"h":132000,"l":126000,"c":132000,"v":0},{"d":"2009-01-13","o":132000,"h":138000,"l":126000,"c":138000,"v":0},{"d":"2009-01-14","o":132000,"h":138000,"l":126000,"c":126000,"v":0},{"d":"2009-01-15","o":132000,"h":132000,"l":120000,"c":126000,"v":0},{"d":"2009-01-16","o":132000,"h":144000,"l":120000,"c":126000,"v":0},{"d":"2009-01-20","o":126000,"h":126000,"l":114000,"c":120000,"v":0},{"d":"2009-01-21","o":120000,"h":120000,"l":114000,"c":114000,"v":0},{"d":"2009-01-22","o":120000,"h":120000,"l":102000,"c":108000,"v":0},{"d":"2009-01-23","o":108000,"h":108000,"l":90000,"c":102000,"v":0},{"d":"2009-01-26","o":96000,"h":120000,"l":96000,"c":96000,"v":1},{"d":"2009-01-27","o":102000,"h":114000,"l":102000,"c":102000,"v":0},{"d":"2009-01-28","o":108000,"h":120000,"l":96000,"c":120000,"v":0},{"d":"2009-01-29","o":120000,"h":120000,"l":114000,"c":120000,"v":0},{"d":"2009-01-30","o":120000,"h":138000,"l":114000,"c":138000,"v":0},{"d":"2009-02-02","o":138000,"h":138000,"l":120000,"c":120000,"v":0},{"d":"2009-02-03","o":120000,"h":120000,"l":108000,"c":108000,"v":0},{"d":"2009-02-04","o":120000,"h":120000,"l":114000,"c":114000,"v":0},{"d":"2009-02-05","o":114000,"h":114000,"l":108000,"c":108000,"v":0},{"d":"2009-02-06","o":108000,"h":108000,"l":102000,"c":102000,"v":0},{"d":"2009-02-09","o":108000,"h":108000,"l":102000,"c":102000,"v":0},{"d":"2009-02-10","o":114000,"h":120000,"l":102000,"c":108000,"v":0},{"d":"2009-02-11","o":108000,"h":114000,"l":108000,"c":114000,"v":0},{"d":"2009-02-12","o":114000,"h":120000,"l":108000,"c":108000,"v":0},{"d":"2009-02-13","o":120000,"h":120000,"l":108000,"c":114000,"v":0},{"d":"2009-02-17","o":108000,"h":114000,"l":108000,"c":108000,"v":0},{"d":"2009-02-18","o":108000,"h":108000,"l":96000,"c":108000,"v":0},{"d":"2009-02-19","o":108000,"h":108000,"l":102000,"c":102000,"v":0},{"d":"2009-02-20","o":90000,"h":108000,"l":90000,"c":102000,"v":0},{"d":"2009-02-23","o":102000,"h":102000,"l":90000,"c":102000,"v":0},{"d":"2009-02-24","o":96000,"h":102000,"l":96000,"c":102000,"v":0},{"d":"2009-02-25","o":102000,"h":108000,"l":90000,"c":102000,"v":0},{"d":"2009-02-26","o":102000,"h":102000,"l":90000,"c":102000,"v":0},{"d":"2009-02-27","o":120000,"h":120000,"l":90000,"c":102000,"v":0},{"d":"2009-03-02","o":96000,"h":96000,"l":96000,"c":96000,"v":0},{"d":"2009-03-03","o":102000,"h":102000,"l":90000,"c":96000,"v":0},{"d":"2009-03-04","o":102000,"h":114000,"l":90000,"c":102000,"v":0},{"d":"2009-03-05","o":96000,"h":96000,"l":78000,"c":78000,"v":0},{"d":"2009-03-06","o":90000,"h":96000,"l":72000,"c":90000,"v":0},{"d":"2009-03-09","o":90000,"h":96000,"l":84000,"c":96000,"v":0},{"d":"2009-03-10","o":96000,"h":102000,"l":78000,"c":102000,"v":0},{"d":"2009-03-11","o":102000,"h":114000,"l":102000,"c":102000,"v":0},{"d":"2009-03-12","o":102000,"h":102000,"l":96000,"c":102000,"v":0},{"d":"2009-03-13","o":102000,"h":102000,"l":102000,"c":102000,"v":0},{"d":"2009-03-16","o":108000,"h":108000,"l":102000,"c":108000,"v":0},{"d":"2009-03-17","o":108000,"h":108000,"l":102000,"c":108000,"v":0},{"d":"2009-03-18","o":108000,"h":114000,"l":102000,"c":102000,"v":0},{"d":"2009-03-19","o":102000,"h":108000,"l":102000,"c":108000,"v":0},{"d":"2009-03-20","o":108000,"h":108000,"l":102000,"c":108000,"v":0},{"d":"2009-03-23","o":114000,"h":114000,"l":102000,"c":108000,"v":0},{"d":"2009-03-24","o":114000,"h":120000,"l":102000,"c":114000,"v":0},{"d":"2009-03-25","o":114000,"h":120000,"l":114000,"c":114000,"v":0},{"d":"2009-03-26","o":120000,"h":150000,"l":114000,"c":144000,"v":0},{"d":"2009-03-27","o":150000,"h":150000,"l":126000,"c":126000,"v":0},{"d":"2009-03-30","o":132000,"h":162000,"l":120000,"c":132000,"v":0},{"d":"2009-03-31","o":132000,"h":132000,"l":114000,"c":114000,"v":0},{"d":"2009-04-01","o":126000,"h":126000,"l":114000,"c":120000,"v":0},{"d":"2009-04-02","o":120000,"h":126000,"l":114000,"c":120000,"v":0},{"d":"2009-04-03","o":120000,"h":120000,"l":114000,"c":120000,"v":0},{"d":"2009-04-06","o":126000,"h":132000,"l":120000,"c":132000,"v":0},{"d":"2009-04-07","o":138000,"h":144000,"l":126000,"c":144000,"v":0},{"d":"2009-04-08","o":138000,"h":144000,"l":114000,"c":138000,"v":0},{"d":"2009-04-09","o":144000,"h":144000,"l":144000,"c":144000,"v":0},{"d":"2009-04-13","o":144000,"h":144000,"l":120000,"c":144000,"v":0},{"d":"2009-04-14","o":132000,"h":144000,"l":132000,"c":132000,"v":0},{"d":"2009-04-15","o":126000,"h":138000,"l":126000,"c":132000,"v":0},{"d":"2009-04-16","o":132000,"h":138000,"l":120000,"c":138000,"v":0},{"d":"2009-04-17","o":138000,"h":138000,"l":126000,"c":138000,"v":0},{"d":"2009-04-20","o":138000,"h":138000,"l":126000,"c":132000,"v":0},{"d":"2009-04-21","o":126000,"h":132000,"l":126000,"c":126000,"v":0},{"d":"2009-04-22","o":132000,"h":132000,"l":126000,"c":132000,"v":0},{"d":"2009-04-23","o":120000,"h":132000,"l":120000,"c":126000,"v":0},{"d":"2009-04-24","o":126000,"h":132000,"l":126000,"c":126000,"v":0},{"d":"2009-04-27","o":138000,"h":162000,"l":132000,"c":144000,"v":1},{"d":"2009-04-28","o":138000,"h":144000,"l":126000,"c":138000,"v":0},{"d":"2009-04-29","o":132000,"h":138000,"l":132000,"c":132000,"v":0},{"d":"2009-04-30","o":144000,"h":162000,"l":138000,"c":144000,"v":0},{"d":"2009-05-01","o":144000,"h":150000,"l":138000,"c":138000,"v":0},{"d":"2009-05-04","o":138000,"h":144000,"l":126000,"c":132000,"v":0},{"d":"2009-05-05","o":132000,"h":144000,"l":126000,"c":138000,"v":0},{"d":"2009-05-06","o":138000,"h":138000,"l":126000,"c":138000,"v":0},{"d":"2009-05-07","o":138000,"h":138000,"l":126000,"c":132000,"v":0},{"d":"2009-05-08","o":120000,"h":120000,"l":114000,"c":120000,"v":0},{"d":"2009-05-11","o":126000,"h":156000,"l":120000,"c":156000,"v":1},{"d":"2009-05-12","o":156000,"h":162000,"l":150000,"c":162000,"v":1},{"d":"2009-05-13","o":156000,"h":168000,"l":150000,"c":168000,"v":1},{"d":"2009-05-14","o":168000,"h":180000,"l":156000,"c":162000,"v":1},{"d":"2009-05-15","o":162000,"h":162000,"l":150000,"c":150000,"v":0},{"d":"2009-05-18","o":156000,"h":162000,"l":150000,"c":162000,"v":0},{"d":"2009-05-19","o":156000,"h":162000,"l":150000,"c":156000,"v":0},{"d":"2009-05-20","o":156000,"h":156000,"l":138000,"c":156000,"v":0},{"d":"2009-05-21","o":156000,"h":156000,"l":138000,"c":156000,"v":0},{"d":"2009-05-22","o":150000,"h":150000,"l":144000,"c":144000,"v":0},{"d":"2009-05-26","o":144000,"h":144000,"l":138000,"c":144000,"v":0},{"d":"2009-05-27","o":144000,"h":144000,"l":132000,"c":138000,"v":0},{"d":"2009-05-28","o":138000,"h":144000,"l":138000,"c":144000,"v":0},{"d":"2009-05-29","o":144000,"h":144000,"l":132000,"c":144000,"v":0},{"d":"2009-06-01","o":138000,"h":144000,"l":126000,"c":138000,"v":0},{"d":"2009-06-02","o":138000,"h":144000,"l":138000,"c":138000,"v":0},{"d":"2009-06-03","o":138000,"h":138000,"l":132000,"c":132000,"v":0},{"d":"2009-06-04","o":150000,"h":150000,"l":138000,"c":144000,"v":0},{"d":"2009-06-05","o":150000,"h":150000,"l":144000,"c":150000,"v":0},{"d":"2009-06-08","o":138000,"h":144000,"l":138000,"c":144000,"v":0},{"d":"2009-06-09","o":144000,"h":150000,"l":144000,"c":150000,"v":0},{"d":"2009-06-10","o":132000,"h":150000,"l":132000,"c":150000,"v":0},{"d":"2009-06-11","o":150000,"h":150000,"l":144000,"c":144000,"v":0},{"d":"2009-06-12","o":144000,"h":150000,"l":138000,"c":150000,"v":0},{"d":"2009-06-15","o":144000,"h":150000,"l":138000,"c":144000,"v":0},{"d":"2009-06-16","o":150000,"h":174000,"l":144000,"c":156000,"v":1},{"d":"2009-06-17","o":150000,"h":150000,"l":138000,"c":138000,"v":0},{"d":"2009-06-18","o":138000,"h":144000,"l":138000,"c":144000,"v":0},{"d":"2009-06-19","o":144000,"h":150000,"l":138000,"c":144000,"v":0},{"d":"2009-06-22","o":144000,"h":150000,"l":138000,"c":144000,"v":0},{"d":"2009-06-23","o":138000,"h":144000,"l":138000,"c":144000,"v":0},{"d":"2009-06-24","o":144000,"h":144000,"l":138000,"c":144000,"v":0},{"d":"2009-06-25","o":144000,"h":150000,"l":138000,"c":150000,"v":0},{"d":"2009-06-26","o":150000,"h":162000,"l":144000,"c":162000,"v":0},{"d":"2009-06-29","o":162000,"h":192000,"l":156000,"c":192000,"v":0},{"d":"2009-06-30","o":192000,"h":216000,"l":192000,"c":216000,"v":0},{"d":"2009-07-01","o":192000,"h":216000,"l":192000,"c":204000,"v":0},{"d":"2009-07-02","o":210000,"h":210000,"l":180000,"c":180000,"v":0},{"d":"2009-07-06","o":186000,"h":186000,"l":168000,"c":186000,"v":0},{"d":"2009-07-07","o":180000,"h":180000,"l":168000,"c":174000,"v":0},{"d":"2009-07-08","o":168000,"h":180000,"l":162000,"c":180000,"v":0},{"d":"2009-07-09","o":180000,"h":180000,"l":168000,"c":174000,"v":0},{"d":"2009-07-10","o":174000,"h":174000,"l":162000,"c":174000,"v":0},{"d":"2009-07-13","o":168000,"h":180000,"l":150000,"c":180000,"v":0},{"d":"2009-07-14","o":180000,"h":180000,"l":162000,"c":180000,"v":0},{"d":"2009-07-15","o":180000,"h":180000,"l":168000,"c":180000,"v":0},{"d":"2009-07-16","o":180000,"h":180000,"l":174000,"c":180000,"v":0},{"d":"2009-07-17","o":180000,"h":180000,"l":174000,"c":174000,"v":0},{"d":"2009-07-20","o":168000,"h":180000,"l":168000,"c":168000,"v":0},{"d":"2009-07-21","o":168000,"h":174000,"l":168000,"c":168000,"v":0},{"d":"2009-07-22","o":168000,"h":180000,"l":168000,"c":174000,"v":0},{"d":"2009-07-23","o":174000,"h":192000,"l":174000,"c":180000,"v":0},{"d":"2009-07-24","o":180000,"h":186000,"l":174000,"c":186000,"v":0},{"d":"2009-07-27","o":186000,"h":186000,"l":174000,"c":180000,"v":0},{"d":"2009-07-28","o":180000,"h":186000,"l":180000,"c":180000,"v":0},{"d":"2009-07-29","o":180000,"h":180000,"l":174000,"c":180000,"v":0},{"d":"2009-07-30","o":174000,"h":180000,"l":174000,"c":180000,"v":0},{"d":"2009-07-31","o":180000,"h":180000,"l":168000,"c":168000,"v":0},{"d":"2009-08-03","o":174000,"h":174000,"l":168000,"c":168000,"v":0},{"d":"2009-08-04","o":168000,"h":168000,"l":150000,"c":162000,"v":0},{"d":"2009-08-05","o":162000,"h":162000,"l":150000,"c":162000,"v":0},{"d":"2009-08-06","o":162000,"h":162000,"l":156000,"c":162000,"v":0},{"d":"2009-08-07","o":162000,"h":162000,"l":144000,"c":144000,"v":0},{"d":"2009-08-10","o":156000,"h":180000,"l":150000,"c":168000,"v":0},{"d":"2009-08-11","o":174000,"h":174000,"l":156000,"c":162000,"v":0},{"d":"2009-08-12","o":174000,"h":180000,"l":156000,"c":162000,"v":0},{"d":"2009-08-13","o":156000,"h":162000,"l":156000,"c":156000,"v":0},{"d":"2009-08-14","o":162000,"h":162000,"l":150000,"c":150000,"v":0},{"d":"2009-08-17","o":150000,"h":156000,"l":144000,"c":156000,"v":0},{"d":"2009-08-18","o":156000,"h":174000,"l":150000,"c":174000,"v":0},{"d":"2009-08-19","o":174000,"h":174000,"l":150000,"c":168000,"v":0},{"d":"2009-08-20","o":168000,"h":168000,"l":150000,"c":156000,"v":0},{"d":"2009-08-21","o":162000,"h":162000,"l":150000,"c":156000,"v":0},{"d":"2009-08-24","o":162000,"h":162000,"l":150000,"c":156000,"v":0},{"d":"2009-08-25","o":156000,"h":156000,"l":150000,"c":156000,"v":0},{"d":"2009-08-26","o":156000,"h":156000,"l":150000,"c":156000,"v":0},{"d":"2009-08-27","o":156000,"h":156000,"l":150000,"c":156000,"v":0},{"d":"2009-08-28","o":156000,"h":156000,"l":150000,"c":156000,"v":0},{"d":"2009-08-31","o":156000,"h":156000,"l":144000,"c":144000,"v":0},{"d":"2009-09-01","o":144000,"h":150000,"l":138000,"c":144000,"v":0},{"d":"2009-09-02","o":138000,"h":150000,"l":138000,"c":150000,"v":0},{"d":"2009-09-03","o":144000,"h":150000,"l":138000,"c":138000,"v":0},{"d":"2009-09-04","o":144000,"h":144000,"l":138000,"c":138000,"v":0},{"d":"2009-09-08","o":144000,"h":162000,"l":144000,"c":156000,"v":0},{"d":"2009-09-09","o":156000,"h":156000,"l":138000,"c":144000,"v":0},{"d":"2009-09-10","o":144000,"h":150000,"l":138000,"c":138000,"v":0},{"d":"2009-09-11","o":144000,"h":144000,"l":144000,"c":144000,"v":0},{"d":"2009-09-14","o":144000,"h":150000,"l":144000,"c":150000,"v":0},{"d":"2009-09-15","o":144000,"h":168000,"l":138000,"c":162000,"v":1},{"d":"2009-09-16","o":174000,"h":174000,"l":156000,"c":174000,"v":1},{"d":"2009-09-17","o":168000,"h":168000,"l":144000,"c":156000,"v":0},{"d":"2009-09-18","o":156000,"h":156000,"l":150000,"c":150000,"v":0},{"d":"2009-09-21","o":156000,"h":156000,"l":138000,"c":150000,"v":0},{"d":"2009-09-22","o":156000,"h":156000,"l":138000,"c":150000,"v":0},{"d":"2009-09-23","o":150000,"h":156000,"l":144000,"c":156000,"v":0},{"d":"2009-09-24","o":162000,"h":162000,"l":150000,"c":156000,"v":0},{"d":"2009-09-25","o":156000,"h":156000,"l":150000,"c":156000,"v":0},{"d":"2009-09-28","o":156000,"h":156000,"l":144000,"c":156000,"v":0},{"d":"2009-09-29","o":156000,"h":156000,"l":144000,"c":150000,"v":0},{"d":"2009-09-30","o":150000,"h":168000,"l":150000,"c":168000,"v":0},{"d":"2009-10-01","o":168000,"h":168000,"l":150000,"c":156000,"v":0},{"d":"2009-10-02","o":150000,"h":162000,"l":150000,"c":150000,"v":0},{"d":"2009-10-05","o":144000,"h":162000,"l":144000,"c":156000,"v":0},{"d":"2009-10-06","o":156000,"h":156000,"l":150000,"c":150000,"v":0},{"d":"2009-10-07","o":150000,"h":150000,"l":150000,"c":150000,"v":0},{"d":"2009-10-08","o":150000,"h":156000,"l":150000,"c":150000,"v":0},{"d":"2009-10-09","o":150000,"h":162000,"l":144000,"c":150000,"v":0},{"d":"2009-10-12","o":150000,"h":150000,"l":144000,"c":150000,"v":0},{"d":"2009-10-13","o":150000,"h":150000,"l":144000,"c":150000,"v":0},{"d":"2009-10-14","o":144000,"h":150000,"l":138000,"c":150000,"v":0},{"d":"2009-10-15","o":150000,"h":168000,"l":150000,"c":150000,"v":0},{"d":"2009-10-16","o":162000,"h":168000,"l":156000,"c":162000,"v":0},{"d":"2009-10-19","o":168000,"h":180000,"l":162000,"c":174000,"v":0},{"d":"2009-10-20","o":174000,"h":294000,"l":162000,"c":216000,"v":5},{"d":"2009-10-21","o":228000,"h":228000,"l":186000,"c":192000,"v":2},{"d":"2009-10-22","o":192000,"h":288000,"l":192000,"c":282000,"v":2},{"d":"2009-10-23","o":282000,"h":384000,"l":246000,"c":384000,"v":4},{"d":"2009-10-26","o":354000,"h":438000,"l":330000,"c":360000,"v":4},{"d":"2009-10-27","o":360000,"h":360000,"l":294000,"c":300000,"v":2},{"d":"2009-10-28","o":282000,"h":300000,"l":246000,"c":258000,"v":1},{"d":"2009-10-29","o":270000,"h":306000,"l":252000,"c":306000,"v":1},{"d":"2009-10-30","o":306000,"h":306000,"l":270000,"c":282000,"v":1},{"d":"2009-11-02","o":288000,"h":288000,"l":240000,"c":240000,"v":1},{"d":"2009-11-03","o":228000,"h":234000,"l":210000,"c":216000,"v":1},{"d":"2009-11-04","o":222000,"h":234000,"l":198000,"c":228000,"v":1},{"d":"2009-11-05","o":210000,"h":228000,"l":210000,"c":216000,"v":0},{"d":"2009-11-06","o":216000,"h":228000,"l":204000,"c":210000,"v":0},{"d":"2009-11-09","o":210000,"h":210000,"l":198000,"c":204000,"v":0},{"d":"2009-11-10","o":204000,"h":204000,"l":192000,"c":192000,"v":0},{"d":"2009-11-11","o":192000,"h":228000,"l":192000,"c":222000,"v":0},{"d":"2009-11-12","o":222000,"h":228000,"l":204000,"c":228000,"v":0},{"d":"2009-11-13","o":228000,"h":234000,"l":216000,"c":234000,"v":0},{"d":"2009-11-16","o":234000,"h":234000,"l":216000,"c":222000,"v":0},{"d":"2009-11-17","o":222000,"h":234000,"l":210000,"c":228000,"v":0},{"d":"2009-11-18","o":228000,"h":228000,"l":210000,"c":210000,"v":1},{"d":"2009-11-19","o":210000,"h":222000,"l":210000,"c":222000,"v":0},{"d":"2009-11-20","o":222000,"h":222000,"l":216000,"c":222000,"v":0},{"d":"2009-11-23","o":222000,"h":222000,"l":210000,"c":222000,"v":0},{"d":"2009-11-24","o":222000,"h":222000,"l":216000,"c":222000,"v":0},{"d":"2009-11-25","o":216000,"h":234000,"l":210000,"c":234000,"v":0},{"d":"2009-11-27","o":210000,"h":228000,"l":210000,"c":228000,"v":0},{"d":"2009-11-30","o":228000,"h":228000,"l":216000,"c":222000,"v":0},{"d":"2009-12-01","o":222000,"h":222000,"l":210000,"c":210000,"v":0},{"d":"2009-12-02","o":210000,"h":222000,"l":192000,"c":204000,"v":1},{"d":"2009-12-03","o":204000,"h":204000,"l":186000,"c":198000,"v":0},{"d":"2009-12-04","o":204000,"h":204000,"l":192000,"c":198000,"v":0},{"d":"2009-12-07","o":198000,"h":198000,"l":180000,"c":192000,"v":0},{"d":"2009-12-08","o":192000,"h":216000,"l":192000,"c":204000,"v":0},{"d":"2009-12-09","o":204000,"h":204000,"l":192000,"c":204000,"v":0},{"d":"2009-12-10","o":198000,"h":198000,"l":192000,"c":192000,"v":0},{"d":"2009-12-11","o":192000,"h":198000,"l":174000,"c":186000,"v":1},{"d":"2009-12-14","o":174000,"h":186000,"l":174000,"c":180000,"v":0},{"d":"2009-12-15","o":180000,"h":198000,"l":174000,"c":192000,"v":0},{"d":"2009-12-16","o":192000,"h":192000,"l":168000,"c":180000,"v":0},{"d":"2009-12-17","o":174000,"h":186000,"l":174000,"c":186000,"v":0},{"d":"2009-12-18","o":186000,"h":186000,"l":168000,"c":180000,"v":0},{"d":"2009-12-21","o":180000,"h":192000,"l":174000,"c":180000,"v":0},{"d":"2009-12-22","o":180000,"h":192000,"l":180000,"c":186000,"v":0},{"d":"2009-12-23","o":180000,"h":186000,"l":174000,"c":180000,"v":0},{"d":"2009-12-24","o":180000,"h":192000,"l":180000,"c":192000,"v":0},{"d":"2009-12-28","o":174000,"h":186000,"l":174000,"c":186000,"v":0},{"d":"2009-12-29","o":174000,"h":180000,"l":174000,"c":180000,"v":0},{"d":"2009-12-30","o":180000,"h":186000,"l":180000,"c":186000,"v":0},{"d":"2009-12-31","o":180000,"h":186000,"l":180000,"c":180000,"v":0},{"d":"2010-01-04","o":174000,"h":192000,"l":174000,"c":186000,"v":0},{"d":"2010-01-05","o":186000,"h":186000,"l":180000,"c":186000,"v":0},{"d":"2010-01-06","o":186000,"h":192000,"l":180000,"c":192000,"v":0},{"d":"2010-01-07","o":180000,"h":210000,"l":180000,"c":210000,"v":2},{"d":"2010-01-08","o":210000,"h":234000,"l":198000,"c":228000,"v":1},{"d":"2010-01-11","o":246000,"h":246000,"l":216000,"c":222000,"v":0},{"d":"2010-01-12","o":222000,"h":234000,"l":210000,"c":222000,"v":0},{"d":"2010-01-13","o":222000,"h":222000,"l":210000,"c":222000,"v":0},{"d":"2010-01-14","o":222000,"h":222000,"l":204000,"c":216000,"v":0},{"d":"2010-01-15","o":216000,"h":216000,"l":198000,"c":210000,"v":0},{"d":"2010-01-19","o":204000,"h":210000,"l":192000,"c":210000,"v":0},{"d":"2010-01-20","o":210000,"h":210000,"l":204000,"c":210000,"v":0},{"d":"2010-01-21","o":210000,"h":216000,"l":198000,"c":216000,"v":0},{"d":"2010-01-22","o":210000,"h":216000,"l":204000,"c":204000,"v":0},{"d":"2010-01-25","o":216000,"h":216000,"l":198000,"c":198000,"v":0},{"d":"2010-01-26","o":210000,"h":210000,"l":186000,"c":210000,"v":0},{"d":"2010-01-27","o":210000,"h":210000,"l":198000,"c":210000,"v":0},{"d":"2010-01-28","o":198000,"h":210000,"l":198000,"c":210000,"v":0},{"d":"2010-01-29","o":204000,"h":210000,"l":198000,"c":210000,"v":0},{"d":"2010-02-01","o":210000,"h":210000,"l":198000,"c":210000,"v":0},{"d":"2010-02-02","o":204000,"h":210000,"l":198000,"c":210000,"v":0},{"d":"2010-02-03","o":210000,"h":210000,"l":204000,"c":210000,"v":0},{"d":"2010-02-04","o":198000,"h":210000,"l":198000,"c":204000,"v":0},{"d":"2010-02-05","o":204000,"h":204000,"l":192000,"c":198000,"v":0},{"d":"2010-02-08","o":198000,"h":204000,"l":192000,"c":204000,"v":0},{"d":"2010-02-09","o":192000,"h":204000,"l":192000,"c":204000,"v":0},{"d":"2010-02-10","o":192000,"h":204000,"l":186000,"c":204000,"v":0},{"d":"2010-02-11","o":186000,"h":198000,"l":186000,"c":198000,"v":0},{"d":"2010-02-12","o":198000,"h":198000,"l":192000,"c":198000,"v":0},{"d":"2010-02-16","o":192000,"h":192000,"l":186000,"c":192000,"v":0},{"d":"2010-02-17","o":192000,"h":192000,"l":180000,"c":192000,"v":0},{"d":"2010-02-18","o":186000,"h":192000,"l":180000,"c":186000,"v":0},{"d":"2010-02-19","o":186000,"h":192000,"l":180000,"c":192000,"v":0},{"d":"2010-02-22","o":192000,"h":198000,"l":180000,"c":198000,"v":0},{"d":"2010-02-23","o":198000,"h":198000,"l":186000,"c":192000,"v":0},{"d":"2010-02-24","o":192000,"h":198000,"l":186000,"c":192000,"v":0},{"d":"2010-02-25","o":186000,"h":192000,"l":186000,"c":192000,"v":0},{"d":"2010-02-26","o":192000,"h":204000,"l":186000,"c":198000,"v":0},{"d":"2010-03-01","o":198000,"h":204000,"l":192000,"c":204000,"v":0},{"d":"2010-03-02","o":204000,"h":204000,"l":192000,"c":198000,"v":1},{"d":"2010-03-03","o":198000,"h":198000,"l":198000,"c":198000,"v":0},{"d":"2010-03-04","o":192000,"h":198000,"l":186000,"c":198000,"v":0},{"d":"2010-03-05","o":198000,"h":198000,"l":186000,"c":198000,"v":0},{"d":"2010-03-08","o":198000,"h":198000,"l":192000,"c":198000,"v":0},{"d":"2010-03-09","o":198000,"h":204000,"l":198000,"c":204000,"v":1},{"d":"2010-03-10","o":204000,"h":210000,"l":198000,"c":210000,"v":0},{"d":"2010-03-11","o":210000,"h":216000,"l":204000,"c":216000,"v":0},{"d":"2010-03-12","o":240000,"h":258000,"l":228000,"c":252000,"v":1},{"d":"2010-03-15","o":252000,"h":252000,"l":228000,"c":252000,"v":0},{"d":"2010-03-16","o":240000,"h":252000,"l":228000,"c":252000,"v":0},{"d":"2010-03-17","o":252000,"h":252000,"l":240000,"c":240000,"v":0},{"d":"2010-03-18","o":228000,"h":246000,"l":228000,"c":246000,"v":0},{"d":"2010-03-19","o":246000,"h":246000,"l":228000,"c":240000,"v":0},{"d":"2010-03-22","o":240000,"h":240000,"l":234000,"c":234000,"v":0},{"d":"2010-03-23","o":240000,"h":246000,"l":234000,"c":246000,"v":0},{"d":"2010-03-24","o":246000,"h":246000,"l":234000,"c":246000,"v":1},{"d":"2010-03-25","o":246000,"h":288000,"l":246000,"c":252000,"v":2},{"d":"2010-03-26","o":246000,"h":258000,"l":228000,"c":240000,"v":1},{"d":"2010-03-29","o":240000,"h":246000,"l":228000,"c":234000,"v":0},{"d":"2010-03-30","o":228000,"h":240000,"l":216000,"c":216000,"v":0},{"d":"2010-03-31","o":234000,"h":234000,"l":216000,"c":228000,"v":0},{"d":"2010-04-01","o":228000,"h":228000,"l":216000,"c":222000,"v":0},{"d":"2010-04-05","o":198000,"h":228000,"l":198000,"c":216000,"v":0},{"d":"2010-04-06","o":216000,"h":216000,"l":204000,"c":216000,"v":0},{"d":"2010-04-07","o":216000,"h":222000,"l":198000,"c":198000,"v":1},{"d":"2010-04-08","o":204000,"h":204000,"l":204000,"c":204000,"v":0},{"d":"2010-04-09","o":204000,"h":204000,"l":198000,"c":204000,"v":0},{"d":"2010-04-12","o":204000,"h":204000,"l":192000,"c":204000,"v":0},{"d":"2010-04-13","o":204000,"h":204000,"l":198000,"c":204000,"v":0},{"d":"2010-04-14","o":204000,"h":204000,"l":198000,"c":204000,"v":0},{"d":"2010-04-15","o":204000,"h":204000,"l":192000,"c":198000,"v":0},{"d":"2010-04-16","o":198000,"h":198000,"l":192000,"c":198000,"v":0},{"d":"2010-04-19","o":198000,"h":198000,"l":192000,"c":198000,"v":0},{"d":"2010-04-20","o":198000,"h":198000,"l":180000,"c":186000,"v":0},{"d":"2010-04-21","o":186000,"h":210000,"l":180000,"c":210000,"v":0},{"d":"2010-04-22","o":210000,"h":210000,"l":186000,"c":204000,"v":0},{"d":"2010-04-23","o":198000,"h":204000,"l":186000,"c":204000,"v":0},{"d":"2010-04-26","o":198000,"h":204000,"l":186000,"c":198000,"v":0},{"d":"2010-04-27","o":198000,"h":198000,"l":192000,"c":198000,"v":0},{"d":"2010-04-28","o":198000,"h":204000,"l":192000,"c":198000,"v":0},{"d":"2010-04-29","o":198000,"h":204000,"l":186000,"c":204000,"v":0},{"d":"2010-04-30","o":204000,"h":204000,"l":186000,"c":198000,"v":0},{"d":"2010-05-03","o":186000,"h":198000,"l":186000,"c":192000,"v":0},{"d":"2010-05-04","o":186000,"h":192000,"l":180000,"c":180000,"v":0},{"d":"2010-05-05","o":180000,"h":192000,"l":180000,"c":192000,"v":0},{"d":"2010-05-06","o":180000,"h":192000,"l":168000,"c":186000,"v":0},{"d":"2010-05-07","o":192000,"h":198000,"l":168000,"c":192000,"v":0},{"d":"2010-05-10","o":180000,"h":180000,"l":90000,"c":180000,"v":0},{"d":"2010-05-11","o":192000,"h":192000,"l":168000,"c":192000,"v":0},{"d":"2010-05-12","o":192000,"h":192000,"l":168000,"c":186000,"v":0},{"d":"2010-05-13","o":174000,"h":192000,"l":168000,"c":186000,"v":0},{"d":"2010-05-14","o":192000,"h":204000,"l":180000,"c":192000,"v":0},{"d":"2010-05-17","o":186000,"h":192000,"l":174000,"c":192000,"v":0},{"d":"2010-05-18","o":192000,"h":192000,"l":180000,"c":192000,"v":0},{"d":"2010-05-19","o":168000,"h":186000,"l":168000,"c":180000,"v":0},{"d":"2010-05-20","o":174000,"h":174000,"l":162000,"c":168000,"v":0},{"d":"2010-05-21","o":168000,"h":186000,"l":162000,"c":186000,"v":0},{"d":"2010-05-24","o":174000,"h":192000,"l":174000,"c":192000,"v":0},{"d":"2010-05-25","o":192000,"h":192000,"l":180000,"c":192000,"v":0},{"d":"2010-05-26","o":180000,"h":192000,"l":162000,"c":186000,"v":0},{"d":"2010-05-27","o":192000,"h":192000,"l":180000,"c":192000,"v":0},{"d":"2010-05-28","o":192000,"h":198000,"l":192000,"c":192000,"v":0},{"d":"2010-06-01","o":192000,"h":192000,"l":180000,"c":186000,"v":0},{"d":"2010-06-02","o":180000,"h":180000,"l":174000,"c":180000,"v":0},{"d":"2010-06-03","o":168000,"h":180000,"l":168000,"c":180000,"v":0},{"d":"2010-06-04","o":180000,"h":180000,"l":174000,"c":180000,"v":0},{"d":"2010-06-07","o":180000,"h":186000,"l":174000,"c":186000,"v":0},{"d":"2010-06-08","o":180000,"h":186000,"l":174000,"c":186000,"v":0},{"d":"2010-06-09","o":186000,"h":186000,"l":180000,"c":180000,"v":0},{"d":"2010-06-10","o":180000,"h":180000,"l":168000,"c":174000,"v":0},{"d":"2010-06-11","o":174000,"h":180000,"l":168000,"c":180000,"v":0},{"d":"2010-06-14","o":180000,"h":180000,"l":168000,"c":174000,"v":0},{"d":"2010-06-15","o":174000,"h":186000,"l":168000,"c":186000,"v":0},{"d":"2010-06-16","o":192000,"h":192000,"l":174000,"c":192000,"v":0},{"d":"2010-06-17","o":180000,"h":192000,"l":180000,"c":186000,"v":0},{"d":"2010-06-18","o":192000,"h":192000,"l":186000,"c":192000,"v":0},{"d":"2010-06-21","o":192000,"h":192000,"l":174000,"c":180000,"v":0},{"d":"2010-06-22","o":180000,"h":180000,"l":180000,"c":180000,"v":0},{"d":"2010-06-23","o":180000,"h":180000,"l":174000,"c":180000,"v":0},{"d":"2010-06-24","o":180000,"h":180000,"l":174000,"c":180000,"v":0},{"d":"2010-06-25","o":174000,"h":180000,"l":174000,"c":180000,"v":0},{"d":"2010-06-28","o":168000,"h":180000,"l":168000,"c":180000,"v":0},{"d":"2010-06-29","o":174000,"h":174000,"l":168000,"c":174000,"v":0},{"d":"2010-06-30","o":168000,"h":174000,"l":168000,"c":174000,"v":0},{"d":"2010-07-01","o":174000,"h":174000,"l":168000,"c":174000,"v":0},{"d":"2010-07-02","o":168000,"h":174000,"l":168000,"c":174000,"v":0},{"d":"2010-07-06","o":168000,"h":174000,"l":168000,"c":174000,"v":0},{"d":"2010-07-07","o":168000,"h":174000,"l":168000,"c":174000,"v":0},{"d":"2010-07-08","o":174000,"h":174000,"l":162000,"c":168000,"v":0},{"d":"2010-07-09","o":168000,"h":168000,"l":162000,"c":168000,"v":0},{"d":"2010-07-12","o":168000,"h":174000,"l":168000,"c":174000,"v":0},{"d":"2010-07-13","o":174000,"h":180000,"l":168000,"c":180000,"v":0},{"d":"2010-07-14","o":180000,"h":180000,"l":174000,"c":180000,"v":0},{"d":"2010-07-15","o":180000,"h":180000,"l":168000,"c":174000,"v":0},{"d":"2010-07-16","o":180000,"h":192000,"l":162000,"c":192000,"v":0},{"d":"2010-07-19","o":180000,"h":192000,"l":180000,"c":192000,"v":0},{"d":"2010-07-20","o":180000,"h":192000,"l":162000,"c":186000,"v":0},{"d":"2010-07-21","o":192000,"h":192000,"l":162000,"c":186000,"v":0},{"d":"2010-07-22","o":186000,"h":186000,"l":162000,"c":180000,"v":0},{"d":"2010-07-23","o":174000,"h":174000,"l":162000,"c":174000,"v":0},{"d":"2010-07-26","o":180000,"h":180000,"l":162000,"c":168000,"v":0},{"d":"2010-07-27","o":162000,"h":180000,"l":156000,"c":168000,"v":0},{"d":"2010-07-28","o":150000,"h":174000,"l":150000,"c":168000,"v":0},{"d":"2010-07-29","o":156000,"h":168000,"l":156000,"c":162000,"v":0},{"d":"2010-07-30","o":162000,"h":162000,"l":150000,"c":162000,"v":0},{"d":"2010-08-02","o":156000,"h":162000,"l":156000,"c":162000,"v":0},{"d":"2010-08-03","o":156000,"h":162000,"l":150000,"c":162000,"v":0},{"d":"2010-08-04","o":156000,"h":156000,"l":150000,"c":156000,"v":0},{"d":"2010-08-05","o":156000,"h":156000,"l":144000,"c":150000,"v":0},{"d":"2010-08-06","o":150000,"h":150000,"l":150000,"c":150000,"v":0},{"d":"2010-08-09","o":150000,"h":162000,"l":150000,"c":162000,"v":0},{"d":"2010-08-10","o":162000,"h":162000,"l":144000,"c":156000,"v":0},{"d":"2010-08-11","o":138000,"h":156000,"l":138000,"c":156000,"v":0},{"d":"2010-08-12","o":156000,"h":156000,"l":132000,"c":150000,"v":0},{"d":"2010-08-13","o":144000,"h":156000,"l":144000,"c":150000,"v":0},{"d":"2010-08-16","o":144000,"h":156000,"l":132000,"c":150000,"v":0},{"d":"2010-08-17","o":144000,"h":156000,"l":126000,"c":150000,"v":0},{"d":"2010-08-18","o":126000,"h":150000,"l":126000,"c":150000,"v":0},{"d":"2010-08-19","o":150000,"h":150000,"l":138000,"c":144000,"v":0},{"d":"2010-08-20","o":144000,"h":150000,"l":126000,"c":150000,"v":0},{"d":"2010-08-23","o":150000,"h":162000,"l":144000,"c":162000,"v":0},{"d":"2010-08-24","o":144000,"h":162000,"l":144000,"c":150000,"v":0},{"d":"2010-08-25","o":144000,"h":156000,"l":144000,"c":156000,"v":0},{"d":"2010-08-26","o":126000,"h":168000,"l":126000,"c":162000,"v":0},{"d":"2010-08-27","o":162000,"h":162000,"l":150000,"c":162000,"v":0},{"d":"2010-08-30","o":144000,"h":156000,"l":144000,"c":156000,"v":0},{"d":"2010-08-31","o":156000,"h":156000,"l":144000,"c":150000,"v":0},{"d":"2010-09-01","o":150000,"h":150000,"l":144000,"c":150000,"v":0},{"d":"2010-09-02","o":150000,"h":150000,"l":144000,"c":150000,"v":0},{"d":"2010-09-03","o":150000,"h":162000,"l":144000,"c":162000,"v":0},{"d":"2010-09-07","o":156000,"h":162000,"l":150000,"c":156000,"v":0},{"d":"2010-09-08","o":150000,"h":150000,"l":132000,"c":144000,"v":0},{"d":"2010-09-09","o":132000,"h":156000,"l":132000,"c":150000,"v":0},{"d":"2010-09-10","o":150000,"h":156000,"l":138000,"c":156000,"v":0},{"d":"2010-09-13","o":150000,"h":150000,"l":144000,"c":150000,"v":0},{"d":"2010-09-14","o":150000,"h":150000,"l":138000,"c":138000,"v":0},{"d":"2010-09-15","o":144000,"h":144000,"l":138000,"c":144000,"v":0},{"d":"2010-09-16","o":138000,"h":144000,"l":138000,"c":144000,"v":0},{"d":"2010-09-17","o":144000,"h":144000,"l":138000,"c":144000,"v":0},{"d":"2010-09-20","o":144000,"h":150000,"l":138000,"c":150000,"v":0},{"d":"2010-09-21","o":150000,"h":150000,"l":138000,"c":144000,"v":0},{"d":"2010-09-22","o":144000,"h":144000,"l":138000,"c":144000,"v":0},{"d":"2010-09-23","o":144000,"h":150000,"l":144000,"c":150000,"v":0},{"d":"2010-09-24","o":150000,"h":150000,"l":138000,"c":150000,"v":0},{"d":"2010-09-27","o":150000,"h":150000,"l":150000,"c":150000,"v":0},{"d":"2010-09-28","o":150000,"h":150000,"l":150000,"c":150000,"v":0},{"d":"2010-09-29","o":150000,"h":150000,"l":150000,"c":150000,"v":0},{"d":"2010-09-30","o":150000,"h":162000,"l":150000,"c":156000,"v":0},{"d":"2010-10-01","o":162000,"h":162000,"l":150000,"c":156000,"v":0},{"d":"2010-10-04","o":150000,"h":156000,"l":138000,"c":150000,"v":0},{"d":"2010-10-05","o":150000,"h":150000,"l":138000,"c":144000,"v":0},{"d":"2010-10-06","o":144000,"h":144000,"l":138000,"c":144000,"v":0},{"d":"2010-10-07","o":144000,"h":144000,"l":138000,"c":144000,"v":0},{"d":"2010-10-08","o":144000,"h":144000,"l":144000,"c":144000,"v":0},{"d":"2010-10-11","o":144000,"h":150000,"l":138000,"c":150000,"v":0},{"d":"2010-10-12","o":150000,"h":150000,"l":138000,"c":144000,"v":0},{"d":"2010-10-13","o":144000,"h":144000,"l":144000,"c":144000,"v":0},{"d":"2010-10-14","o":144000,"h":144000,"l":138000,"c":144000,"v":0},{"d":"2010-10-15","o":144000,"h":144000,"l":138000,"c":144000,"v":0},{"d":"2010-10-18","o":138000,"h":144000,"l":138000,"c":144000,"v":0},{"d":"2010-10-19","o":144000,"h":150000,"l":132000,"c":150000,"v":0},{"d":"2010-10-20","o":138000,"h":138000,"l":138000,"c":138000,"v":0},{"d":"2010-10-21","o":138000,"h":138000,"l":132000,"c":138000,"v":0},{"d":"2010-10-22","o":138000,"h":138000,"l":132000,"c":138000,"v":0},{"d":"2010-10-25","o":138000,"h":144000,"l":132000,"c":144000,"v":0},{"d":"2010-10-26","o":138000,"h":138000,"l":138000,"c":138000,"v":0},{"d":"2010-10-27","o":138000,"h":138000,"l":132000,"c":138000,"v":0},{"d":"2010-10-28","o":138000,"h":168000,"l":138000,"c":150000,"v":1},{"d":"2010-10-29","o":150000,"h":168000,"l":150000,"c":168000,"v":0},{"d":"2010-11-01","o":162000,"h":192000,"l":162000,"c":186000,"v":1},{"d":"2010-11-02","o":186000,"h":192000,"l":168000,"c":174000,"v":0},{"d":"2010-11-03","o":174000,"h":174000,"l":162000,"c":174000,"v":0},{"d":"2010-11-04","o":174000,"h":174000,"l":162000,"c":168000,"v":0},{"d":"2010-11-05","o":168000,"h":186000,"l":168000,"c":186000,"v":0},{"d":"2010-11-08","o":186000,"h":186000,"l":150000,"c":180000,"v":0},{"d":"2010-11-09","o":156000,"h":180000,"l":156000,"c":180000,"v":0},{"d":"2010-11-10","o":180000,"h":180000,"l":162000,"c":180000,"v":0},{"d":"2010-11-11","o":162000,"h":180000,"l":162000,"c":180000,"v":0},{"d":"2010-11-12","o":180000,"h":180000,"l":162000,"c":162000,"v":0},{"d":"2010-11-15","o":162000,"h":168000,"l":162000,"c":168000,"v":0},{"d":"2010-11-16","o":168000,"h":168000,"l":156000,"c":168000,"v":0},{"d":"2010-11-17","o":168000,"h":168000,"l":156000,"c":156000,"v":0},{"d":"2010-11-18","o":156000,"h":168000,"l":144000,"c":150000,"v":0},{"d":"2010-11-19","o":150000,"h":150000,"l":144000,"c":150000,"v":0},{"d":"2010-11-22","o":138000,"h":150000,"l":138000,"c":150000,"v":0},{"d":"2010-11-23","o":150000,"h":150000,"l":144000,"c":144000,"v":0},{"d":"2010-11-24","o":144000,"h":150000,"l":144000,"c":144000,"v":0},{"d":"2010-11-26","o":144000,"h":144000,"l":138000,"c":144000,"v":0},{"d":"2010-11-29","o":138000,"h":144000,"l":114000,"c":138000,"v":0},{"d":"2010-11-30","o":138000,"h":144000,"l":132000,"c":144000,"v":0},{"d":"2010-12-01","o":144000,"h":150000,"l":132000,"c":150000,"v":0},{"d":"2010-12-02","o":150000,"h":150000,"l":150000,"c":150000,"v":0},{"d":"2010-12-03","o":150000,"h":150000,"l":144000,"c":144000,"v":0},{"d":"2010-12-06","o":144000,"h":150000,"l":138000,"c":150000,"v":0},{"d":"2010-12-07","o":138000,"h":150000,"l":132000,"c":138000,"v":0},{"d":"2010-12-08","o":132000,"h":150000,"l":126000,"c":144000,"v":0},{"d":"2010-12-09","o":144000,"h":144000,"l":144000,"c":144000,"v":0},{"d":"2010-12-10","o":138000,"h":144000,"l":132000,"c":138000,"v":0},{"d":"2010-12-13","o":144000,"h":144000,"l":132000,"c":132000,"v":0},{"d":"2010-12-14","o":144000,"h":144000,"l":120000,"c":132000,"v":1},{"d":"2010-12-15","o":126000,"h":132000,"l":120000,"c":126000,"v":0},{"d":"2010-12-16","o":132000,"h":132000,"l":120000,"c":126000,"v":0},{"d":"2010-12-17","o":126000,"h":126000,"l":108000,"c":108000,"v":1},{"d":"2010-12-20","o":108000,"h":126000,"l":108000,"c":120000,"v":1},{"d":"2010-12-21","o":120000,"h":132000,"l":120000,"c":132000,"v":0},{"d":"2010-12-22","o":132000,"h":132000,"l":114000,"c":132000,"v":0},{"d":"2010-12-23","o":120000,"h":126000,"l":114000,"c":126000,"v":0},{"d":"2010-12-27","o":120000,"h":126000,"l":120000,"c":126000,"v":0},{"d":"2010-12-28","o":126000,"h":126000,"l":120000,"c":126000,"v":0},{"d":"2010-12-29","o":126000,"h":132000,"l":114000,"c":132000,"v":0},{"d":"2010-12-30","o":114000,"h":132000,"l":114000,"c":126000,"v":0},{"d":"2010-12-31","o":120000,"h":126000,"l":114000,"c":126000,"v":0},{"d":"2011-01-03","o":126000,"h":126000,"l":114000,"c":120000,"v":0},{"d":"2011-01-04","o":120000,"h":126000,"l":120000,"c":126000,"v":0},{"d":"2011-01-05","o":132000,"h":132000,"l":114000,"c":120000,"v":0},{"d":"2011-01-06","o":120000,"h":120000,"l":114000,"c":120000,"v":0},{"d":"2011-01-07","o":114000,"h":126000,"l":114000,"c":126000,"v":0},{"d":"2011-01-10","o":126000,"h":126000,"l":114000,"c":120000,"v":0},{"d":"2011-01-11","o":120000,"h":126000,"l":108000,"c":120000,"v":0},{"d":"2011-01-12","o":120000,"h":120000,"l":114000,"c":120000,"v":0},{"d":"2011-01-13","o":120000,"h":120000,"l":108000,"c":114000,"v":0},{"d":"2011-01-14","o":114000,"h":120000,"l":108000,"c":114000,"v":0},{"d":"2011-01-18","o":108000,"h":120000,"l":108000,"c":120000,"v":0},{"d":"2011-01-19","o":120000,"h":120000,"l":102000,"c":114000,"v":1},{"d":"2011-01-20","o":114000,"h":114000,"l":108000,"c":114000,"v":0},{"d":"2011-01-21","o":108000,"h":114000,"l":108000,"c":114000,"v":0},{"d":"2011-01-24","o":108000,"h":114000,"l":108000,"c":114000,"v":0},{"d":"2011-01-25","o":114000,"h":114000,"l":102000,"c":114000,"v":0},{"d":"2011-01-26","o":114000,"h":114000,"l":102000,"c":114000,"v":0},{"d":"2011-01-27","o":108000,"h":108000,"l":102000,"c":108000,"v":0},{"d":"2011-01-28","o":108000,"h":108000,"l":102000,"c":108000,"v":0},{"d":"2011-01-31","o":108000,"h":108000,"l":102000,"c":102000,"v":1},{"d":"2011-02-01","o":102000,"h":102000,"l":96000,"c":102000,"v":0},{"d":"2011-02-02","o":102000,"h":102000,"l":96000,"c":102000,"v":1},{"d":"2011-02-03","o":96000,"h":102000,"l":96000,"c":96000,"v":0},{"d":"2011-02-04","o":102000,"h":102000,"l":96000,"c":102000,"v":1},{"d":"2011-02-07","o":102000,"h":108000,"l":102000,"c":102000,"v":0},{"d":"2011-02-08","o":102000,"h":108000,"l":102000,"c":108000,"v":0},{"d":"2011-02-09","o":108000,"h":108000,"l":96000,"c":96000,"v":0},{"d":"2011-02-10","o":102000,"h":102000,"l":90000,"c":96000,"v":1},{"d":"2011-02-11","o":96000,"h":102000,"l":90000,"c":96000,"v":1},{"d":"2011-02-14","o":96000,"h":96000,"l":84000,"c":84000,"v":0},{"d":"2011-02-15","o":96000,"h":96000,"l":84000,"c":90000,"v":1},{"d":"2011-02-16","o":90000,"h":96000,"l":90000,"c":90000,"v":0},{"d":"2011-02-17","o":90000,"h":96000,"l":90000,"c":96000,"v":0},{"d":"2011-02-18","o":96000,"h":102000,"l":96000,"c":102000,"v":0},{"d":"2011-02-22","o":102000,"h":102000,"l":96000,"c":96000,"v":0},{"d":"2011-02-23","o":96000,"h":96000,"l":90000,"c":96000,"v":0},{"d":"2011-02-24","o":96000,"h":96000,"l":90000,"c":96000,"v":0},{"d":"2011-02-25","o":96000,"h":96000,"l":90000,"c":96000,"v":0},{"d":"2011-02-28","o":96000,"h":102000,"l":96000,"c":96000,"v":0},{"d":"2011-03-01","o":96000,"h":96000,"l":90000,"c":90000,"v":0},{"d":"2011-03-02","o":90000,"h":96000,"l":90000,"c":90000,"v":0},{"d":"2011-03-03","o":102000,"h":102000,"l":90000,"c":96000,"v":0},{"d":"2011-03-04","o":96000,"h":96000,"l":96000,"c":96000,"v":0},{"d":"2011-03-07","o":90000,"h":96000,"l":90000,"c":96000,"v":0},{"d":"2011-03-08","o":96000,"h":114000,"l":96000,"c":96000,"v":1},{"d":"2011-03-09","o":102000,"h":102000,"l":90000,"c":96000,"v":0},{"d":"2011-03-10","o":90000,"h":96000,"l":90000,"c":96000,"v":0},{"d":"2011-03-11","o":96000,"h":102000,"l":90000,"c":96000,"v":0},{"d":"2011-03-14","o":90000,"h":96000,"l":90000,"c":90000,"v":0},{"d":"2011-03-15","o":90000,"h":90000,"l":84000,"c":90000,"v":0},{"d":"2011-03-16","o":90000,"h":90000,"l":84000,"c":84000,"v":1},{"d":"2011-03-17","o":84000,"h":90000,"l":78000,"c":84000,"v":0},{"d":"2011-03-18","o":84000,"h":90000,"l":84000,"c":90000,"v":0},{"d":"2011-03-21","o":84000,"h":90000,"l":84000,"c":84000,"v":0},{"d":"2011-03-22","o":84000,"h":84000,"l":84000,"c":84000,"v":0},{"d":"2011-03-23","o":84000,"h":84000,"l":84000,"c":84000,"v":0},{"d":"2011-03-24","o":84000,"h":90000,"l":78000,"c":84000,"v":0},{"d":"2011-03-25","o":84000,"h":84000,"l":78000,"c":84000,"v":0},{"d":"2011-03-28","o":84000,"h":84000,"l":78000,"c":84000,"v":0},{"d":"2011-03-29","o":84000,"h":84000,"l":84000,"c":84000,"v":0},{"d":"2011-03-30","o":84000,"h":84000,"l":78000,"c":84000,"v":0},{"d":"2011-03-31","o":78000,"h":84000,"l":66000,"c":72000,"v":1},{"d":"2011-04-01","o":66000,"h":84000,"l":66000,"c":78000,"v":1},{"d":"2011-04-04","o":72000,"h":84000,"l":72000,"c":72000,"v":0},{"d":"2011-04-05","o":60000,"h":78000,"l":60000,"c":72000,"v":0},{"d":"2011-04-06","o":72000,"h":78000,"l":60000,"c":78000,"v":0},{"d":"2011-04-07","o":72000,"h":78000,"l":66000,"c":72000,"v":0},{"d":"2011-04-08","o":72000,"h":72000,"l":66000,"c":66000,"v":0},{"d":"2011-04-11","o":66000,"h":72000,"l":60000,"c":60000,"v":1},{"d":"2011-04-12","o":66000,"h":66000,"l":60000,"c":66000,"v":0},{"d":"2011-04-13","o":66000,"h":66000,"l":60000,"c":60000,"v":0},{"d":"2011-04-14","o":60000,"h":66000,"l":60000,"c":60000,"v":1},{"d":"2011-04-15","o":60000,"h":78000,"l":60000,"c":78000,"v":1},{"d":"2011-04-18","o":78000,"h":90000,"l":78000,"c":78000,"v":5},{"d":"2011-04-19","o":84000,"h":84000,"l":60000,"c":60000,"v":2},{"d":"2011-04-20","o":60000,"h":72000,"l":60000,"c":66000,"v":4},{"d":"2011-04-21","o":66000,"h":66000,"l":60000,"c":60000,"v":1},{"d":"2011-04-25","o":60000,"h":66000,"l":60000,"c":60000,"v":1},{"d":"2011-04-26","o":60000,"h":60000,"l":60000,"c":60000,"v":2},{"d":"2011-04-27","o":60000,"h":60000,"l":54000,"c":60000,"v":1},{"d":"2011-04-28","o":54000,"h":60000,"l":54000,"c":54000,"v":1},{"d":"2011-04-29","o":54000,"h":54000,"l":48000,"c":54000,"v":1},{"d":"2011-05-02","o":54000,"h":54000,"l":48000,"c":54000,"v":1},{"d":"2011-05-03","o":54000,"h":54000,"l":48000,"c":54000,"v":0},{"d":"2011-05-04","o":54000,"h":54000,"l":48000,"c":54000,"v":1},{"d":"2011-05-05","o":48000,"h":54000,"l":48000,"c":54000,"v":0},{"d":"2011-05-06","o":54000,"h":60000,"l":54000,"c":60000,"v":0},{"d":"2011-05-09","o":60000,"h":60000,"l":54000,"c":54000,"v":1},{"d":"2011-05-10","o":54000,"h":60000,"l":54000,"c":54000,"v":0},{"d":"2011-05-11","o":54000,"h":60000,"l":54000,"c":60000,"v":0},{"d":"2011-05-12","o":54000,"h":60000,"l":54000,"c":60000,"v":0},{"d":"2011-05-13","o":60000,"h":66000,"l":60000,"c":60000,"v":0},{"d":"2011-05-16","o":60000,"h":72000,"l":60000,"c":72000,"v":0},{"d":"2011-05-17","o":72000,"h":72000,"l":66000,"c":72000,"v":0},{"d":"2011-05-18","o":66000,"h":72000,"l":60000,"c":72000,"v":0},{"d":"2011-05-19","o":72000,"h":72000,"l":60000,"c":60000,"v":1},{"d":"2011-05-20","o":54000,"h":66000,"l":54000,"c":60000,"v":1},{"d":"2011-05-23","o":66000,"h":66000,"l":60000,"c":60000,"v":0},{"d":"2011-05-24","o":60000,"h":72000,"l":60000,"c":66000,"v":1},{"d":"2011-05-25","o":66000,"h":72000,"l":66000,"c":72000,"v":0},{"d":"2011-05-26","o":72000,"h":72000,"l":66000,"c":72000,"v":0},{"d":"2011-05-27","o":72000,"h":72000,"l":66000,"c":72000,"v":1},{"d":"2011-05-31","o":66000,"h":66000,"l":60000,"c":66000,"v":0},{"d":"2011-06-01","o":66000,"h":66000,"l":60000,"c":60000,"v":1},{"d":"2011-06-02","o":66000,"h":66000,"l":54000,"c":60000,"v":0},{"d":"2011-06-03","o":54000,"h":60000,"l":48000,"c":60000,"v":1},{"d":"2011-06-06","o":54000,"h":66000,"l":54000,"c":66000,"v":0},{"d":"2011-06-07","o":66000,"h":66000,"l":54000,"c":60000,"v":1},{"d":"2011-06-08","o":60000,"h":60000,"l":54000,"c":60000,"v":0},{"d":"2011-06-09","o":60000,"h":66000,"l":60000,"c":60000,"v":0},{"d":"2011-06-10","o":54000,"h":60000,"l":54000,"c":60000,"v":0},{"d":"2011-06-13","o":60000,"h":66000,"l":60000,"c":66000,"v":0},{"d":"2011-06-14","o":66000,"h":66000,"l":60000,"c":66000,"v":0},{"d":"2011-06-15","o":60000,"h":66000,"l":60000,"c":66000,"v":0},{"d":"2011-06-16","o":60000,"h":66000,"l":60000,"c":60000,"v":0},{"d":"2011-06-17","o":60000,"h":60000,"l":54000,"c":60000,"v":0},{"d":"2011-06-20","o":60000,"h":60000,"l":54000,"c":60000,"v":0},{"d":"2011-06-21","o":54000,"h":60000,"l":54000,"c":54000,"v":0},{"d":"2011-06-22","o":60000,"h":60000,"l":54000,"c":54000,"v":0},{"d":"2011-06-23","o":54000,"h":54000,"l":54000,"c":54000,"v":1},{"d":"2011-06-24","o":54000,"h":54000,"l":54000,"c":54000,"v":1},{"d":"2011-06-27","o":54000,"h":54000,"l":54000,"c":54000,"v":1},{"d":"2011-06-28","o":54000,"h":54000,"l":48000,"c":54000,"v":1},{"d":"2011-06-29","o":54000,"h":54000,"l":48000,"c":54000,"v":0},{"d":"2011-06-30","o":54000,"h":60000,"l":54000,"c":54000,"v":1},{"d":"2011-07-01","o":54000,"h":54000,"l":54000,"c":54000,"v":0},{"d":"2011-07-05","o":54000,"h":54000,"l":54000,"c":54000,"v":1},{"d":"2011-07-06","o":54000,"h":54000,"l":54000,"c":54000,"v":0},{"d":"2011-07-07","o":54000,"h":54000,"l":54000,"c":54000,"v":0},{"d":"2011-07-08","o":54000,"h":54000,"l":54000,"c":54000,"v":0},{"d":"2011-07-11","o":54000,"h":54000,"l":54000,"c":54000,"v":0},{"d":"2011-07-12","o":54000,"h":54000,"l":54000,"c":54000,"v":0},{"d":"2011-07-13","o":54000,"h":54000,"l":54000,"c":54000,"v":1},{"d":"2011-07-14","o":54000,"h":54000,"l":54000,"c":54000,"v":0},{"d":"2011-07-15","o":54000,"h":60000,"l":54000,"c":60000,"v":1},{"d":"2011-07-18","o":60000,"h":60000,"l":54000,"c":60000,"v":1},{"d":"2011-07-19","o":60000,"h":60000,"l":54000,"c":54000,"v":0},{"d":"2011-07-20","o":54000,"h":60000,"l":54000,"c":60000,"v":0},{"d":"2011-07-21","o":60000,"h":60000,"l":54000,"c":54000,"v":0},{"d":"2011-07-22","o":54000,"h":54000,"l":54000,"c":54000,"v":0},{"d":"2011-07-25","o":54000,"h":54000,"l":54000,"c":54000,"v":0},{"d":"2011-07-26","o":54000,"h":54000,"l":54000,"c":54000,"v":0},{"d":"2011-07-27","o":54000,"h":54000,"l":54000,"c":54000,"v":0},{"d":"2011-07-28","o":54000,"h":54000,"l":54000,"c":54000,"v":0},{"d":"2011-07-29","o":54000,"h":54000,"l":48000,"c":54000,"v":1},{"d":"2011-08-01","o":54000,"h":54000,"l":48000,"c":54000,"v":0},{"d":"2011-08-02","o":54000,"h":54000,"l":48000,"c":48000,"v":0},{"d":"2011-08-03","o":54000,"h":54000,"l":48000,"c":48000,"v":0},{"d":"2011-08-04","o":48000,"h":54000,"l":42000,"c":48000,"v":0},{"d":"2011-08-05","o":48000,"h":48000,"l":36000,"c":48000,"v":0},{"d":"2011-08-08","o":48000,"h":48000,"l":42000,"c":48000,"v":0},{"d":"2011-08-09","o":48000,"h":54000,"l":48000,"c":48000,"v":0},{"d":"2011-08-10","o":48000,"h":48000,"l":42000,"c":48000,"v":0},{"d":"2011-08-11","o":48000,"h":48000,"l":42000,"c":48000,"v":0},{"d":"2011-08-12","o":48000,"h":48000,"l":48000,"c":48000,"v":0},{"d":"2011-08-15","o":54000,"h":54000,"l":48000,"c":48000,"v":0},{"d":"2011-08-16","o":48000,"h":48000,"l":48000,"c":48000,"v":0},{"d":"2011-08-17","o":42000,"h":48000,"l":42000,"c":48000,"v":0},{"d":"2011-08-18","o":48000,"h":48000,"l":48000,"c":48000,"v":0},{"d":"2011-08-19","o":48000,"h":48000,"l":42000,"c":48000,"v":0},{"d":"2011-08-22","o":48000,"h":48000,"l":36000,"c":42000,"v":0},{"d":"2011-08-23","o":42000,"h":48000,"l":42000,"c":48000,"v":0},{"d":"2011-08-24","o":54000,"h":54000,"l":42000,"c":48000,"v":0},{"d":"2011-08-25","o":48000,"h":48000,"l":48000,"c":48000,"v":0},{"d":"2011-08-26","o":48000,"h":48000,"l":48000,"c":48000,"v":0},{"d":"2011-08-29","o":48000,"h":48000,"l":42000,"c":48000,"v":0},{"d":"2011-08-30","o":48000,"h":48000,"l":42000,"c":42000,"v":0},{"d":"2011-08-31","o":42000,"h":42000,"l":42000,"c":42000,"v":0},{"d":"2011-09-01","o":42000,"h":42000,"l":42000,"c":42000,"v":0},{"d":"2011-09-02","o":48000,"h":48000,"l":42000,"c":48000,"v":0},{"d":"2011-09-06","o":42000,"h":48000,"l":42000,"c":42000,"v":0},{"d":"2011-09-07","o":48000,"h":48000,"l":36000,"c":36000,"v":0},{"d":"2011-09-08","o":42000,"h":42000,"l":42000,"c":42000,"v":0},{"d":"2011-09-09","o":48000,"h":48000,"l":42000,"c":42000,"v":0},{"d":"2011-09-12","o":42000,"h":42000,"l":36000,"c":42000,"v":0},{"d":"2011-09-13","o":42000,"h":42000,"l":24000,"c":36000,"v":2},{"d":"2011-09-14","o":36000,"h":36000,"l":36000,"c":36000,"v":0},{"d":"2011-09-15","o":36000,"h":36000,"l":36000,"c":36000,"v":0},{"d":"2011-09-16","o":36000,"h":36000,"l":36000,"c":36000,"v":1},{"d":"2011-09-19","o":36000,"h":36000,"l":36000,"c":36000,"v":0},{"d":"2011-09-20","o":36000,"h":42000,"l":36000,"c":36000,"v":0},{"d":"2011-09-21","o":36000,"h":36000,"l":36000,"c":36000,"v":0},{"d":"2011-09-22","o":36000,"h":36000,"l":36000,"c":36000,"v":0},{"d":"2011-09-23","o":36000,"h":36000,"l":36000,"c":36000,"v":1},{"d":"2011-09-26","o":36000,"h":36000,"l":36000,"c":36000,"v":0},{"d":"2011-09-27","o":36000,"h":36000,"l":36000,"c":36000,"v":1},{"d":"2011-09-28","o":36000,"h":36000,"l":30000,"c":36000,"v":1},{"d":"2011-09-29","o":36000,"h":36000,"l":30000,"c":36000,"v":0},{"d":"2011-09-30","o":30000,"h":36000,"l":30000,"c":36000,"v":0},{"d":"2011-10-03","o":48000,"h":72000,"l":36000,"c":66000,"v":4},{"d":"2011-10-04","o":66000,"h":66000,"l":54000,"c":60000,"v":1},{"d":"2011-10-05","o":66000,"h":66000,"l":54000,"c":60000,"v":1},{"d":"2011-10-06","o":60000,"h":60000,"l":54000,"c":60000,"v":0},{"d":"2011-10-07","o":60000,"h":60000,"l":48000,"c":54000,"v":0},{"d":"2011-10-10","o":54000,"h":54000,"l":48000,"c":54000,"v":0},{"d":"2011-10-11","o":54000,"h":54000,"l":48000,"c":48000,"v":0},{"d":"2011-10-12","o":48000,"h":48000,"l":48000,"c":48000,"v":0},{"d":"2011-10-13","o":48000,"h":48000,"l":42000,"c":48000,"v":0},{"d":"2011-10-14","o":48000,"h":48000,"l":36000,"c":42000,"v":1},{"d":"2011-10-17","o":42000,"h":42000,"l":42000,"c":42000,"v":0},{"d":"2011-10-18","o":42000,"h":48000,"l":42000,"c":48000,"v":1},{"d":"2011-10-19","o":48000,"h":48000,"l":48000,"c":48000,"v":0},{"d":"2011-10-20","o":48000,"h":48000,"l":42000,"c":42000,"v":0},{"d":"2011-10-21","o":42000,"h":48000,"l":42000,"c":48000,"v":0},{"d":"2011-10-24","o":42000,"h":48000,"l":42000,"c":48000,"v":0},{"d":"2011-10-25","o":48000,"h":48000,"l":42000,"c":48000,"v":0},{"d":"2011-10-26","o":48000,"h":48000,"l":42000,"c":48000,"v":0},{"d":"2011-10-27","o":42000,"h":48000,"l":42000,"c":42000,"v":1},{"d":"2011-10-28","o":42000,"h":48000,"l":36000,"c":42000,"v":0},{"d":"2011-10-31","o":42000,"h":54000,"l":42000,"c":48000,"v":2},{"d":"2011-11-01","o":42000,"h":54000,"l":42000,"c":48000,"v":0},{"d":"2011-11-02","o":48000,"h":48000,"l":48000,"c":48000,"v":0},{"d":"2011-11-03","o":48000,"h":54000,"l":48000,"c":54000,"v":2},{"d":"2011-11-04","o":48000,"h":54000,"l":48000,"c":54000,"v":0},{"d":"2011-11-07","o":48000,"h":48000,"l":48000,"c":48000,"v":0},{"d":"2011-11-08","o":48000,"h":48000,"l":48000,"c":48000,"v":0},{"d":"2011-11-09","o":48000,"h":48000,"l":48000,"c":48000,"v":0},{"d":"2011-11-10","o":48000,"h":48000,"l":42000,"c":48000,"v":0},{"d":"2011-11-11","o":48000,"h":48000,"l":42000,"c":48000,"v":0},{"d":"2011-11-14","o":42000,"h":48000,"l":42000,"c":48000,"v":0},{"d":"2011-11-15","o":42000,"h":48000,"l":42000,"c":48000,"v":0},{"d":"2011-11-16","o":42000,"h":48000,"l":42000,"c":48000,"v":0},{"d":"2011-11-17","o":54000,"h":54000,"l":48000,"c":48000,"v":0},{"d":"2011-11-18","o":48000,"h":48000,"l":36000,"c":42000,"v":1},{"d":"2011-11-21","o":42000,"h":42000,"l":36000,"c":42000,"v":0},{"d":"2011-11-22","o":36000,"h":42000,"l":36000,"c":42000,"v":0},{"d":"2011-11-23","o":42000,"h":42000,"l":36000,"c":42000,"v":0},{"d":"2011-11-25","o":36000,"h":42000,"l":36000,"c":42000,"v":0},{"d":"2011-11-28","o":42000,"h":42000,"l":36000,"c":36000,"v":0},{"d":"2011-11-29","o":36000,"h":42000,"l":36000,"c":36000,"v":0},{"d":"2011-11-30","o":42000,"h":42000,"l":36000,"c":36000,"v":0},{"d":"2011-12-01","o":36000,"h":36000,"l":36000,"c":36000,"v":0},{"d":"2011-12-02","o":36000,"h":42000,"l":36000,"c":42000,"v":0},{"d":"2011-12-05","o":42000,"h":42000,"l":36000,"c":36000,"v":0},{"d":"2011-12-06","o":36000,"h":42000,"l":36000,"c":36000,"v":0},{"d":"2011-12-07","o":42000,"h":42000,"l":36000,"c":36000,"v":0},{"d":"2011-12-08","o":36000,"h":36000,"l":30000,"c":36000,"v":1},{"d":"2011-12-09","o":36000,"h":36000,"l":30000,"c":36000,"v":0},{"d":"2011-12-12","o":36000,"h":36000,"l":30000,"c":36000,"v":0},{"d":"2011-12-13","o":36000,"h":36000,"l":36000,"c":36000,"v":0},{"d":"2011-12-14","o":36000,"h":36000,"l":36000,"c":36000,"v":0},{"d":"2011-12-15","o":36000,"h":36000,"l":36000,"c":36000,"v":0},{"d":"2011-12-16","o":30000,"h":42000,"l":30000,"c":36000,"v":0},{"d":"2011-12-19","o":36000,"h":36000,"l":36000,"c":36000,"v":0},{"d":"2011-12-20","o":36000,"h":36000,"l":30000,"c":36000,"v":0},{"d":"2011-12-21","o":30000,"h":36000,"l":30000,"c":36000,"v":0},{"d":"2011-12-22","o":30000,"h":36000,"l":30000,"c":36000,"v":0},{"d":"2011-12-23","o":36000,"h":42000,"l":36000,"c":36000,"v":1},{"d":"2011-12-27","o":36000,"h":36000,"l":36000,"c":36000,"v":0},{"d":"2011-12-28","o":36000,"h":36000,"l":36000,"c":36000,"v":0},{"d":"2011-12-29","o":36000,"h":36000,"l":36000,"c":36000,"v":0},{"d":"2011-12-30","o":36000,"h":36000,"l":30000,"c":30000,"v":1},{"d":"2012-01-03","o":36000,"h":36000,"l":36000,"c":36000,"v":1},{"d":"2012-01-04","o":36000,"h":36000,"l":36000,"c":36000,"v":0},{"d":"2012-01-05","o":36000,"h":42000,"l":36000,"c":42000,"v":2},{"d":"2012-01-06","o":42000,"h":42000,"l":42000,"c":42000,"v":0},{"d":"2012-01-09","o":42000,"h":42000,"l":36000,"c":42000,"v":1},{"d":"2012-01-10","o":42000,"h":42000,"l":36000,"c":36000,"v":1},{"d":"2012-01-11","o":36000,"h":36000,"l":36000,"c":36000,"v":0},{"d":"2012-01-12","o":36000,"h":36000,"l":36000,"c":36000,"v":0},{"d":"2012-01-13","o":36000,"h":36000,"l":36000,"c":36000,"v":0},{"d":"2012-01-17","o":36000,"h":36000,"l":36000,"c":36000,"v":0},{"d":"2012-01-18","o":36000,"h":36000,"l":36000,"c":36000,"v":0},{"d":"2012-01-19","o":36000,"h":36000,"l":36000,"c":36000,"v":0},{"d":"2012-01-20","o":30000,"h":36000,"l":30000,"c":36000,"v":1},{"d":"2012-01-23","o":36000,"h":36000,"l":36000,"c":36000,"v":0},{"d":"2012-01-24","o":36000,"h":36000,"l":30000,"c":30000,"v":0},{"d":"2012-01-25","o":36000,"h":42000,"l":36000,"c":36000,"v":0},{"d":"2012-01-26","o":36000,"h":36000,"l":36000,"c":36000,"v":0},{"d":"2012-01-27","o":36000,"h":36000,"l":30000,"c":30000,"v":1},{"d":"2012-01-30","o":30000,"h":30000,"l":30000,"c":30000,"v":0},{"d":"2012-01-31","o":30000,"h":36000,"l":30000,"c":30000,"v":0},{"d":"2012-02-01","o":36000,"h":36000,"l":36000,"c":36000,"v":2},{"d":"2012-02-02","o":36000,"h":36000,"l":36000,"c":36000,"v":1},{"d":"2012-02-03","o":36000,"h":36000,"l":36000,"c":36000,"v":1},{"d":"2012-02-06","o":42000,"h":42000,"l":36000,"c":36000,"v":0},{"d":"2012-02-07","o":36000,"h":42000,"l":36000,"c":42000,"v":1},{"d":"2012-02-08","o":42000,"h":42000,"l":36000,"c":42000,"v":0},{"d":"2012-02-09","o":42000,"h":42000,"l":42000,"c":42000,"v":1},{"d":"2012-02-10","o":42000,"h":42000,"l":42000,"c":42000,"v":0},{"d":"2012-02-13","o":42000,"h":42000,"l":42000,"c":42000,"v":1},{"d":"2012-02-14","o":36000,"h":42000,"l":36000,"c":42000,"v":0},{"d":"2012-02-15","o":36000,"h":42000,"l":36000,"c":42000,"v":0},{"d":"2012-02-16","o":42000,"h":42000,"l":42000,"c":42000,"v":1},{"d":"2012-02-17","o":48000,"h":60000,"l":42000,"c":60000,"v":2},{"d":"2012-02-21","o":60000,"h":90000,"l":60000,"c":84000,"v":3},{"d":"2012-02-22","o":90000,"h":108000,"l":66000,"c":72000,"v":4},{"d":"2012-02-23","o":72000,"h":96000,"l":66000,"c":84000,"v":1},{"d":"2012-02-24","o":84000,"h":96000,"l":84000,"c":90000,"v":2},{"d":"2012-02-27","o":90000,"h":90000,"l":78000,"c":78000,"v":1},{"d":"2012-02-28","o":78000,"h":78000,"l":66000,"c":78000,"v":1},{"d":"2012-02-29","o":78000,"h":78000,"l":66000,"c":72000,"v":0},{"d":"2012-03-01","o":72000,"h":78000,"l":72000,"c":72000,"v":0},{"d":"2012-03-02","o":78000,"h":78000,"l":72000,"c":72000,"v":1},{"d":"2012-03-05","o":72000,"h":72000,"l":60000,"c":66000,"v":1},{"d":"2012-03-06","o":60000,"h":60000,"l":54000,"c":60000,"v":0},{"d":"2012-03-07","o":60000,"h":60000,"l":48000,"c":60000,"v":0},{"d":"2012-03-08","o":54000,"h":54000,"l":54000,"c":54000,"v":0},{"d":"2012-03-09","o":54000,"h":54000,"l":54000,"c":54000,"v":0},{"d":"2012-03-12","o":54000,"h":54000,"l":54000,"c":54000,"v":0},{"d":"2012-03-13","o":54000,"h":54000,"l":48000,"c":54000,"v":0},{"d":"2012-03-14","o":54000,"h":60000,"l":54000,"c":54000,"v":0},{"d":"2012-03-15","o":54000,"h":60000,"l":54000,"c":60000,"v":0},{"d":"2012-03-16","o":54000,"h":54000,"l":54000,"c":54000,"v":0},{"d":"2012-03-19","o":54000,"h":54000,"l":54000,"c":54000,"v":0},{"d":"2012-03-20","o":54000,"h":54000,"l":54000,"c":54000,"v":0},{"d":"2012-03-21","o":54000,"h":54000,"l":54000,"c":54000,"v":0},{"d":"2012-03-22","o":54000,"h":60000,"l":54000,"c":60000,"v":0},{"d":"2012-03-23","o":60000,"h":60000,"l":60000,"c":60000,"v":0},{"d":"2012-03-26","o":60000,"h":60000,"l":54000,"c":54000,"v":0},{"d":"2012-03-27","o":60000,"h":72000,"l":60000,"c":72000,"v":1},{"d":"2012-03-28","o":72000,"h":72000,"l":60000,"c":60000,"v":0},{"d":"2012-03-29","o":66000,"h":66000,"l":48000,"c":60000,"v":0},{"d":"2012-03-30","o":54000,"h":60000,"l":54000,"c":60000,"v":0},{"d":"2012-04-02","o":60000,"h":60000,"l":60000,"c":60000,"v":0},{"d":"2012-04-03","o":60000,"h":60000,"l":60000,"c":60000,"v":0},{"d":"2012-04-04","o":66000,"h":66000,"l":60000,"c":66000,"v":0},{"d":"2012-04-05","o":66000,"h":72000,"l":66000,"c":72000,"v":0},{"d":"2012-04-09","o":72000,"h":78000,"l":72000,"c":72000,"v":1},{"d":"2012-04-10","o":72000,"h":72000,"l":60000,"c":66000,"v":1},{"d":"2012-04-11","o":66000,"h":66000,"l":60000,"c":66000,"v":0},{"d":"2012-04-12","o":66000,"h":66000,"l":60000,"c":66000,"v":0},{"d":"2012-04-13","o":66000,"h":66000,"l":60000,"c":66000,"v":0},{"d":"2012-04-16","o":60000,"h":66000,"l":60000,"c":66000,"v":0},{"d":"2012-04-17","o":60000,"h":66000,"l":60000,"c":66000,"v":0},{"d":"2012-04-18","o":60000,"h":60000,"l":60000,"c":60000,"v":0},{"d":"2012-04-19","o":60000,"h":60000,"l":54000,"c":60000,"v":0},{"d":"2012-04-20","o":60000,"h":66000,"l":54000,"c":60000,"v":0},{"d":"2012-04-23","o":54000,"h":60000,"l":54000,"c":54000,"v":0},{"d":"2012-04-24","o":60000,"h":66000,"l":60000,"c":60000,"v":0},{"d":"2012-04-25","o":54000,"h":60000,"l":54000,"c":60000,"v":0},{"d":"2012-04-26","o":60000,"h":66000,"l":60000,"c":66000,"v":1},{"d":"2012-04-27","o":66000,"h":72000,"l":60000,"c":66000,"v":1},{"d":"2012-04-30","o":66000,"h":66000,"l":60000,"c":66000,"v":0},{"d":"2012-05-01","o":54000,"h":66000,"l":54000,"c":66000,"v":0},{"d":"2012-05-02","o":54000,"h":66000,"l":54000,"c":60000,"v":0},{"d":"2012-05-03","o":60000,"h":60000,"l":54000,"c":60000,"v":0},{"d":"2012-05-04","o":60000,"h":60000,"l":54000,"c":54000,"v":0},{"d":"2012-05-07","o":54000,"h":60000,"l":48000,"c":60000,"v":0},{"d":"2012-05-08","o":60000,"h":72000,"l":48000,"c":72000,"v":2},{"d":"2012-05-09","o":72000,"h":72000,"l":66000,"c":72000,"v":0},{"d":"2012-05-10","o":72000,"h":72000,"l":66000,"c":66000,"v":0},{"d":"2012-05-11","o":72000,"h":72000,"l":66000,"c":66000,"v":0},{"d":"2012-05-14","o":72000,"h":72000,"l":66000,"c":72000,"v":0},{"d":"2012-05-15","o":72000,"h":78000,"l":72000,"c":78000,"v":0},{"d":"2012-05-16","o":78000,"h":78000,"l":72000,"c":72000,"v":0},{"d":"2012-05-17","o":72000,"h":72000,"l":72000,"c":72000,"v":0},{"d":"2012-05-18","o":72000,"h":72000,"l":72000,"c":72000,"v":0},{"d":"2012-05-21","o":60000,"h":72000,"l":60000,"c":72000,"v":0},{"d":"2012-05-22","o":72000,"h":72000,"l":72000,"c":72000,"v":0},{"d":"2012-05-23","o":72000,"h":72000,"l":66000,"c":66000,"v":0},{"d":"2012-05-24","o":66000,"h":66000,"l":60000,"c":66000,"v":0},{"d":"2012-05-25","o":60000,"h":72000,"l":60000,"c":66000,"v":0},{"d":"2012-05-29","o":60000,"h":66000,"l":60000,"c":60000,"v":1},{"d":"2012-05-30","o":60000,"h":60000,"l":54000,"c":60000,"v":0},{"d":"2012-05-31","o":60000,"h":60000,"l":54000,"c":60000,"v":0},{"d":"2012-06-01","o":54000,"h":54000,"l":54000,"c":54000,"v":0},{"d":"2012-06-04","o":54000,"h":66000,"l":54000,"c":66000,"v":0},{"d":"2012-06-05","o":66000,"h":66000,"l":60000,"c":60000,"v":0},{"d":"2012-06-06","o":60000,"h":66000,"l":54000,"c":60000,"v":1},{"d":"2012-06-07","o":60000,"h":60000,"l":54000,"c":60000,"v":0},{"d":"2012-06-08","o":60000,"h":60000,"l":54000,"c":60000,"v":0},{"d":"2012-06-11","o":60000,"h":60000,"l":60000,"c":60000,"v":0},{"d":"2012-06-12","o":60000,"h":60000,"l":54000,"c":54000,"v":0},{"d":"2012-06-13","o":54000,"h":60000,"l":54000,"c":60000,"v":0},{"d":"2012-06-14","o":60000,"h":60000,"l":54000,"c":54000,"v":0},{"d":"2012-06-15","o":60000,"h":60000,"l":54000,"c":54000,"v":1},{"d":"2012-06-18","o":54000,"h":54000,"l":48000,"c":54000,"v":0},{"d":"2012-06-19","o":54000,"h":54000,"l":48000,"c":54000,"v":0},{"d":"2012-06-20","o":54000,"h":54000,"l":48000,"c":54000,"v":0},{"d":"2012-06-21","o":48000,"h":54000,"l":48000,"c":54000,"v":0},{"d":"2012-06-22","o":54000,"h":60000,"l":48000,"c":60000,"v":0},{"d":"2012-06-25","o":60000,"h":60000,"l":42000,"c":54000,"v":1},{"d":"2012-06-26","o":54000,"h":54000,"l":48000,"c":48000,"v":0},{"d":"2012-06-27","o":48000,"h":54000,"l":48000,"c":48000,"v":0},{"d":"2012-06-28","o":48000,"h":54000,"l":48000,"c":54000,"v":0},{"d":"2012-06-29","o":48000,"h":54000,"l":48000,"c":54000,"v":0},{"d":"2012-07-02","o":48000,"h":48000,"l":48000,"c":48000,"v":0},{"d":"2012-07-03","o":48000,"h":54000,"l":48000,"c":54000,"v":0},{"d":"2012-07-05","o":54000,"h":54000,"l":48000,"c":54000,"v":0},{"d":"2012-07-06","o":54000,"h":54000,"l":48000,"c":54000,"v":0},{"d":"2012-07-09","o":54000,"h":54000,"l":48000,"c":54000,"v":0},{"d":"2012-07-10","o":48000,"h":54000,"l":48000,"c":48000,"v":0},{"d":"2012-07-11","o":48000,"h":48000,"l":42000,"c":48000,"v":0},{"d":"2012-07-12","o":48000,"h":60000,"l":42000,"c":48000,"v":1},{"d":"2012-07-13","o":54000,"h":54000,"l":42000,"c":48000,"v":0},{"d":"2012-07-16","o":48000,"h":54000,"l":48000,"c":48000,"v":0},{"d":"2012-07-17","o":48000,"h":48000,"l":48000,"c":48000,"v":1},{"d":"2012-07-18","o":48000,"h":48000,"l":48000,"c":48000,"v":0},{"d":"2012-07-19","o":48000,"h":48000,"l":42000,"c":48000,"v":0},{"d":"2012-07-20","o":48000,"h":48000,"l":42000,"c":42000,"v":0},{"d":"2012-07-23","o":48000,"h":48000,"l":42000,"c":42000,"v":0},{"d":"2012-07-24","o":42000,"h":48000,"l":42000,"c":48000,"v":0},{"d":"2012-07-25","o":42000,"h":48000,"l":42000,"c":42000,"v":1},{"d":"2012-07-26","o":42000,"h":42000,"l":36000,"c":42000,"v":0},{"d":"2012-07-27","o":42000,"h":42000,"l":36000,"c":42000,"v":1},{"d":"2012-07-30","o":42000,"h":42000,"l":36000,"c":42000,"v":0},{"d":"2012-07-31","o":42000,"h":60000,"l":42000,"c":54000,"v":1},{"d":"2012-08-01","o":54000,"h":54000,"l":48000,"c":48000,"v":0},{"d":"2012-08-02","o":48000,"h":54000,"l":48000,"c":54000,"v":0},{"d":"2012-08-03","o":54000,"h":54000,"l":48000,"c":54000,"v":0},{"d":"2012-08-06","o":54000,"h":60000,"l":54000,"c":54000,"v":1},{"d":"2012-08-07","o":60000,"h":60000,"l":54000,"c":54000,"v":0},{"d":"2012-08-08","o":54000,"h":54000,"l":48000,"c":54000,"v":1},{"d":"2012-08-09","o":54000,"h":66000,"l":54000,"c":60000,"v":2},{"d":"2012-08-10","o":60000,"h":66000,"l":60000,"c":60000,"v":1},{"d":"2012-08-13","o":60000,"h":66000,"l":60000,"c":66000,"v":1},{"d":"2012-08-14","o":66000,"h":66000,"l":60000,"c":60000,"v":0},{"d":"2012-08-15","o":60000,"h":60000,"l":60000,"c":60000,"v":0},{"d":"2012-08-16","o":60000,"h":60000,"l":60000,"c":60000,"v":1},{"d":"2012-08-17","o":60000,"h":60000,"l":54000,"c":60000,"v":0},{"d":"2012-08-20","o":60000,"h":60000,"l":54000,"c":60000,"v":0},{"d":"2012-08-21","o":60000,"h":60000,"l":54000,"c":60000,"v":0},{"d":"2012-08-22","o":54000,"h":60000,"l":54000,"c":60000,"v":0},{"d":"2012-08-23","o":66000,"h":66000,"l":60000,"c":66000,"v":0},{"d":"2012-08-24","o":54000,"h":66000,"l":54000,"c":66000,"v":0},{"d":"2012-08-27","o":66000,"h":66000,"l":54000,"c":54000,"v":0},{"d":"2012-08-28","o":60000,"h":60000,"l":54000,"c":60000,"v":0},{"d":"2012-08-29","o":60000,"h":60000,"l":54000,"c":60000,"v":0},{"d":"2012-08-30","o":60000,"h":60000,"l":54000,"c":54000,"v":0},{"d":"2012-08-31","o":54000,"h":54000,"l":54000,"c":54000,"v":0},{"d":"2012-09-04","o":54000,"h":60000,"l":54000,"c":60000,"v":0},{"d":"2012-09-05","o":60000,"h":66000,"l":54000,"c":54000,"v":0},{"d":"2012-09-06","o":54000,"h":60000,"l":54000,"c":54000,"v":0},{"d":"2012-09-07","o":42000,"h":60000,"l":42000,"c":54000,"v":1},{"d":"2012-09-10","o":54000,"h":54000,"l":48000,"c":54000,"v":0},{"d":"2012-09-11","o":60000,"h":60000,"l":54000,"c":54000,"v":0},{"d":"2012-09-12","o":60000,"h":60000,"l":54000,"c":60000,"v":0},{"d":"2012-09-13","o":60000,"h":60000,"l":54000,"c":60000,"v":0},{"d":"2012-09-14","o":60000,"h":60000,"l":54000,"c":54000,"v":1},{"d":"2012-09-17","o":54000,"h":60000,"l":54000,"c":54000,"v":0},{"d":"2012-09-18","o":60000,"h":60000,"l":54000,"c":54000,"v":0},{"d":"2012-09-19","o":54000,"h":54000,"l":48000,"c":48000,"v":1},{"d":"2012-09-20","o":54000,"h":54000,"l":48000,"c":54000,"v":1},{"d":"2012-09-21","o":54000,"h":54000,"l":48000,"c":54000,"v":0},{"d":"2012-09-24","o":54000,"h":54000,"l":48000,"c":48000,"v":0},{"d":"2012-09-25","o":48000,"h":54000,"l":48000,"c":54000,"v":1},{"d":"2012-09-26","o":54000,"h":54000,"l":48000,"c":54000,"v":0},{"d":"2012-09-27","o":54000,"h":54000,"l":48000,"c":54000,"v":0},{"d":"2012-09-28","o":48000,"h":60000,"l":48000,"c":60000,"v":0},{"d":"2012-10-01","o":60000,"h":60000,"l":54000,"c":60000,"v":0},{"d":"2012-10-02","o":60000,"h":66000,"l":60000,"c":60000,"v":1},{"d":"2012-10-03","o":66000,"h":66000,"l":60000,"c":60000,"v":1},{"d":"2012-10-04","o":60000,"h":60000,"l":60000,"c":60000,"v":0},{"d":"2012-10-05","o":60000,"h":60000,"l":54000,"c":60000,"v":0},{"d":"2012-10-08","o":54000,"h":60000,"l":54000,"c":54000,"v":0},{"d":"2012-10-09","o":60000,"h":60000,"l":54000,"c":60000,"v":1},{"d":"2012-10-10","o":54000,"h":54000,"l":54000,"c":54000,"v":0},{"d":"2012-10-11","o":54000,"h":60000,"l":54000,"c":54000,"v":1},{"d":"2012-10-12","o":60000,"h":60000,"l":54000,"c":60000,"v":0},{"d":"2012-10-15","o":60000,"h":66000,"l":48000,"c":48000,"v":1},{"d":"2012-10-16","o":60000,"h":60000,"l":54000,"c":54000,"v":0},{"d":"2012-10-17","o":54000,"h":54000,"l":54000,"c":54000,"v":0},{"d":"2012-10-18","o":54000,"h":54000,"l":48000,"c":54000,"v":0},{"d":"2012-10-19","o":54000,"h":54000,"l":48000,"c":48000,"v":0},{"d":"2012-10-22","o":48000,"h":54000,"l":48000,"c":54000,"v":0},{"d":"2012-10-23","o":54000,"h":54000,"l":48000,"c":48000,"v":0},{"d":"2012-10-24","o":54000,"h":54000,"l":48000,"c":48000,"v":0},{"d":"2012-10-25","o":48000,"h":48000,"l":48000,"c":48000,"v":1},{"d":"2012-10-26","o":48000,"h":48000,"l":36000,"c":48000,"v":1},{"d":"2012-10-31","o":48000,"h":48000,"l":48000,"c":48000,"v":1},{"d":"2012-11-01","o":48000,"h":54000,"l":48000,"c":48000,"v":0},{"d":"2012-11-02","o":48000,"h":48000,"l":42000,"c":42000,"v":0},{"d":"2012-11-05","o":42000,"h":48000,"l":42000,"c":48000,"v":0},{"d":"2012-11-06","o":48000,"h":54000,"l":48000,"c":48000,"v":0},{"d":"2012-11-07","o":42000,"h":48000,"l":42000,"c":42000,"v":0},{"d":"2012-11-08","o":48000,"h":48000,"l":48000,"c":48000,"v":0},{"d":"2012-11-09","o":48000,"h":54000,"l":48000,"c":48000,"v":0},{"d":"2012-11-12","o":48000,"h":54000,"l":42000,"c":54000,"v":0},{"d":"2012-11-13","o":48000,"h":54000,"l":42000,"c":42000,"v":1},{"d":"2012-11-14","o":48000,"h":48000,"l":42000,"c":42000,"v":0},{"d":"2012-11-15","o":42000,"h":42000,"l":42000,"c":42000,"v":0},{"d":"2012-11-16","o":42000,"h":42000,"l":42000,"c":42000,"v":1},{"d":"2012-11-19","o":42000,"h":42000,"l":42000,"c":42000,"v":1},{"d":"2012-11-20","o":42000,"h":42000,"l":42000,"c":42000,"v":0},{"d":"2012-11-21","o":42000,"h":42000,"l":42000,"c":42000,"v":0},{"d":"2012-11-23","o":42000,"h":42000,"l":42000,"c":42000,"v":0},{"d":"2012-11-26","o":42000,"h":48000,"l":42000,"c":48000,"v":0},{"d":"2012-11-27","o":48000,"h":54000,"l":42000,"c":48000,"v":1},{"d":"2012-11-28","o":42000,"h":42000,"l":42000,"c":42000,"v":0},{"d":"2012-11-29","o":42000,"h":42000,"l":42000,"c":42000,"v":0},{"d":"2012-11-30","o":42000,"h":42000,"l":36000,"c":36000,"v":1},{"d":"2012-12-03","o":42000,"h":42000,"l":36000,"c":42000,"v":1},{"d":"2012-12-04","o":42000,"h":48000,"l":42000,"c":42000,"v":1},{"d":"2012-12-05","o":42000,"h":48000,"l":36000,"c":42000,"v":1},{"d":"2012-12-06","o":42000,"h":48000,"l":42000,"c":42000,"v":0},{"d":"2012-12-07","o":42000,"h":42000,"l":42000,"c":42000,"v":0},{"d":"2012-12-10","o":42000,"h":42000,"l":36000,"c":42000,"v":0},{"d":"2012-12-11","o":42000,"h":48000,"l":36000,"c":36000,"v":0},{"d":"2012-12-12","o":48000,"h":48000,"l":42000,"c":48000,"v":1},{"d":"2012-12-13","o":42000,"h":48000,"l":42000,"c":48000,"v":0},{"d":"2012-12-14","o":42000,"h":48000,"l":42000,"c":48000,"v":0},{"d":"2012-12-17","o":42000,"h":42000,"l":42000,"c":42000,"v":0},{"d":"2012-12-18","o":42000,"h":48000,"l":42000,"c":42000,"v":0},{"d":"2012-12-19","o":42000,"h":42000,"l":42000,"c":42000,"v":1},{"d":"2012-12-20","o":42000,"h":42000,"l":42000,"c":42000,"v":0},{"d":"2012-12-21","o":42000,"h":42000,"l":36000,"c":36000,"v":0},{"d":"2012-12-24","o":36000,"h":42000,"l":36000,"c":36000,"v":0},{"d":"2012-12-26","o":36000,"h":42000,"l":36000,"c":42000,"v":1},{"d":"2012-12-27","o":42000,"h":42000,"l":36000,"c":42000,"v":0},{"d":"2012-12-28","o":36000,"h":42000,"l":36000,"c":42000,"v":0},{"d":"2012-12-31","o":36000,"h":42000,"l":36000,"c":42000,"v":0},{"d":"2013-01-02","o":42000,"h":48000,"l":36000,"c":48000,"v":0},{"d":"2013-01-03","o":42000,"h":54000,"l":42000,"c":48000,"v":1},{"d":"2013-01-04","o":48000,"h":48000,"l":42000,"c":48000,"v":0},{"d":"2013-01-07","o":48000,"h":48000,"l":42000,"c":42000,"v":2},{"d":"2013-01-08","o":42000,"h":54000,"l":42000,"c":48000,"v":1},{"d":"2013-01-09","o":48000,"h":48000,"l":48000,"c":48000,"v":1},{"d":"2013-01-10","o":42000,"h":48000,"l":42000,"c":48000,"v":0},{"d":"2013-01-11","o":48000,"h":48000,"l":42000,"c":48000,"v":1},{"d":"2013-01-14","o":48000,"h":48000,"l":42000,"c":48000,"v":0},{"d":"2013-01-15","o":48000,"h":48000,"l":48000,"c":48000,"v":0},{"d":"2013-01-16","o":54000,"h":54000,"l":48000,"c":48000,"v":0},{"d":"2013-01-17","o":48000,"h":48000,"l":48000,"c":48000,"v":0},{"d":"2013-01-18","o":42000,"h":48000,"l":42000,"c":48000,"v":1},{"d":"2013-01-22","o":48000,"h":48000,"l":48000,"c":48000,"v":0},{"d":"2013-01-23","o":48000,"h":54000,"l":48000,"c":48000,"v":1},{"d":"2013-01-24","o":54000,"h":54000,"l":48000,"c":48000,"v":1},{"d":"2013-01-25","o":48000,"h":54000,"l":48000,"c":48000,"v":1},{"d":"2013-01-28","o":48000,"h":48000,"l":48000,"c":48000,"v":0},{"d":"2013-01-29","o":48000,"h":48000,"l":48000,"c":48000,"v":0},{"d":"2013-01-30","o":48000,"h":48000,"l":48000,"c":48000,"v":0},{"d":"2013-01-31","o":48000,"h":48000,"l":48000,"c":48000,"v":1},{"d":"2013-02-01","o":48000,"h":48000,"l":48000,"c":48000,"v":0},{"d":"2013-02-04","o":48000,"h":48000,"l":48000,"c":48000,"v":0},{"d":"2013-02-05","o":48000,"h":48000,"l":48000,"c":48000,"v":0},{"d":"2013-02-06","o":48000,"h":48000,"l":48000,"c":48000,"v":0},{"d":"2013-02-07","o":48000,"h":54000,"l":48000,"c":48000,"v":0},{"d":"2013-02-08","o":48000,"h":48000,"l":48000,"c":48000,"v":1},{"d":"2013-02-11","o":48000,"h":54000,"l":48000,"c":54000,"v":1},{"d":"2013-02-12","o":54000,"h":54000,"l":48000,"c":48000,"v":1},{"d":"2013-02-13","o":48000,"h":54000,"l":48000,"c":48000,"v":0},{"d":"2013-02-14","o":48000,"h":48000,"l":48000,"c":48000,"v":0},{"d":"2013-02-15","o":48000,"h":48000,"l":48000,"c":48000,"v":1},{"d":"2013-02-19","o":48000,"h":48000,"l":42000,"c":48000,"v":1},{"d":"2013-02-20","o":48000,"h":48000,"l":48000,"c":48000,"v":0},{"d":"2013-02-21","o":48000,"h":48000,"l":42000,"c":48000,"v":0},{"d":"2013-02-22","o":48000,"h":48000,"l":42000,"c":48000,"v":0},{"d":"2013-02-25","o":48000,"h":48000,"l":48000,"c":48000,"v":0},{"d":"2013-02-26","o":48000,"h":48000,"l":42000,"c":48000,"v":0},{"d":"2013-02-27","o":48000,"h":48000,"l":48000,"c":48000,"v":1},{"d":"2013-02-28","o":48000,"h":60000,"l":48000,"c":54000,"v":1},{"d":"2013-03-01","o":54000,"h":60000,"l":54000,"c":54000,"v":1},{"d":"2013-03-04","o":54000,"h":54000,"l":48000,"c":54000,"v":0},{"d":"2013-03-05","o":48000,"h":54000,"l":48000,"c":54000,"v":0},{"d":"2013-03-06","o":54000,"h":54000,"l":54000,"c":54000,"v":0},{"d":"2013-03-07","o":54000,"h":54000,"l":54000,"c":54000,"v":0},{"d":"2013-03-08","o":54000,"h":60000,"l":54000,"c":54000,"v":1},{"d":"2013-03-11","o":54000,"h":54000,"l":54000,"c":54000,"v":0},{"d":"2013-03-12","o":54000,"h":60000,"l":54000,"c":60000,"v":0},{"d":"2013-03-13","o":60000,"h":66000,"l":54000,"c":66000,"v":1},{"d":"2013-03-14","o":66000,"h":72000,"l":66000,"c":72000,"v":3},{"d":"2013-03-15","o":72000,"h":90000,"l":72000,"c":84000,"v":3},{"d":"2013-03-18","o":84000,"h":84000,"l":66000,"c":72000,"v":3},{"d":"2013-03-19","o":72000,"h":72000,"l":66000,"c":72000,"v":1},{"d":"2013-03-20","o":72000,"h":72000,"l":60000,"c":66000,"v":1},{"d":"2013-03-21","o":66000,"h":66000,"l":66000,"c":66000,"v":1},{"d":"2013-03-22","o":66000,"h":66000,"l":66000,"c":66000,"v":0},{"d":"2013-03-25","o":66000,"h":72000,"l":66000,"c":66000,"v":1},{"d":"2013-03-26","o":66000,"h":72000,"l":60000,"c":66000,"v":0},{"d":"2013-03-27","o":66000,"h":66000,"l":60000,"c":66000,"v":0},{"d":"2013-03-28","o":66000,"h":66000,"l":60000,"c":66000,"v":0},{"d":"2013-04-01","o":66000,"h":66000,"l":54000,"c":66000,"v":0},{"d":"2013-04-02","o":66000,"h":66000,"l":60000,"c":60000,"v":0},{"d":"2013-04-03","o":60000,"h":60000,"l":54000,"c":60000,"v":0},{"d":"2013-04-04","o":60000,"h":60000,"l":54000,"c":60000,"v":0},{"d":"2013-04-05","o":60000,"h":60000,"l":54000,"c":60000,"v":0},{"d":"2013-04-08","o":54000,"h":60000,"l":54000,"c":60000,"v":0},{"d":"2013-04-09","o":54000,"h":60000,"l":54000,"c":60000,"v":0},{"d":"2013-04-10","o":66000,"h":66000,"l":54000,"c":60000,"v":0},{"d":"2013-04-11","o":60000,"h":60000,"l":54000,"c":60000,"v":0},{"d":"2013-04-12","o":60000,"h":60000,"l":54000,"c":54000,"v":0},{"d":"2013-04-15","o":54000,"h":60000,"l":54000,"c":60000,"v":1},{"d":"2013-04-16","o":60000,"h":60000,"l":60000,"c":60000,"v":0},{"d":"2013-04-17","o":66000,"h":72000,"l":60000,"c":66000,"v":1},{"d":"2013-04-18","o":66000,"h":66000,"l":60000,"c":66000,"v":0},{"d":"2013-04-19","o":66000,"h":66000,"l":60000,"c":66000,"v":0},{"d":"2013-04-22","o":66000,"h":66000,"l":66000,"c":66000,"v":0},{"d":"2013-04-23","o":66000,"h":72000,"l":66000,"c":72000,"v":1},{"d":"2013-04-24","o":66000,"h":72000,"l":66000,"c":66000,"v":0},{"d":"2013-04-25","o":66000,"h":72000,"l":66000,"c":66000,"v":0},{"d":"2013-04-26","o":72000,"h":72000,"l":66000,"c":72000,"v":0},{"d":"2013-04-29","o":66000,"h":72000,"l":60000,"c":60000,"v":1},{"d":"2013-04-30","o":60000,"h":66000,"l":60000,"c":66000,"v":0},{"d":"2013-05-01","o":60000,"h":66000,"l":60000,"c":66000,"v":0},{"d":"2013-05-02","o":66000,"h":66000,"l":60000,"c":66000,"v":0},{"d":"2013-05-03","o":66000,"h":66000,"l":60000,"c":66000,"v":1},{"d":"2013-05-06","o":66000,"h":66000,"l":60000,"c":66000,"v":0},{"d":"2013-05-07","o":60000,"h":66000,"l":60000,"c":66000,"v":0},{"d":"2013-05-08","o":66000,"h":66000,"l":60000,"c":66000,"v":1},{"d":"2013-05-09","o":66000,"h":66000,"l":60000,"c":60000,"v":0},{"d":"2013-05-10","o":60000,"h":66000,"l":60000,"c":66000,"v":0},{"d":"2013-05-13","o":60000,"h":66000,"l":60000,"c":66000,"v":0},{"d":"2013-05-14","o":66000,"h":66000,"l":60000,"c":66000,"v":0},{"d":"2013-05-15","o":66000,"h":66000,"l":60000,"c":66000,"v":0},{"d":"2013-05-16","o":66000,"h":66000,"l":60000,"c":66000,"v":0},{"d":"2013-05-17","o":66000,"h":66000,"l":60000,"c":66000,"v":0},{"d":"2013-05-20","o":66000,"h":66000,"l":60000,"c":66000,"v":0},{"d":"2013-05-21","o":66000,"h":66000,"l":60000,"c":66000,"v":0},{"d":"2013-05-22","o":60000,"h":60000,"l":60000,"c":60000,"v":1},{"d":"2013-05-23","o":60000,"h":60000,"l":60000,"c":60000,"v":0},{"d":"2013-05-24","o":60000,"h":60000,"l":60000,"c":60000,"v":0},{"d":"2013-05-28","o":60000,"h":60000,"l":54000,"c":60000,"v":0},{"d":"2013-05-29","o":60000,"h":60000,"l":60000,"c":60000,"v":1},{"d":"2013-05-30","o":54000,"h":60000,"l":54000,"c":60000,"v":1},{"d":"2013-05-31","o":60000,"h":60000,"l":54000,"c":60000,"v":0},{"d":"2013-06-03","o":48000,"h":60000,"l":48000,"c":60000,"v":0},{"d":"2013-06-04","o":60000,"h":60000,"l":54000,"c":54000,"v":0},{"d":"2013-06-05","o":60000,"h":60000,"l":54000,"c":60000,"v":0},{"d":"2013-06-06","o":60000,"h":60000,"l":54000,"c":54000,"v":0},{"d":"2013-06-07","o":60000,"h":60000,"l":54000,"c":60000,"v":0},{"d":"2013-06-10","o":60000,"h":66000,"l":54000,"c":60000,"v":0},{"d":"2013-06-11","o":60000,"h":60000,"l":60000,"c":60000,"v":0},{"d":"2013-06-12","o":60000,"h":66000,"l":60000,"c":66000,"v":1},{"d":"2013-06-13","o":60000,"h":60000,"l":60000,"c":60000,"v":0},{"d":"2013-06-14","o":60000,"h":60000,"l":60000,"c":60000,"v":0},{"d":"2013-06-17","o":60000,"h":66000,"l":60000,"c":66000,"v":1},{"d":"2013-06-18","o":66000,"h":66000,"l":60000,"c":60000,"v":1},{"d":"2013-06-19","o":66000,"h":66000,"l":54000,"c":60000,"v":0},{"d":"2013-06-20","o":60000,"h":60000,"l":60000,"c":60000,"v":0},{"d":"2013-06-21","o":60000,"h":60000,"l":60000,"c":60000,"v":1},{"d":"2013-06-24","o":60000,"h":60000,"l":60000,"c":60000,"v":0},{"d":"2013-06-25","o":60000,"h":84000,"l":60000,"c":72000,"v":5},{"d":"2013-06-26","o":78000,"h":78000,"l":72000,"c":72000,"v":3},{"d":"2013-06-27","o":72000,"h":72000,"l":66000,"c":66000,"v":1},{"d":"2013-06-28","o":66000,"h":66000,"l":60000,"c":60000,"v":2},{"d":"2013-07-01","o":60000,"h":60000,"l":60000,"c":60000,"v":0},{"d":"2013-07-02","o":66000,"h":66000,"l":60000,"c":66000,"v":0},{"d":"2013-07-03","o":66000,"h":66000,"l":60000,"c":60000,"v":0},{"d":"2013-07-05","o":60000,"h":66000,"l":60000,"c":66000,"v":0},{"d":"2013-07-08","o":66000,"h":66000,"l":66000,"c":66000,"v":0},{"d":"2013-07-09","o":66000,"h":72000,"l":66000,"c":72000,"v":0},{"d":"2013-07-10","o":72000,"h":72000,"l":72000,"c":72000,"v":0},{"d":"2013-07-11","o":72000,"h":78000,"l":72000,"c":72000,"v":0},{"d":"2013-07-12","o":78000,"h":78000,"l":72000,"c":78000,"v":0},{"d":"2013-07-15","o":78000,"h":78000,"l":72000,"c":78000,"v":0},{"d":"2013-07-16","o":78000,"h":78000,"l":66000,"c":66000,"v":0},{"d":"2013-07-17","o":66000,"h":72000,"l":66000,"c":66000,"v":0},{"d":"2013-07-18","o":72000,"h":72000,"l":66000,"c":72000,"v":0},{"d":"2013-07-19","o":72000,"h":72000,"l":66000,"c":66000,"v":0},{"d":"2013-07-22","o":72000,"h":78000,"l":72000,"c":72000,"v":3},{"d":"2013-07-23","o":72000,"h":78000,"l":72000,"c":78000,"v":0},{"d":"2013-07-24","o":78000,"h":84000,"l":72000,"c":72000,"v":3},{"d":"2013-07-25","o":84000,"h":90000,"l":78000,"c":78000,"v":1},{"d":"2013-07-26","o":78000,"h":84000,"l":78000,"c":78000,"v":1},{"d":"2013-07-29","o":84000,"h":84000,"l":78000,"c":78000,"v":1},{"d":"2013-07-30","o":78000,"h":84000,"l":78000,"c":78000,"v":0},{"d":"2013-07-31","o":84000,"h":84000,"l":78000,"c":84000,"v":0},{"d":"2013-08-01","o":84000,"h":84000,"l":84000,"c":84000,"v":1},{"d":"2013-08-02","o":84000,"h":108000,"l":84000,"c":96000,"v":3},{"d":"2013-08-05","o":102000,"h":120000,"l":96000,"c":114000,"v":3},{"d":"2013-08-06","o":120000,"h":162000,"l":114000,"c":162000,"v":5},{"d":"2013-08-07","o":168000,"h":174000,"l":96000,"c":108000,"v":11},{"d":"2013-08-08","o":108000,"h":108000,"l":90000,"c":108000,"v":1},{"d":"2013-08-09","o":108000,"h":108000,"l":96000,"c":102000,"v":1},{"d":"2013-08-12","o":102000,"h":108000,"l":96000,"c":108000,"v":2},{"d":"2013-08-13","o":108000,"h":132000,"l":108000,"c":120000,"v":2},{"d":"2013-08-14","o":120000,"h":120000,"l":108000,"c":120000,"v":1},{"d":"2013-08-15","o":120000,"h":120000,"l":108000,"c":114000,"v":1},{"d":"2013-08-16","o":120000,"h":120000,"l":108000,"c":114000,"v":0},{"d":"2013-08-19","o":114000,"h":114000,"l":108000,"c":108000,"v":1},{"d":"2013-08-20","o":114000,"h":114000,"l":102000,"c":108000,"v":1},{"d":"2013-08-21","o":102000,"h":108000,"l":102000,"c":102000,"v":0},{"d":"2013-08-22","o":102000,"h":108000,"l":102000,"c":108000,"v":1},{"d":"2013-08-23","o":102000,"h":102000,"l":96000,"c":102000,"v":1},{"d":"2013-08-26","o":102000,"h":102000,"l":96000,"c":96000,"v":0},{"d":"2013-08-27","o":96000,"h":102000,"l":96000,"c":102000,"v":1},{"d":"2013-08-28","o":96000,"h":102000,"l":90000,"c":96000,"v":0},{"d":"2013-08-29","o":96000,"h":96000,"l":90000,"c":90000,"v":1},{"d":"2013-08-30","o":96000,"h":108000,"l":90000,"c":96000,"v":1},{"d":"2013-09-03","o":102000,"h":102000,"l":90000,"c":96000,"v":0},{"d":"2013-09-04","o":90000,"h":96000,"l":90000,"c":96000,"v":0},{"d":"2013-09-05","o":90000,"h":96000,"l":90000,"c":96000,"v":0},{"d":"2013-09-06","o":90000,"h":102000,"l":90000,"c":90000,"v":0},{"d":"2013-09-09","o":96000,"h":96000,"l":90000,"c":96000,"v":0},{"d":"2013-09-10","o":96000,"h":96000,"l":90000,"c":90000,"v":0},{"d":"2013-09-11","o":96000,"h":108000,"l":90000,"c":96000,"v":1},{"d":"2013-09-12","o":96000,"h":108000,"l":96000,"c":108000,"v":1},{"d":"2013-09-13","o":108000,"h":108000,"l":102000,"c":102000,"v":0},{"d":"2013-09-16","o":102000,"h":102000,"l":96000,"c":102000,"v":0},{"d":"2013-09-17","o":102000,"h":102000,"l":102000,"c":102000,"v":1},{"d":"2013-09-18","o":102000,"h":102000,"l":96000,"c":96000,"v":0},{"d":"2013-09-19","o":102000,"h":102000,"l":96000,"c":96000,"v":0},{"d":"2013-09-20","o":96000,"h":102000,"l":96000,"c":102000,"v":0},{"d":"2013-09-23","o":102000,"h":102000,"l":96000,"c":102000,"v":0},{"d":"2013-09-24","o":102000,"h":102000,"l":96000,"c":102000,"v":1},{"d":"2013-09-25","o":108000,"h":108000,"l":96000,"c":102000,"v":1},{"d":"2013-09-26","o":96000,"h":108000,"l":96000,"c":96000,"v":1},{"d":"2013-09-27","o":102000,"h":102000,"l":96000,"c":102000,"v":0},{"d":"2013-09-30","o":96000,"h":102000,"l":90000,"c":102000,"v":1},{"d":"2013-10-01","o":96000,"h":102000,"l":96000,"c":96000,"v":0},{"d":"2013-10-02","o":102000,"h":102000,"l":96000,"c":96000,"v":1},{"d":"2013-10-03","o":102000,"h":102000,"l":96000,"c":96000,"v":0},{"d":"2013-10-04","o":96000,"h":102000,"l":96000,"c":96000,"v":0},{"d":"2013-10-07","o":96000,"h":102000,"l":96000,"c":96000,"v":1},{"d":"2013-10-08","o":96000,"h":96000,"l":90000,"c":96000,"v":0},{"d":"2013-10-09","o":96000,"h":96000,"l":90000,"c":90000,"v":0},{"d":"2013-10-10","o":96000,"h":96000,"l":90000,"c":96000,"v":0},{"d":"2013-10-11","o":90000,"h":96000,"l":90000,"c":96000,"v":0},{"d":"2013-10-14","o":96000,"h":96000,"l":90000,"c":90000,"v":0},{"d":"2013-10-15","o":90000,"h":90000,"l":90000,"c":90000,"v":0},{"d":"2013-10-16","o":90000,"h":90000,"l":84000,"c":90000,"v":0},{"d":"2013-10-17","o":90000,"h":90000,"l":84000,"c":84000,"v":1},{"d":"2013-10-18","o":78000,"h":84000,"l":78000,"c":78000,"v":1},{"d":"2013-10-21","o":78000,"h":78000,"l":78000,"c":78000,"v":0},{"d":"2013-10-22","o":78000,"h":78000,"l":78000,"c":78000,"v":0},{"d":"2013-10-23","o":78000,"h":78000,"l":78000,"c":78000,"v":0},{"d":"2013-10-24","o":78000,"h":90000,"l":78000,"c":84000,"v":1},{"d":"2013-10-25","o":102000,"h":102000,"l":90000,"c":90000,"v":0},{"d":"2013-10-28","o":90000,"h":90000,"l":84000,"c":90000,"v":1},{"d":"2013-10-29","o":90000,"h":96000,"l":78000,"c":90000,"v":0},{"d":"2013-10-30","o":90000,"h":90000,"l":84000,"c":84000,"v":0},{"d":"2013-10-31","o":90000,"h":90000,"l":78000,"c":84000,"v":0},{"d":"2013-11-01","o":78000,"h":84000,"l":78000,"c":84000,"v":0},{"d":"2013-11-04","o":84000,"h":84000,"l":84000,"c":84000,"v":0},{"d":"2013-11-05","o":84000,"h":90000,"l":84000,"c":90000,"v":1},{"d":"2013-11-06","o":84000,"h":90000,"l":84000,"c":84000,"v":0},{"d":"2013-11-07","o":84000,"h":108000,"l":84000,"c":84000,"v":0},{"d":"2013-11-08","o":84000,"h":84000,"l":78000,"c":78000,"v":0},{"d":"2013-11-11","o":84000,"h":84000,"l":84000,"c":84000,"v":0},{"d":"2013-11-12","o":78000,"h":84000,"l":78000,"c":84000,"v":1},{"d":"2013-11-13","o":84000,"h":84000,"l":84000,"c":84000,"v":0},{"d":"2013-11-14","o":84000,"h":84000,"l":84000,"c":84000,"v":0},{"d":"2013-11-15","o":84000,"h":84000,"l":78000,"c":84000,"v":0},{"d":"2013-11-18","o":78000,"h":84000,"l":78000,"c":84000,"v":0},{"d":"2013-11-19","o":84000,"h":84000,"l":78000,"c":84000,"v":1},{"d":"2013-11-20","o":78000,"h":84000,"l":78000,"c":84000,"v":0},{"d":"2013-11-21","o":84000,"h":84000,"l":78000,"c":84000,"v":0},{"d":"2013-11-22","o":84000,"h":84000,"l":78000,"c":84000,"v":1},{"d":"2013-11-25","o":84000,"h":84000,"l":78000,"c":84000,"v":0},{"d":"2013-11-26","o":84000,"h":84000,"l":84000,"c":84000,"v":1},{"d":"2013-11-27","o":84000,"h":84000,"l":84000,"c":84000,"v":0},{"d":"2013-11-29","o":84000,"h":84000,"l":84000,"c":84000,"v":0},{"d":"2013-12-02","o":84000,"h":84000,"l":84000,"c":84000,"v":0},{"d":"2013-12-03","o":84000,"h":84000,"l":84000,"c":84000,"v":1},{"d":"2013-12-04","o":84000,"h":84000,"l":84000,"c":84000,"v":0},{"d":"2013-12-05","o":84000,"h":90000,"l":84000,"c":84000,"v":1},{"d":"2013-12-06","o":84000,"h":84000,"l":84000,"c":84000,"v":0},{"d":"2013-12-09","o":84000,"h":84000,"l":84000,"c":84000,"v":1},{"d":"2013-12-10","o":84000,"h":84000,"l":84000,"c":84000,"v":0},{"d":"2013-12-11","o":84000,"h":84000,"l":84000,"c":84000,"v":0},{"d":"2013-12-12","o":84000,"h":84000,"l":84000,"c":84000,"v":0},{"d":"2013-12-13","o":84000,"h":84000,"l":78000,"c":84000,"v":0},{"d":"2013-12-16","o":90000,"h":90000,"l":78000,"c":84000,"v":0},{"d":"2013-12-17","o":84000,"h":90000,"l":84000,"c":84000,"v":0},{"d":"2013-12-18","o":90000,"h":90000,"l":84000,"c":84000,"v":0},{"d":"2013-12-19","o":90000,"h":90000,"l":84000,"c":84000,"v":0},{"d":"2013-12-20","o":84000,"h":90000,"l":84000,"c":90000,"v":0},{"d":"2013-12-23","o":90000,"h":96000,"l":84000,"c":90000,"v":1},{"d":"2013-12-24","o":96000,"h":96000,"l":90000,"c":96000,"v":1},{"d":"2013-12-26","o":96000,"h":96000,"l":90000,"c":90000,"v":0},{"d":"2013-12-27","o":96000,"h":102000,"l":96000,"c":102000,"v":1},{"d":"2013-12-30","o":96000,"h":102000,"l":96000,"c":96000,"v":0},{"d":"2013-12-31","o":96000,"h":102000,"l":96000,"c":102000,"v":0},{"d":"2014-01-02","o":102000,"h":108000,"l":96000,"c":108000,"v":2},{"d":"2014-01-03","o":108000,"h":126000,"l":108000,"c":114000,"v":2},{"d":"2014-01-06","o":120000,"h":120000,"l":108000,"c":120000,"v":1},{"d":"2014-01-07","o":120000,"h":126000,"l":114000,"c":120000,"v":1},{"d":"2014-01-08","o":120000,"h":120000,"l":108000,"c":114000,"v":1},{"d":"2014-01-09","o":114000,"h":120000,"l":114000,"c":120000,"v":1},{"d":"2014-01-10","o":126000,"h":126000,"l":114000,"c":114000,"v":1},{"d":"2014-01-13","o":114000,"h":120000,"l":114000,"c":114000,"v":1},{"d":"2014-01-14","o":114000,"h":120000,"l":114000,"c":120000,"v":0},{"d":"2014-01-15","o":120000,"h":120000,"l":120000,"c":120000,"v":0},{"d":"2014-01-16","o":120000,"h":120000,"l":114000,"c":120000,"v":0},{"d":"2014-01-17","o":120000,"h":120000,"l":114000,"c":114000,"v":0},{"d":"2014-01-21","o":126000,"h":126000,"l":120000,"c":120000,"v":0},{"d":"2014-01-22","o":126000,"h":126000,"l":120000,"c":120000,"v":1},{"d":"2014-01-23","o":126000,"h":126000,"l":120000,"c":120000,"v":0},{"d":"2014-01-24","o":120000,"h":120000,"l":114000,"c":114000,"v":1},{"d":"2014-01-27","o":114000,"h":114000,"l":114000,"c":114000,"v":1},{"d":"2014-01-28","o":114000,"h":114000,"l":114000,"c":114000,"v":1},{"d":"2014-01-29","o":114000,"h":114000,"l":108000,"c":108000,"v":0},{"d":"2014-01-30","o":114000,"h":114000,"l":108000,"c":114000,"v":0},{"d":"2014-01-31","o":114000,"h":114000,"l":108000,"c":108000,"v":0},{"d":"2014-02-03","o":108000,"h":114000,"l":108000,"c":114000,"v":0},{"d":"2014-02-04","o":114000,"h":114000,"l":108000,"c":114000,"v":0},{"d":"2014-02-05","o":108000,"h":114000,"l":108000,"c":108000,"v":1},{"d":"2014-02-06","o":108000,"h":114000,"l":102000,"c":114000,"v":1},{"d":"2014-02-07","o":114000,"h":114000,"l":108000,"c":108000,"v":0},{"d":"2014-02-10","o":114000,"h":114000,"l":102000,"c":108000,"v":0},{"d":"2014-02-11","o":108000,"h":108000,"l":102000,"c":102000,"v":0},{"d":"2014-02-12","o":108000,"h":108000,"l":102000,"c":102000,"v":1},{"d":"2014-02-13","o":108000,"h":108000,"l":102000,"c":102000,"v":0},{"d":"2014-02-14","o":102000,"h":108000,"l":102000,"c":108000,"v":0},{"d":"2014-02-18","o":102000,"h":108000,"l":102000,"c":102000,"v":0},{"d":"2014-02-19","o":102000,"h":108000,"l":102000,"c":102000,"v":0},{"d":"2014-02-20","o":102000,"h":102000,"l":96000,"c":102000,"v":0},{"d":"2014-02-21","o":102000,"h":102000,"l":96000,"c":96000,"v":0},{"d":"2014-02-24","o":96000,"h":102000,"l":96000,"c":96000,"v":0},{"d":"2014-02-25","o":102000,"h":102000,"l":96000,"c":102000,"v":0},{"d":"2014-02-26","o":102000,"h":108000,"l":102000,"c":102000,"v":0},{"d":"2014-02-27","o":102000,"h":108000,"l":102000,"c":102000,"v":0},{"d":"2014-02-28","o":108000,"h":108000,"l":96000,"c":102000,"v":1},{"d":"2014-03-03","o":102000,"h":102000,"l":96000,"c":102000,"v":0},{"d":"2014-03-04","o":102000,"h":102000,"l":102000,"c":102000,"v":0},{"d":"2014-03-05","o":108000,"h":120000,"l":102000,"c":120000,"v":2},{"d":"2014-03-06","o":150000,"h":156000,"l":120000,"c":132000,"v":4},{"d":"2014-03-07","o":138000,"h":138000,"l":126000,"c":126000,"v":1},{"d":"2014-03-10","o":132000,"h":144000,"l":126000,"c":138000,"v":1},{"d":"2014-03-11","o":138000,"h":150000,"l":138000,"c":150000,"v":1},{"d":"2014-03-12","o":150000,"h":162000,"l":150000,"c":156000,"v":3},{"d":"2014-03-13","o":156000,"h":162000,"l":132000,"c":138000,"v":2},{"d":"2014-03-14","o":138000,"h":150000,"l":138000,"c":144000,"v":1},{"d":"2014-03-17","o":162000,"h":162000,"l":120000,"c":144000,"v":1},{"d":"2014-03-18","o":144000,"h":144000,"l":126000,"c":132000,"v":0},{"d":"2014-03-19","o":132000,"h":144000,"l":132000,"c":138000,"v":0},{"d":"2014-03-20","o":138000,"h":156000,"l":138000,"c":144000,"v":1},{"d":"2014-03-21","o":144000,"h":144000,"l":138000,"c":144000,"v":0},{"d":"2014-03-24","o":144000,"h":144000,"l":120000,"c":126000,"v":2},{"d":"2014-03-25","o":132000,"h":132000,"l":114000,"c":120000,"v":2},{"d":"2014-03-26","o":108000,"h":120000,"l":108000,"c":120000,"v":1},{"d":"2014-03-27","o":120000,"h":120000,"l":108000,"c":114000,"v":1},{"d":"2014-03-28","o":114000,"h":114000,"l":108000,"c":108000,"v":1},{"d":"2014-03-31","o":114000,"h":114000,"l":108000,"c":114000,"v":0},{"d":"2014-04-01","o":114000,"h":120000,"l":114000,"c":114000,"v":0},{"d":"2014-04-02","o":114000,"h":114000,"l":114000,"c":114000,"v":0},{"d":"2014-04-03","o":114000,"h":120000,"l":114000,"c":120000,"v":0},{"d":"2014-04-04","o":114000,"h":132000,"l":114000,"c":120000,"v":0},{"d":"2014-04-07","o":120000,"h":120000,"l":114000,"c":114000,"v":0},{"d":"2014-04-08","o":114000,"h":126000,"l":114000,"c":120000,"v":1},{"d":"2014-04-09","o":120000,"h":138000,"l":120000,"c":132000,"v":1},{"d":"2014-04-10","o":132000,"h":132000,"l":114000,"c":120000,"v":1},{"d":"2014-04-11","o":120000,"h":120000,"l":114000,"c":114000,"v":0},{"d":"2014-04-14","o":120000,"h":138000,"l":114000,"c":120000,"v":1},{"d":"2014-04-15","o":120000,"h":126000,"l":114000,"c":114000,"v":1},{"d":"2014-04-16","o":120000,"h":126000,"l":114000,"c":120000,"v":0},{"d":"2014-04-17","o":126000,"h":126000,"l":120000,"c":120000,"v":0},{"d":"2014-04-21","o":120000,"h":126000,"l":120000,"c":120000,"v":0},{"d":"2014-04-22","o":126000,"h":132000,"l":120000,"c":126000,"v":0},{"d":"2014-04-23","o":132000,"h":132000,"l":126000,"c":126000,"v":0},{"d":"2014-04-24","o":126000,"h":132000,"l":126000,"c":126000,"v":0},{"d":"2014-04-25","o":138000,"h":138000,"l":120000,"c":132000,"v":1},{"d":"2014-04-28","o":132000,"h":132000,"l":126000,"c":126000,"v":1},{"d":"2014-04-29","o":126000,"h":126000,"l":120000,"c":120000,"v":1},{"d":"2014-04-30","o":120000,"h":132000,"l":120000,"c":126000,"v":0},{"d":"2014-05-01","o":132000,"h":132000,"l":114000,"c":120000,"v":0},{"d":"2014-05-02","o":126000,"h":126000,"l":120000,"c":126000,"v":0},{"d":"2014-05-05","o":126000,"h":126000,"l":114000,"c":120000,"v":1},{"d":"2014-05-06","o":114000,"h":126000,"l":114000,"c":114000,"v":0},{"d":"2014-05-07","o":114000,"h":120000,"l":114000,"c":114000,"v":0},{"d":"2014-05-08","o":114000,"h":120000,"l":114000,"c":114000,"v":0},{"d":"2014-05-09","o":114000,"h":114000,"l":108000,"c":108000,"v":1},{"d":"2014-05-12","o":114000,"h":114000,"l":108000,"c":108000,"v":0},{"d":"2014-05-13","o":108000,"h":114000,"l":108000,"c":108000,"v":0},{"d":"2014-05-14","o":114000,"h":114000,"l":108000,"c":114000,"v":0},{"d":"2014-05-15","o":114000,"h":114000,"l":102000,"c":114000,"v":1},{"d":"2014-05-16","o":108000,"h":114000,"l":108000,"c":114000,"v":0},{"d":"2014-05-19","o":114000,"h":114000,"l":108000,"c":108000,"v":0},{"d":"2014-05-20","o":114000,"h":114000,"l":108000,"c":108000,"v":0},{"d":"2014-05-21","o":120000,"h":138000,"l":114000,"c":126000,"v":1},{"d":"2014-05-22","o":126000,"h":126000,"l":120000,"c":126000,"v":0},{"d":"2014-05-23","o":126000,"h":126000,"l":120000,"c":126000,"v":0},{"d":"2014-05-27","o":126000,"h":126000,"l":114000,"c":120000,"v":1},{"d":"2014-05-28","o":120000,"h":120000,"l":114000,"c":114000,"v":0},{"d":"2014-05-29","o":114000,"h":120000,"l":108000,"c":114000,"v":1},{"d":"2014-05-30","o":114000,"h":114000,"l":114000,"c":114000,"v":0},{"d":"2014-06-02","o":114000,"h":114000,"l":108000,"c":114000,"v":0},{"d":"2014-06-03","o":108000,"h":114000,"l":108000,"c":114000,"v":0},{"d":"2014-06-04","o":114000,"h":114000,"l":108000,"c":114000,"v":0},{"d":"2014-06-05","o":114000,"h":114000,"l":108000,"c":108000,"v":0},{"d":"2014-06-06","o":114000,"h":114000,"l":108000,"c":114000,"v":0},{"d":"2014-06-09","o":108000,"h":114000,"l":108000,"c":108000,"v":0},{"d":"2014-06-10","o":114000,"h":114000,"l":108000,"c":114000,"v":0},{"d":"2014-06-11","o":114000,"h":114000,"l":108000,"c":108000,"v":0},{"d":"2014-06-12","o":114000,"h":114000,"l":108000,"c":114000,"v":0},{"d":"2014-06-13","o":114000,"h":114000,"l":108000,"c":108000,"v":0},{"d":"2014-06-16","o":108000,"h":114000,"l":108000,"c":114000,"v":1},{"d":"2014-06-17","o":120000,"h":120000,"l":108000,"c":114000,"v":1},{"d":"2014-06-18","o":114000,"h":114000,"l":90000,"c":102000,"v":4},{"d":"2014-06-19","o":102000,"h":108000,"l":96000,"c":96000,"v":3},{"d":"2014-06-20","o":96000,"h":102000,"l":96000,"c":102000,"v":1},{"d":"2014-06-23","o":102000,"h":102000,"l":96000,"c":102000,"v":1},{"d":"2014-06-24","o":102000,"h":102000,"l":90000,"c":96000,"v":1},{"d":"2014-06-25","o":96000,"h":96000,"l":84000,"c":90000,"v":2},{"d":"2014-06-26","o":90000,"h":102000,"l":90000,"c":102000,"v":1},{"d":"2014-06-27","o":108000,"h":108000,"l":96000,"c":102000,"v":0},{"d":"2014-06-30","o":102000,"h":108000,"l":96000,"c":108000,"v":1},{"d":"2014-07-01","o":108000,"h":114000,"l":108000,"c":108000,"v":0},{"d":"2014-07-02","o":108000,"h":108000,"l":108000,"c":108000,"v":0},{"d":"2014-07-03","o":108000,"h":108000,"l":102000,"c":102000,"v":0},{"d":"2014-07-07","o":108000,"h":108000,"l":102000,"c":102000,"v":0},{"d":"2014-07-08","o":102000,"h":102000,"l":96000,"c":102000,"v":0},{"d":"2014-07-09","o":102000,"h":102000,"l":96000,"c":102000,"v":0},{"d":"2014-07-10","o":102000,"h":102000,"l":96000,"c":102000,"v":0},{"d":"2014-07-11","o":102000,"h":102000,"l":96000,"c":96000,"v":0},{"d":"2014-07-14","o":102000,"h":108000,"l":96000,"c":102000,"v":0},{"d":"2014-07-15","o":108000,"h":108000,"l":102000,"c":102000,"v":0},{"d":"2014-07-16","o":102000,"h":102000,"l":96000,"c":102000,"v":0},{"d":"2014-07-17","o":102000,"h":102000,"l":96000,"c":96000,"v":0},{"d":"2014-07-18","o":96000,"h":102000,"l":96000,"c":102000,"v":0},{"d":"2014-07-21","o":102000,"h":102000,"l":96000,"c":96000,"v":0},{"d":"2014-07-22","o":102000,"h":102000,"l":90000,"c":96000,"v":0},{"d":"2014-07-23","o":96000,"h":102000,"l":96000,"c":96000,"v":0},{"d":"2014-07-24","o":96000,"h":102000,"l":96000,"c":96000,"v":0},{"d":"2014-07-25","o":96000,"h":96000,"l":84000,"c":90000,"v":2},{"d":"2014-07-28","o":90000,"h":90000,"l":84000,"c":84000,"v":1},{"d":"2014-07-29","o":84000,"h":84000,"l":84000,"c":84000,"v":2},{"d":"2014-07-30","o":84000,"h":84000,"l":78000,"c":84000,"v":1},{"d":"2014-07-31","o":84000,"h":84000,"l":78000,"c":84000,"v":1},{"d":"2014-08-01","o":84000,"h":84000,"l":78000,"c":78000,"v":0},{"d":"2014-08-04","o":84000,"h":84000,"l":78000,"c":78000,"v":1},{"d":"2014-08-05","o":78000,"h":78000,"l":72000,"c":78000,"v":0},{"d":"2014-08-06","o":78000,"h":84000,"l":72000,"c":78000,"v":1},{"d":"2014-08-07","o":84000,"h":84000,"l":72000,"c":78000,"v":3},{"d":"2014-08-08","o":78000,"h":78000,"l":72000,"c":78000,"v":1},{"d":"2014-08-11","o":78000,"h":84000,"l":78000,"c":84000,"v":1},{"d":"2014-08-12","o":84000,"h":84000,"l":78000,"c":78000,"v":1},{"d":"2014-08-13","o":78000,"h":78000,"l":78000,"c":78000,"v":0},{"d":"2014-08-14","o":78000,"h":78000,"l":78000,"c":78000,"v":0},{"d":"2014-08-15","o":78000,"h":78000,"l":78000,"c":78000,"v":0},{"d":"2014-08-18","o":78000,"h":78000,"l":78000,"c":78000,"v":0},{"d":"2014-08-19","o":78000,"h":78000,"l":78000,"c":78000,"v":0},{"d":"2014-08-20","o":78000,"h":78000,"l":72000,"c":78000,"v":0},{"d":"2014-08-21","o":78000,"h":78000,"l":72000,"c":72000,"v":0},{"d":"2014-08-22","o":78000,"h":84000,"l":72000,"c":78000,"v":0},{"d":"2014-08-25","o":78000,"h":78000,"l":78000,"c":78000,"v":0},{"d":"2014-08-26","o":66000,"h":72000,"l":66000,"c":66000,"v":1},{"d":"2014-08-27","o":66000,"h":78000,"l":66000,"c":78000,"v":0},{"d":"2014-08-28","o":78000,"h":78000,"l":66000,"c":66000,"v":0},{"d":"2014-08-29","o":66000,"h":78000,"l":66000,"c":78000,"v":0},{"d":"2014-09-02","o":78000,"h":84000,"l":66000,"c":72000,"v":2},{"d":"2014-09-03","o":78000,"h":78000,"l":78000,"c":78000,"v":1},{"d":"2014-09-04","o":78000,"h":78000,"l":72000,"c":72000,"v":1},{"d":"2014-09-05","o":72000,"h":72000,"l":66000,"c":72000,"v":1},{"d":"2014-09-08","o":72000,"h":78000,"l":72000,"c":72000,"v":0},{"d":"2014-09-09","o":78000,"h":78000,"l":72000,"c":72000,"v":0},{"d":"2014-09-10","o":72000,"h":78000,"l":72000,"c":72000,"v":0},{"d":"2014-09-11","o":78000,"h":78000,"l":72000,"c":72000,"v":0},{"d":"2014-09-12","o":72000,"h":78000,"l":72000,"c":72000,"v":1},{"d":"2014-09-15","o":78000,"h":78000,"l":72000,"c":72000,"v":0},{"d":"2014-09-16","o":72000,"h":78000,"l":72000,"c":72000,"v":0},{"d":"2014-09-17","o":78000,"h":78000,"l":66000,"c":72000,"v":1},{"d":"2014-09-18","o":66000,"h":72000,"l":60000,"c":60000,"v":1},{"d":"2014-09-19","o":66000,"h":72000,"l":66000,"c":66000,"v":0},{"d":"2014-09-22","o":66000,"h":78000,"l":66000,"c":72000,"v":1},{"d":"2014-09-23","o":72000,"h":72000,"l":66000,"c":72000,"v":1},{"d":"2014-09-24","o":72000,"h":78000,"l":66000,"c":72000,"v":1},{"d":"2014-09-25","o":72000,"h":72000,"l":72000,"c":72000,"v":0},{"d":"2014-09-26","o":72000,"h":78000,"l":72000,"c":78000,"v":0},{"d":"2014-09-29","o":78000,"h":78000,"l":72000,"c":78000,"v":1},{"d":"2014-09-30","o":72000,"h":78000,"l":72000,"c":72000,"v":0},{"d":"2014-10-01","o":72000,"h":72000,"l":72000,"c":72000,"v":0},{"d":"2014-10-02","o":72000,"h":72000,"l":66000,"c":72000,"v":0},{"d":"2014-10-03","o":72000,"h":84000,"l":72000,"c":78000,"v":1},{"d":"2014-10-06","o":84000,"h":84000,"l":72000,"c":78000,"v":1},{"d":"2014-10-07","o":78000,"h":84000,"l":72000,"c":84000,"v":1},{"d":"2014-10-08","o":84000,"h":84000,"l":78000,"c":78000,"v":1},{"d":"2014-10-09","o":84000,"h":96000,"l":78000,"c":78000,"v":1},{"d":"2014-10-10","o":84000,"h":120000,"l":78000,"c":90000,"v":8},{"d":"2014-10-13","o":90000,"h":90000,"l":84000,"c":90000,"v":2},{"d":"2014-10-14","o":120000,"h":174000,"l":114000,"c":144000,"v":36},{"d":"2014-10-15","o":168000,"h":186000,"l":132000,"c":144000,"v":18},{"d":"2014-10-16","o":150000,"h":156000,"l":138000,"c":144000,"v":8},{"d":"2014-10-17","o":150000,"h":150000,"l":138000,"c":144000,"v":4},{"d":"2014-10-20","o":150000,"h":150000,"l":114000,"c":120000,"v":4},{"d":"2014-10-21","o":126000,"h":126000,"l":102000,"c":126000,"v":3},{"d":"2014-10-22","o":126000,"h":132000,"l":120000,"c":126000,"v":2},{"d":"2014-10-23","o":126000,"h":132000,"l":114000,"c":126000,"v":2},{"d":"2014-10-24","o":132000,"h":138000,"l":126000,"c":126000,"v":2},{"d":"2014-10-27","o":132000,"h":132000,"l":126000,"c":126000,"v":1},{"d":"2014-10-28","o":126000,"h":132000,"l":120000,"c":126000,"v":1},{"d":"2014-10-29","o":126000,"h":150000,"l":126000,"c":150000,"v":8},{"d":"2014-10-30","o":144000,"h":156000,"l":120000,"c":126000,"v":4},{"d":"2014-10-31","o":132000,"h":138000,"l":126000,"c":132000,"v":1},{"d":"2014-11-03","o":138000,"h":138000,"l":132000,"c":132000,"v":2},{"d":"2014-11-04","o":132000,"h":138000,"l":126000,"c":132000,"v":4},{"d":"2014-11-05","o":132000,"h":138000,"l":120000,"c":138000,"v":2},{"d":"2014-11-06","o":150000,"h":162000,"l":138000,"c":150000,"v":8},{"d":"2014-11-07","o":156000,"h":156000,"l":138000,"c":144000,"v":4},{"d":"2014-11-10","o":150000,"h":156000,"l":144000,"c":144000,"v":4},{"d":"2014-11-11","o":150000,"h":168000,"l":144000,"c":168000,"v":4},{"d":"2014-11-12","o":168000,"h":168000,"l":156000,"c":162000,"v":5},{"d":"2014-11-13","o":168000,"h":168000,"l":156000,"c":162000,"v":4},{"d":"2014-11-14","o":162000,"h":198000,"l":162000,"c":198000,"v":14},{"d":"2014-11-17","o":222000,"h":288000,"l":216000,"c":252000,"v":54},{"d":"2014-11-18","o":264000,"h":276000,"l":204000,"c":222000,"v":31},{"d":"2014-11-19","o":234000,"h":270000,"l":234000,"c":264000,"v":21},{"d":"2014-11-20","o":270000,"h":270000,"l":240000,"c":252000,"v":8},{"d":"2014-11-21","o":258000,"h":318000,"l":258000,"c":312000,"v":28},{"d":"2014-11-24","o":342000,"h":432000,"l":336000,"c":342000,"v":67},{"d":"2014-11-25","o":336000,"h":348000,"l":282000,"c":312000,"v":32},{"d":"2014-11-26","o":312000,"h":378000,"l":312000,"c":330000,"v":37},{"d":"2014-11-28","o":306000,"h":318000,"l":288000,"c":312000,"v":13},{"d":"2014-12-01","o":312000,"h":366000,"l":300000,"c":330000,"v":10},{"d":"2014-12-02","o":360000,"h":378000,"l":306000,"c":306000,"v":21},{"d":"2014-12-03","o":300000,"h":312000,"l":240000,"c":270000,"v":27},{"d":"2014-12-04","o":258000,"h":270000,"l":234000,"c":234000,"v":13},{"d":"2014-12-05","o":222000,"h":222000,"l":156000,"c":180000,"v":43},{"d":"2014-12-08","o":180000,"h":186000,"l":150000,"c":156000,"v":12},{"d":"2014-12-09","o":144000,"h":174000,"l":144000,"c":162000,"v":8},{"d":"2014-12-10","o":168000,"h":174000,"l":150000,"c":162000,"v":5},{"d":"2014-12-11","o":174000,"h":204000,"l":168000,"c":186000,"v":13},{"d":"2014-12-12","o":186000,"h":192000,"l":168000,"c":174000,"v":2},{"d":"2014-12-15","o":180000,"h":192000,"l":180000,"c":186000,"v":3},{"d":"2014-12-16","o":192000,"h":192000,"l":168000,"c":174000,"v":3},{"d":"2014-12-17","o":174000,"h":174000,"l":156000,"c":162000,"v":3},{"d":"2014-12-18","o":162000,"h":168000,"l":156000,"c":168000,"v":2},{"d":"2014-12-19","o":162000,"h":168000,"l":150000,"c":156000,"v":7},{"d":"2014-12-22","o":156000,"h":162000,"l":156000,"c":162000,"v":3},{"d":"2014-12-23","o":162000,"h":168000,"l":156000,"c":168000,"v":2},{"d":"2014-12-24","o":168000,"h":168000,"l":162000,"c":168000,"v":0},{"d":"2014-12-26","o":168000,"h":174000,"l":162000,"c":168000,"v":1},{"d":"2014-12-29","o":174000,"h":174000,"l":162000,"c":168000,"v":2},{"d":"2014-12-30","o":168000,"h":168000,"l":150000,"c":156000,"v":2},{"d":"2014-12-31","o":156000,"h":168000,"l":156000,"c":162000,"v":2},{"d":"2015-01-02","o":174000,"h":234000,"l":162000,"c":234000,"v":22},{"d":"2015-01-05","o":234000,"h":240000,"l":186000,"c":192000,"v":8},{"d":"2015-01-06","o":192000,"h":204000,"l":180000,"c":192000,"v":3},{"d":"2015-01-07","o":192000,"h":204000,"l":186000,"c":192000,"v":1},{"d":"2015-01-08","o":192000,"h":198000,"l":180000,"c":186000,"v":2},{"d":"2015-01-09","o":186000,"h":192000,"l":180000,"c":192000,"v":2},{"d":"2015-01-12","o":186000,"h":192000,"l":180000,"c":180000,"v":2},{"d":"2015-01-13","o":180000,"h":186000,"l":162000,"c":174000,"v":3},{"d":"2015-01-14","o":180000,"h":180000,"l":168000,"c":174000,"v":1},{"d":"2015-01-15","o":174000,"h":174000,"l":162000,"c":162000,"v":2},{"d":"2015-01-16","o":168000,"h":174000,"l":162000,"c":168000,"v":1},{"d":"2015-01-20","o":168000,"h":168000,"l":156000,"c":162000,"v":1},{"d":"2015-01-21","o":162000,"h":162000,"l":138000,"c":138000,"v":3},{"d":"2015-01-22","o":138000,"h":156000,"l":138000,"c":150000,"v":2},{"d":"2015-01-23","o":150000,"h":156000,"l":144000,"c":156000,"v":1},{"d":"2015-01-26","o":150000,"h":168000,"l":150000,"c":162000,"v":1},{"d":"2015-01-27","o":162000,"h":162000,"l":150000,"c":150000,"v":1},{"d":"2015-01-28","o":156000,"h":156000,"l":150000,"c":156000,"v":1},{"d":"2015-01-29","o":150000,"h":156000,"l":144000,"c":150000,"v":1},{"d":"2015-01-30","o":150000,"h":150000,"l":144000,"c":150000,"v":1},{"d":"2015-02-02","o":150000,"h":150000,"l":126000,"c":132000,"v":4},{"d":"2015-02-03","o":126000,"h":132000,"l":120000,"c":126000,"v":3},{"d":"2015-02-04","o":132000,"h":132000,"l":120000,"c":120000,"v":1},{"d":"2015-02-05","o":120000,"h":162000,"l":120000,"c":144000,"v":2},{"d":"2015-02-06","o":150000,"h":150000,"l":132000,"c":132000,"v":1},{"d":"2015-02-09","o":138000,"h":144000,"l":132000,"c":132000,"v":1},{"d":"2015-02-10","o":138000,"h":138000,"l":126000,"c":126000,"v":1},{"d":"2015-02-11","o":120000,"h":126000,"l":108000,"c":120000,"v":4},{"d":"2015-02-12","o":120000,"h":126000,"l":120000,"c":126000,"v":1},{"d":"2015-02-13","o":132000,"h":138000,"l":126000,"c":132000,"v":2},{"d":"2015-02-17","o":126000,"h":132000,"l":120000,"c":126000,"v":2},{"d":"2015-02-18","o":120000,"h":120000,"l":114000,"c":114000,"v":2},{"d":"2015-02-19","o":120000,"h":120000,"l":114000,"c":114000,"v":2},{"d":"2015-02-20","o":114000,"h":120000,"l":114000,"c":114000,"v":1},{"d":"2015-02-23","o":120000,"h":120000,"l":108000,"c":114000,"v":1},{"d":"2015-02-24","o":108000,"h":114000,"l":108000,"c":108000,"v":1},{"d":"2015-02-25","o":108000,"h":108000,"l":102000,"c":102000,"v":3},{"d":"2015-02-26","o":108000,"h":126000,"l":102000,"c":126000,"v":4},{"d":"2015-02-27","o":132000,"h":138000,"l":114000,"c":114000,"v":2},{"d":"2015-03-02","o":120000,"h":120000,"l":114000,"c":120000,"v":1},{"d":"2015-03-03","o":120000,"h":120000,"l":114000,"c":114000,"v":1},{"d":"2015-03-04","o":114000,"h":132000,"l":114000,"c":126000,"v":2},{"d":"2015-03-05","o":126000,"h":138000,"l":126000,"c":138000,"v":3},{"d":"2015-03-06","o":138000,"h":144000,"l":120000,"c":126000,"v":1},{"d":"2015-03-09","o":126000,"h":132000,"l":126000,"c":132000,"v":1},{"d":"2015-03-10","o":126000,"h":132000,"l":120000,"c":126000,"v":2},{"d":"2015-03-11","o":126000,"h":126000,"l":120000,"c":120000,"v":1},{"d":"2015-03-12","o":120000,"h":126000,"l":120000,"c":120000,"v":1},{"d":"2015-03-13","o":120000,"h":126000,"l":120000,"c":120000,"v":1},{"d":"2015-03-16","o":126000,"h":144000,"l":126000,"c":144000,"v":3},{"d":"2015-03-17","o":138000,"h":168000,"l":138000,"c":150000,"v":4},{"d":"2015-03-18","o":150000,"h":162000,"l":144000,"c":150000,"v":2},{"d":"2015-03-19","o":150000,"h":150000,"l":132000,"c":138000,"v":1},{"d":"2015-03-20","o":132000,"h":144000,"l":132000,"c":144000,"v":1},{"d":"2015-03-23","o":144000,"h":156000,"l":138000,"c":150000,"v":1},{"d":"2015-03-24","o":150000,"h":156000,"l":144000,"c":144000,"v":1},{"d":"2015-03-25","o":144000,"h":150000,"l":132000,"c":138000,"v":1},{"d":"2015-03-26","o":138000,"h":138000,"l":120000,"c":126000,"v":2},{"d":"2015-03-27","o":126000,"h":138000,"l":126000,"c":126000,"v":1},{"d":"2015-03-30","o":132000,"h":156000,"l":126000,"c":144000,"v":2},{"d":"2015-03-31","o":138000,"h":144000,"l":132000,"c":138000,"v":1},{"d":"2015-04-01","o":144000,"h":150000,"l":138000,"c":144000,"v":1},{"d":"2015-04-02","o":144000,"h":150000,"l":138000,"c":144000,"v":1},{"d":"2015-04-06","o":144000,"h":144000,"l":138000,"c":144000,"v":1},{"d":"2015-04-07","o":144000,"h":156000,"l":144000,"c":150000,"v":1},{"d":"2015-04-08","o":138000,"h":138000,"l":114000,"c":120000,"v":15},{"d":"2015-04-09","o":120000,"h":132000,"l":120000,"c":126000,"v":7},{"d":"2015-04-10","o":132000,"h":132000,"l":120000,"c":126000,"v":2},{"d":"2015-04-13","o":120000,"h":126000,"l":120000,"c":120000,"v":1},{"d":"2015-04-14","o":124800,"h":145200,"l":124800,"c":144000,"v":1},{"d":"2015-04-15","o":146400,"h":168000,"l":144000,"c":168000,"v":3},{"d":"2015-04-16","o":169800,"h":183000,"l":144000,"c":148800,"v":5},{"d":"2015-04-17","o":152400,"h":152400,"l":133320,"c":138000,"v":2},{"d":"2015-04-20","o":149400,"h":178800,"l":121800,"c":144000,"v":7},{"d":"2015-04-21","o":141000,"h":150000,"l":139200,"c":144000,"v":1},{"d":"2015-04-22","o":142680,"h":142800,"l":132000,"c":134400,"v":1},{"d":"2015-04-23","o":133440,"h":133440,"l":122640,"c":126120,"v":1},{"d":"2015-04-24","o":126000,"h":126600,"l":124560,"c":125400,"v":1},{"d":"2015-04-27","o":124560,"h":124560,"l":114000,"c":115200,"v":2},{"d":"2015-04-28","o":115200,"h":119760,"l":102600,"c":108000,"v":2},{"d":"2015-04-29","o":102000,"h":105840,"l":101520,"c":103800,"v":2},{"d":"2015-04-30","o":103800,"h":103800,"l":84000,"c":97800,"v":2},{"d":"2015-05-01","o":94800,"h":102240,"l":90000,"c":102120,"v":5},{"d":"2015-05-04","o":107880,"h":130800,"l":102000,"c":108120,"v":3},{"d":"2015-05-05","o":108120,"h":108120,"l":100800,"c":102120,"v":2},{"d":"2015-05-06","o":104160,"h":106800,"l":102000,"c":104160,"v":1},{"d":"2015-05-07","o":104400,"h":105600,"l":102000,"c":103080,"v":1},{"d":"2015-05-08","o":104280,"h":106800,"l":103200,"c":105840,"v":2},{"d":"2015-05-11","o":105840,"h":108000,"l":105840,"c":107400,"v":1},{"d":"2015-05-12","o":107880,"h":107880,"l":103080,"c":105000,"v":1},{"d":"2015-05-13","o":105000,"h":108000,"l":103800,"c":103920,"v":2},{"d":"2015-05-14","o":103800,"h":105000,"l":97800,"c":98040,"v":3},{"d":"2015-05-15","o":98400,"h":104280,"l":98400,"c":102600,"v":1},{"d":"2015-05-18","o":108000,"h":111600,"l":105000,"c":105000,"v":1},{"d":"2015-05-19","o":106800,"h":108000,"l":105360,"c":105720,"v":1},{"d":"2015-05-20","o":107880,"h":107880,"l":102120,"c":105000,"v":1},{"d":"2015-05-21","o":105000,"h":108000,"l":103200,"c":106200,"v":0},{"d":"2015-05-22","o":103200,"h":107640,"l":103200,"c":105000,"v":1},{"d":"2015-05-26","o":104400,"h":104400,"l":103200,"c":103800,"v":0},{"d":"2015-05-27","o":103200,"h":107880,"l":102840,"c":103560,"v":1},{"d":"2015-05-28","o":103560,"h":104880,"l":103320,"c":104880,"v":1},{"d":"2015-05-29","o":105000,"h":105960,"l":104160,"c":104160,"v":0},{"d":"2015-06-01","o":103200,"h":104520,"l":98400,"c":98520,"v":1},{"d":"2015-06-02","o":105600,"h":105600,"l":94800,"c":95400,"v":4},{"d":"2015-06-03","o":94200,"h":95880,"l":87600,"c":93960,"v":1},{"d":"2015-06-04","o":94800,"h":94800,"l":72000,"c":90120,"v":3},{"d":"2015-06-05","o":90120,"h":92760,"l":87000,"c":92400,"v":1},{"d":"2015-06-08","o":92400,"h":92400,"l":87720,"c":88800,"v":1},{"d":"2015-06-09","o":88800,"h":88800,"l":78000,"c":84000,"v":2},{"d":"2015-06-10","o":83760,"h":84000,"l":78000,"c":79200,"v":1},{"d":"2015-06-11","o":78960,"h":81000,"l":78000,"c":79200,"v":2},{"d":"2015-06-12","o":79800,"h":84000,"l":79800,"c":82800,"v":0},{"d":"2015-06-15","o":82800,"h":89400,"l":82800,"c":89400,"v":0},{"d":"2015-06-16","o":89400,"h":91200,"l":85440,"c":87600,"v":1},{"d":"2015-06-17","o":87600,"h":87600,"l":84360,"c":84360,"v":0},{"d":"2015-06-18","o":87000,"h":87000,"l":84000,"c":85200,"v":0},{"d":"2015-06-19","o":85200,"h":85200,"l":79800,"c":81240,"v":1},{"d":"2015-06-22","o":81240,"h":86400,"l":81240,"c":81960,"v":2},{"d":"2015-06-23","o":81600,"h":83400,"l":81000,"c":82200,"v":0},{"d":"2015-06-24","o":81840,"h":86280,"l":78000,"c":79800,"v":4},{"d":"2015-06-25","o":79800,"h":81600,"l":79800,"c":81600,"v":1},{"d":"2015-06-26","o":82800,"h":82800,"l":78600,"c":79800,"v":1},{"d":"2015-06-29","o":79080,"h":79800,"l":78000,"c":78600,"v":1},{"d":"2015-06-30","o":82200,"h":82200,"l":78000,"c":78120,"v":1},{"d":"2015-07-01","o":78120,"h":86400,"l":77400,"c":84000,"v":3},{"d":"2015-07-02","o":82800,"h":84000,"l":78600,"c":82800,"v":1},{"d":"2015-07-06","o":82200,"h":84000,"l":81000,"c":81000,"v":0},{"d":"2015-07-07","o":81000,"h":81000,"l":78600,"c":79200,"v":1},{"d":"2015-07-08","o":85440,"h":94200,"l":84120,"c":85920,"v":6},{"d":"2015-07-09","o":88320,"h":93000,"l":86880,"c":90120,"v":2},{"d":"2015-07-10","o":92880,"h":101280,"l":92880,"c":97440,"v":4},{"d":"2015-07-13","o":103800,"h":110400,"l":90000,"c":107280,"v":5},{"d":"2015-07-14","o":108000,"h":110400,"l":102000,"c":102000,"v":2},{"d":"2015-07-15","o":115560,"h":115560,"l":103200,"c":108600,"v":2},{"d":"2015-07-16","o":108600,"h":110280,"l":106800,"c":110280,"v":1},{"d":"2015-07-17","o":111000,"h":121680,"l":108000,"c":115320,"v":5},{"d":"2015-07-20","o":117000,"h":117000,"l":111600,"c":112320,"v":2},{"d":"2015-07-21","o":112320,"h":125280,"l":112320,"c":122640,"v":4},{"d":"2015-07-22","o":124080,"h":129000,"l":123960,"c":124560,"v":3},{"d":"2015-07-23","o":127200,"h":136800,"l":127200,"c":133200,"v":7},{"d":"2015-07-24","o":147000,"h":147000,"l":135000,"c":136560,"v":4},{"d":"2015-07-27","o":141000,"h":141600,"l":111240,"c":120000,"v":3},{"d":"2015-07-28","o":121200,"h":124680,"l":114000,"c":114960,"v":2},{"d":"2015-07-29","o":115200,"h":119880,"l":112800,"c":114600,"v":8},{"d":"2015-07-30","o":119640,"h":123960,"l":112200,"c":117600,"v":12},{"d":"2015-07-31","o":115440,"h":120000,"l":114000,"c":119880,"v":2},{"d":"2015-08-03","o":120000,"h":120000,"l":114000,"c":114000,"v":1},{"d":"2015-08-04","o":113400,"h":119040,"l":113400,"c":116400,"v":1},{"d":"2015-08-05","o":115800,"h":117840,"l":115200,"c":115560,"v":1},{"d":"2015-08-06","o":115200,"h":122400,"l":113400,"c":119160,"v":5},{"d":"2015-08-07","o":117600,"h":120960,"l":114000,"c":117120,"v":9},{"d":"2015-08-10","o":117120,"h":117120,"l":110640,"c":113040,"v":3},{"d":"2015-08-11","o":110040,"h":111120,"l":98400,"c":99720,"v":3},{"d":"2015-08-12","o":102000,"h":102000,"l":93840,"c":96000,"v":2},{"d":"2015-08-13","o":96240,"h":96240,"l":90000,"c":90240,"v":8},{"d":"2015-08-14","o":90000,"h":90000,"l":79800,"c":83880,"v":6},{"d":"2015-08-17","o":83880,"h":83880,"l":80280,"c":82680,"v":2},{"d":"2015-08-18","o":84360,"h":89280,"l":80640,"c":89280,"v":14},{"d":"2015-08-19","o":90000,"h":90000,"l":81000,"c":84840,"v":12},{"d":"2015-08-20","o":84600,"h":84600,"l":78600,"c":78960,"v":3},{"d":"2015-08-21","o":79560,"h":86640,"l":72840,"c":86640,"v":28},{"d":"2015-08-24","o":80640,"h":88200,"l":79200,"c":88200,"v":6},{"d":"2015-08-25","o":85200,"h":87480,"l":83400,"c":84840,"v":1},{"d":"2015-08-26","o":86520,"h":86520,"l":81000,"c":83040,"v":2},{"d":"2015-08-27","o":82200,"h":89040,"l":81000,"c":85800,"v":23},{"d":"2015-08-28","o":87600,"h":88800,"l":81600,"c":84600,"v":12},{"d":"2015-08-31","o":85800,"h":93600,"l":85200,"c":91080,"v":30},{"d":"2015-09-01","o":89760,"h":91200,"l":87840,"c":91200,"v":2},{"d":"2015-09-02","o":91200,"h":94200,"l":87720,"c":94200,"v":1},{"d":"2015-09-03","o":88440,"h":100920,"l":88440,"c":92760,"v":31},{"d":"2015-09-04","o":93240,"h":94080,"l":90120,"c":91320,"v":7},{"d":"2015-09-08","o":91800,"h":92760,"l":84960,"c":86880,"v":10},{"d":"2015-09-09","o":87120,"h":90000,"l":85320,"c":86400,"v":8},{"d":"2015-09-10","o":86280,"h":90360,"l":86280,"c":89880,"v":12},{"d":"2015-09-11","o":92400,"h":94800,"l":87000,"c":94800,"v":9},{"d":"2015-09-14","o":98640,"h":102000,"l":94680,"c":100320,"v":15},{"d":"2015-09-15","o":100800,"h":101640,"l":96000,"c":101160,"v":7},{"d":"2015-09-16","o":100080,"h":105840,"l":97680,"c":105120,"v":10},{"d":"2015-09-17","o":107400,"h":107400,"l":98640,"c":101640,"v":19},{"d":"2015-09-18","o":101400,"h":107760,"l":97680,"c":97680,"v":30},{"d":"2015-09-21","o":100800,"h":104400,"l":97680,"c":102120,"v":17},{"d":"2015-09-22","o":100200,"h":104760,"l":96720,"c":102240,"v":10},{"d":"2015-09-23","o":99960,"h":101280,"l":96840,"c":99360,"v":12},{"d":"2015-09-24","o":96840,"h":100200,"l":90000,"c":94080,"v":4},{"d":"2015-09-25","o":93720,"h":94200,"l":85200,"c":85560,"v":10},{"d":"2015-09-28","o":86280,"h":94320,"l":84000,"c":92880,"v":15},{"d":"2015-09-29","o":90720,"h":91200,"l":80880,"c":82920,"v":21},{"d":"2015-09-30","o":83040,"h":92400,"l":83040,"c":85920,"v":15},{"d":"2015-10-01","o":85920,"h":92040,"l":83880,"c":86880,"v":7},{"d":"2015-10-02","o":84000,"h":88200,"l":81600,"c":83160,"v":19},{"d":"2015-10-05","o":82800,"h":86400,"l":81360,"c":82320,"v":4},{"d":"2015-10-06","o":81600,"h":84000,"l":73800,"c":78360,"v":12},{"d":"2015-10-07","o":79200,"h":83640,"l":77640,"c":82440,"v":12},{"d":"2015-10-08","o":80520,"h":83520,"l":78600,"c":81360,"v":5},{"d":"2015-10-09","o":82440,"h":84000,"l":78120,"c":82200,"v":10},{"d":"2015-10-12","o":80640,"h":84840,"l":80640,"c":81480,"v":6},{"d":"2015-10-13","o":80520,"h":82800,"l":80520,"c":81600,"v":4},{"d":"2015-10-14","o":79920,"h":82200,"l":78120,"c":79320,"v":9},{"d":"2015-10-15","o":79080,"h":82800,"l":78480,"c":81720,"v":1},{"d":"2015-10-16","o":81360,"h":81360,"l":78480,"c":80040,"v":2},{"d":"2015-10-19","o":81240,"h":84960,"l":80640,"c":83040,"v":2},{"d":"2015-10-20","o":83400,"h":83640,"l":77400,"c":78240,"v":2},{"d":"2015-10-21","o":78120,"h":79080,"l":77040,"c":77520,"v":2},{"d":"2015-10-22","o":78840,"h":78840,"l":73200,"c":75600,"v":13},{"d":"2015-10-23","o":77400,"h":81000,"l":73440,"c":78960,"v":8},{"d":"2015-10-26","o":78480,"h":82200,"l":76200,"c":77760,"v":3},{"d":"2015-10-27","o":77040,"h":80520,"l":75720,"c":80520,"v":6},{"d":"2015-10-28","o":79800,"h":79800,"l":76560,"c":78600,"v":3},{"d":"2015-10-29","o":77640,"h":100680,"l":76800,"c":93720,"v":10},{"d":"2015-10-30","o":95160,"h":96240,"l":88800,"c":91680,"v":6},{"d":"2015-11-02","o":91680,"h":100800,"l":91680,"c":98400,"v":4},{"d":"2015-11-03","o":99360,"h":100200,"l":94320,"c":95280,"v":2},{"d":"2015-11-04","o":94440,"h":96120,"l":93480,"c":94800,"v":1},{"d":"2015-11-05","o":95040,"h":98640,"l":88200,"c":88800,"v":6},{"d":"2015-11-06","o":88320,"h":95640,"l":88320,"c":91200,"v":2},{"d":"2015-11-09","o":90720,"h":90720,"l":84360,"c":84360,"v":1},{"d":"2015-11-10","o":84600,"h":96000,"l":84600,"c":90720,"v":2},{"d":"2015-11-11","o":88080,"h":88080,"l":84120,"c":84120,"v":3},{"d":"2015-11-12","o":84240,"h":90000,"l":84240,"c":86160,"v":2},{"d":"2015-11-13","o":86520,"h":88680,"l":84120,"c":84600,"v":1},{"d":"2015-11-16","o":85680,"h":88920,"l":84600,"c":87240,"v":2},{"d":"2015-11-17","o":88080,"h":88080,"l":84120,"c":85080,"v":2},{"d":"2015-11-18","o":86160,"h":89040,"l":85080,"c":86760,"v":2},{"d":"2015-11-19","o":87720,"h":87720,"l":84240,"c":86880,"v":1},{"d":"2015-11-20","o":85320,"h":90840,"l":85320,"c":89880,"v":2},{"d":"2015-11-23","o":87600,"h":90000,"l":87600,"c":89760,"v":2},{"d":"2015-11-24","o":88920,"h":90000,"l":88800,"c":89520,"v":1},{"d":"2015-11-25","o":89160,"h":89400,"l":85200,"c":87240,"v":3},{"d":"2015-11-27","o":88800,"h":90120,"l":87600,"c":89640,"v":1},{"d":"2015-11-30","o":86400,"h":88920,"l":86280,"c":86880,"v":1},{"d":"2015-12-01","o":86880,"h":90120,"l":86880,"c":89280,"v":1},{"d":"2015-12-02","o":87120,"h":89160,"l":85320,"c":86040,"v":5},{"d":"2015-12-03","o":88800,"h":88800,"l":85200,"c":86520,"v":1},{"d":"2015-12-04","o":86040,"h":89280,"l":85200,"c":86280,"v":5},{"d":"2015-12-07","o":85680,"h":89160,"l":84360,"c":87360,"v":12},{"d":"2015-12-08","o":88200,"h":89160,"l":85440,"c":86160,"v":6},{"d":"2015-12-09","o":86640,"h":87000,"l":84600,"c":84720,"v":1},{"d":"2015-12-10","o":84240,"h":86640,"l":81720,"c":81960,"v":2},{"d":"2015-12-11","o":81840,"h":82800,"l":79200,"c":79920,"v":8},{"d":"2015-12-14","o":78960,"h":79560,"l":73680,"c":74040,"v":5},{"d":"2015-12-15","o":74400,"h":77760,"l":73680,"c":77280,"v":2},{"d":"2015-12-16","o":77400,"h":83880,"l":75720,"c":83280,"v":2},{"d":"2015-12-17","o":80880,"h":83160,"l":79800,"c":83040,"v":1},{"d":"2015-12-18","o":82320,"h":90000,"l":81720,"c":86400,"v":1},{"d":"2015-12-21","o":86640,"h":86880,"l":81120,"c":84240,"v":1},{"d":"2015-12-22","o":84360,"h":89520,"l":84360,"c":85680,"v":1},{"d":"2015-12-23","o":86400,"h":90000,"l":85320,"c":86040,"v":1},{"d":"2015-12-24","o":84240,"h":86280,"l":84240,"c":86280,"v":0},{"d":"2015-12-28","o":85200,"h":88680,"l":82440,"c":84960,"v":2},{"d":"2015-12-29","o":85680,"h":85680,"l":79440,"c":81240,"v":2},{"d":"2015-12-30","o":81600,"h":85080,"l":74760,"c":77520,"v":2},{"d":"2015-12-31","o":77520,"h":81840,"l":75480,"c":81480,"v":1},{"d":"2016-01-04","o":83040,"h":83040,"l":74640,"c":75600,"v":1},{"d":"2016-01-05","o":77040,"h":86520,"l":77040,"c":84120,"v":2},{"d":"2016-01-06","o":82440,"h":87480,"l":77760,"c":81000,"v":3},{"d":"2016-01-07","o":79320,"h":83760,"l":79200,"c":80880,"v":1},{"d":"2016-01-08","o":81600,"h":87000,"l":76080,"c":79440,"v":2},{"d":"2016-01-11","o":77400,"h":80040,"l":76920,"c":78720,"v":1},{"d":"2016-01-12","o":79080,"h":82800,"l":75000,"c":82440,"v":2},{"d":"2016-01-13","o":82560,"h":82560,"l":75240,"c":76920,"v":1},{"d":"2016-01-14","o":77400,"h":78000,"l":75360,"c":75840,"v":1},{"d":"2016-01-15","o":75120,"h":80160,"l":75120,"c":78000,"v":1},{"d":"2016-01-19","o":78120,"h":83640,"l":75000,"c":76080,"v":1},{"d":"2016-01-20","o":75360,"h":77160,"l":75000,"c":76080,"v":1},{"d":"2016-01-21","o":75000,"h":77400,"l":75000,"c":75600,"v":1},{"d":"2016-01-22","o":75000,"h":76680,"l":75000,"c":76440,"v":1},{"d":"2016-01-25","o":76560,"h":76920,"l":75000,"c":75240,"v":1},{"d":"2016-01-26","o":75600,"h":76920,"l":73800,"c":74520,"v":1},{"d":"2016-01-27","o":75000,"h":77880,"l":73800,"c":77640,"v":1},{"d":"2016-01-28","o":78000,"h":78000,"l":75240,"c":77280,"v":1},{"d":"2016-01-29","o":76200,"h":79560,"l":74520,"c":75480,"v":1},{"d":"2016-02-01","o":75600,"h":77880,"l":75120,"c":77880,"v":1},{"d":"2016-02-02","o":77040,"h":77040,"l":71880,"c":75600,"v":2},{"d":"2016-02-03","o":76320,"h":77280,"l":72600,"c":73800,"v":3},{"d":"2016-02-04","o":76560,"h":76560,"l":72000,"c":72000,"v":2},{"d":"2016-02-05","o":72000,"h":72720,"l":51240,"c":58800,"v":7},{"d":"2016-02-08","o":58800,"h":60000,"l":54000,"c":55800,"v":2},{"d":"2016-02-09","o":52920,"h":53760,"l":48240,"c":52080,"v":3},{"d":"2016-02-10","o":52080,"h":59160,"l":51000,"c":55080,"v":4},{"d":"2016-02-11","o":55080,"h":72000,"l":54600,"c":64800,"v":8},{"d":"2016-02-12","o":63240,"h":63240,"l":57960,"c":58080,"v":1},{"d":"2016-02-16","o":54840,"h":56880,"l":51480,"c":56160,"v":2},{"d":"2016-02-17","o":59160,"h":59160,"l":54000,"c":58560,"v":1},{"d":"2016-02-18","o":56280,"h":59160,"l":54000,"c":56640,"v":3},{"d":"2016-02-19","o":55200,"h":58440,"l":54960,"c":55560,"v":4},{"d":"2016-02-22","o":54240,"h":59280,"l":54240,"c":58680,"v":3},{"d":"2016-02-23","o":54360,"h":56280,"l":54360,"c":56160,"v":0},{"d":"2016-02-24","o":56280,"h":59880,"l":55560,"c":57720,"v":1},{"d":"2016-02-25","o":59760,"h":59760,"l":54000,"c":57120,"v":2},{"d":"2016-02-26","o":59040,"h":60000,"l":55800,"c":58920,"v":1},{"d":"2016-02-29","o":58680,"h":58800,"l":57720,"c":57720,"v":1},{"d":"2016-03-01","o":57120,"h":66000,"l":57120,"c":64440,"v":2},{"d":"2016-03-02","o":65880,"h":70680,"l":64920,"c":70680,"v":4},{"d":"2016-03-03","o":70680,"h":70680,"l":66120,"c":66120,"v":4},{"d":"2016-03-04","o":69120,"h":69960,"l":66120,"c":66240,"v":4},{"d":"2016-03-07","o":66240,"h":70200,"l":65280,"c":67440,"v":4},{"d":"2016-03-08","o":67080,"h":70680,"l":64440,"c":66600,"v":7},{"d":"2016-03-09","o":67680,"h":69600,"l":66120,"c":67800,"v":1},{"d":"2016-03-10","o":70800,"h":70800,"l":67200,"c":69240,"v":3},{"d":"2016-03-11","o":69000,"h":69000,"l":61800,"c":67080,"v":6},{"d":"2016-03-14","o":66600,"h":67800,"l":64320,"c":64320,"v":3},{"d":"2016-03-15","o":64080,"h":68880,"l":64080,"c":64440,"v":1},{"d":"2016-03-16","o":66480,"h":66480,"l":61080,"c":65760,"v":0},{"d":"2016-03-17","o":62040,"h":62760,"l":59640,"c":59640,"v":2},{"d":"2016-03-18","o":60240,"h":66480,"l":58800,"c":59880,"v":3},{"d":"2016-03-21","o":60480,"h":63960,"l":60480,"c":60840,"v":1},{"d":"2016-03-22","o":61440,"h":63600,"l":61080,"c":61320,"v":0},{"d":"2016-03-23","o":61800,"h":65400,"l":61440,"c":64920,"v":1},{"d":"2016-03-24","o":64440,"h":64440,"l":62160,"c":63240,"v":1},{"d":"2016-03-28","o":62880,"h":63120,"l":61800,"c":62880,"v":0},{"d":"2016-03-29","o":62280,"h":62880,"l":60120,"c":60720,"v":1},{"d":"2016-03-30","o":61560,"h":68280,"l":61560,"c":63840,"v":3},{"d":"2016-03-31","o":68280,"h":68280,"l":64200,"c":64320,"v":1},{"d":"2016-04-01","o":65520,"h":69600,"l":65520,"c":67920,"v":2},{"d":"2016-04-04","o":68400,"h":71880,"l":68400,"c":70680,"v":2},{"d":"2016-04-05","o":70920,"h":74760,"l":68520,"c":68520,"v":2},{"d":"2016-04-06","o":69960,"h":72000,"l":64680,"c":66960,"v":2},{"d":"2016-04-07","o":66360,"h":71760,"l":66360,"c":71040,"v":3},{"d":"2016-04-08","o":69000,"h":71160,"l":67440,"c":69960,"v":1},{"d":"2016-04-11","o":69120,"h":70800,"l":69120,"c":69600,"v":2},{"d":"2016-04-12","o":66600,"h":70560,"l":66000,"c":67680,"v":2},{"d":"2016-04-13","o":66120,"h":68280,"l":66120,"c":67200,"v":1},{"d":"2016-04-14","o":67080,"h":67080,"l":66120,"c":66480,"v":2},{"d":"2016-04-15","o":66240,"h":67440,"l":66000,"c":66000,"v":1},{"d":"2016-04-18","o":66120,"h":71040,"l":66120,"c":66720,"v":1},{"d":"2016-04-19","o":70800,"h":70800,"l":67080,"c":67200,"v":1},{"d":"2016-04-20","o":66120,"h":69480,"l":66120,"c":67200,"v":1},{"d":"2016-04-21","o":66720,"h":67080,"l":66000,"c":66480,"v":2},{"d":"2016-04-22","o":66960,"h":67200,"l":65880,"c":65880,"v":1},{"d":"2016-04-25","o":65880,"h":68880,"l":65880,"c":67800,"v":1},{"d":"2016-04-26","o":70680,"h":70680,"l":66000,"c":67320,"v":1},{"d":"2016-04-27","o":66600,"h":68640,"l":65880,"c":66120,"v":1},{"d":"2016-04-28","o":66120,"h":67800,"l":57720,"c":57840,"v":3},{"d":"2016-04-29","o":58680,"h":64080,"l":57720,"c":58320,"v":2},{"d":"2016-05-02","o":57240,"h":67920,"l":57000,"c":61920,"v":8},{"d":"2016-05-03","o":62280,"h":63360,"l":60000,"c":61200,"v":1},{"d":"2016-05-04","o":62400,"h":64680,"l":60000,"c":60840,"v":2},{"d":"2016-05-05","o":60480,"h":61080,"l":58440,"c":59160,"v":2},{"d":"2016-05-06","o":59760,"h":59760,"l":59040,"c":59520,"v":1},{"d":"2016-05-09","o":59520,"h":61440,"l":59520,"c":60600,"v":1},{"d":"2016-05-10","o":60000,"h":63960,"l":59160,"c":61080,"v":3},{"d":"2016-05-11","o":60720,"h":61320,"l":59400,"c":59400,"v":2},{"d":"2016-05-12","o":59400,"h":60600,"l":59160,"c":59160,"v":2},{"d":"2016-05-13","o":60120,"h":60600,"l":58320,"c":58440,"v":2},{"d":"2016-05-16","o":58080,"h":61080,"l":55320,"c":56640,"v":2},{"d":"2016-05-17","o":57120,"h":57240,"l":54840,"c":55680,"v":4},{"d":"2016-05-18","o":56040,"h":58320,"l":56040,"c":56520,"v":2},{"d":"2016-05-19","o":57000,"h":57000,"l":54600,"c":56640,"v":0},{"d":"2016-05-20","o":56760,"h":58800,"l":55080,"c":56520,"v":2},{"d":"2016-05-23","o":57120,"h":57480,"l":55800,"c":57120,"v":1},{"d":"2016-05-24","o":56520,"h":58560,"l":56520,"c":56760,"v":1},{"d":"2016-05-25","o":57360,"h":59280,"l":56040,"c":59280,"v":2},{"d":"2016-05-26","o":58800,"h":58800,"l":57240,"c":57360,"v":0},{"d":"2016-05-27","o":57360,"h":60840,"l":57360,"c":60600,"v":2},{"d":"2016-05-31","o":60960,"h":61080,"l":57120,"c":60960,"v":1},{"d":"2016-06-01","o":61200,"h":63600,"l":58920,"c":63600,"v":2},{"d":"2016-06-02","o":63480,"h":67800,"l":63480,"c":65160,"v":2},{"d":"2016-06-03","o":65520,"h":67200,"l":62520,"c":67200,"v":2},{"d":"2016-06-06","o":66720,"h":74880,"l":66720,"c":72720,"v":4},{"d":"2016-06-07","o":73920,"h":82680,"l":69000,"c":71280,"v":7},{"d":"2016-06-08","o":71880,"h":71880,"l":62640,"c":68520,"v":4},{"d":"2016-06-09","o":66960,"h":67560,"l":62640,"c":65040,"v":1},{"d":"2016-06-10","o":63960,"h":64200,"l":61680,"c":61680,"v":1},{"d":"2016-06-13","o":62760,"h":65160,"l":60840,"c":61080,"v":1},{"d":"2016-06-14","o":63840,"h":71160,"l":61320,"c":67200,"v":5},{"d":"2016-06-15","o":66480,"h":71880,"l":65880,"c":71400,"v":3},{"d":"2016-06-16","o":73080,"h":73080,"l":66240,"c":68520,"v":1},{"d":"2016-06-17","o":68520,"h":68520,"l":65400,"c":65760,"v":1},{"d":"2016-06-20","o":67200,"h":69600,"l":66000,"c":68880,"v":1},{"d":"2016-06-21","o":68400,"h":68880,"l":67440,"c":68040,"v":1},{"d":"2016-06-22","o":68640,"h":75000,"l":67680,"c":72600,"v":4},{"d":"2016-06-23","o":74880,"h":75480,"l":72960,"c":73680,"v":2},{"d":"2016-06-24","o":72600,"h":72600,"l":67920,"c":72120,"v":2},{"d":"2016-06-27","o":70800,"h":72000,"l":67920,"c":70560,"v":1},{"d":"2016-06-28","o":68400,"h":72120,"l":66120,"c":67200,"v":2},{"d":"2016-06-29","o":66480,"h":71760,"l":66120,"c":71760,"v":1},{"d":"2016-06-30","o":74160,"h":74280,"l":67080,"c":68400,"v":1},{"d":"2016-07-01","o":69360,"h":72600,"l":66840,"c":72480,"v":1},{"d":"2016-07-05","o":68280,"h":75000,"l":68280,"c":74880,"v":2},{"d":"2016-07-06","o":74280,"h":75600,"l":72120,"c":75000,"v":2},{"d":"2016-07-07","o":73440,"h":81000,"l":72600,"c":80280,"v":3},{"d":"2016-07-08","o":81960,"h":81960,"l":79080,"c":81480,"v":2},{"d":"2016-07-11","o":82200,"h":85440,"l":80400,"c":83280,"v":3},{"d":"2016-07-12","o":84840,"h":87480,"l":84240,"c":86880,"v":5},{"d":"2016-07-13","o":86040,"h":89640,"l":85800,"c":88680,"v":2},{"d":"2016-07-14","o":88680,"h":88680,"l":85320,"c":87000,"v":1},{"d":"2016-07-15","o":84840,"h":89760,"l":84840,"c":88800,"v":1},{"d":"2016-07-18","o":88800,"h":89160,"l":83520,"c":83760,"v":1},{"d":"2016-07-19","o":83160,"h":83160,"l":72000,"c":72240,"v":4},{"d":"2016-07-20","o":73920,"h":76200,"l":72360,"c":73920,"v":3},{"d":"2016-07-21","o":74160,"h":76080,"l":72720,"c":73440,"v":3},{"d":"2016-07-22","o":74400,"h":76200,"l":73440,"c":75120,"v":3},{"d":"2016-07-25","o":76080,"h":76080,"l":74520,"c":75600,"v":0},{"d":"2016-07-26","o":73560,"h":75600,"l":72480,"c":75600,"v":1},{"d":"2016-07-27","o":76200,"h":76800,"l":75840,"c":76800,"v":1},{"d":"2016-07-28","o":75120,"h":77520,"l":74280,"c":75480,"v":0},{"d":"2016-07-29","o":74040,"h":75120,"l":73440,"c":74760,"v":0},{"d":"2016-08-01","o":74760,"h":78000,"l":74160,"c":76320,"v":2},{"d":"2016-08-02","o":77880,"h":80400,"l":77880,"c":80400,"v":1},{"d":"2016-08-03","o":79200,"h":79920,"l":75240,"c":79080,"v":2},{"d":"2016-08-04","o":77520,"h":78120,"l":74400,"c":76080,"v":1},{"d":"2016-08-05","o":77040,"h":78240,"l":74760,"c":75600,"v":3},{"d":"2016-08-08","o":76200,"h":78480,"l":75840,"c":77400,"v":1},{"d":"2016-08-09","o":77760,"h":77880,"l":74640,"c":75360,"v":1},{"d":"2016-08-10","o":75120,"h":76680,"l":73440,"c":74880,"v":2},{"d":"2016-08-11","o":76200,"h":109080,"l":76200,"c":92400,"v":87},{"d":"2016-08-12","o":93600,"h":94560,"l":75120,"c":77400,"v":21},{"d":"2016-08-15","o":79320,"h":83280,"l":77640,"c":79200,"v":5},{"d":"2016-08-16","o":78960,"h":79320,"l":76800,"c":77760,"v":1},{"d":"2016-08-17","o":78000,"h":78240,"l":73800,"c":75360,"v":2},{"d":"2016-08-18","o":74760,"h":76200,"l":66840,"c":67200,"v":11},{"d":"2016-08-19","o":67920,"h":67920,"l":62280,"c":64680,"v":6},{"d":"2016-08-22","o":64680,"h":66120,"l":63600,"c":65400,"v":2},{"d":"2016-08-23","o":65880,"h":69240,"l":65880,"c":66720,"v":3},{"d":"2016-08-24","o":66120,"h":67680,"l":63000,"c":63720,"v":3},{"d":"2016-08-25","o":63120,"h":66960,"l":63120,"c":64200,"v":2},{"d":"2016-08-26","o":64200,"h":65520,"l":63120,"c":63600,"v":2},{"d":"2016-08-29","o":63120,"h":64080,"l":62400,"c":62520,"v":2},{"d":"2016-08-30","o":62760,"h":65160,"l":62280,"c":63000,"v":1},{"d":"2016-08-31","o":63840,"h":63840,"l":61320,"c":62040,"v":2},{"d":"2016-09-01","o":62280,"h":62760,"l":62160,"c":62280,"v":2},{"d":"2016-09-02","o":63000,"h":63600,"l":60600,"c":63600,"v":1},{"d":"2016-09-06","o":62880,"h":63600,"l":62400,"c":62400,"v":1},{"d":"2016-09-07","o":64800,"h":64800,"l":55200,"c":58920,"v":5},{"d":"2016-09-08","o":59520,"h":59520,"l":57000,"c":58680,"v":2},{"d":"2016-09-09","o":57000,"h":59280,"l":50280,"c":57600,"v":5},{"d":"2016-09-12","o":57600,"h":59880,"l":56640,"c":58800,"v":1},{"d":"2016-09-13","o":59280,"h":59280,"l":57240,"c":57960,"v":2},{"d":"2016-09-14","o":57960,"h":57960,"l":55680,"c":57240,"v":1},{"d":"2016-09-15","o":56400,"h":57000,"l":55440,"c":57000,"v":1},{"d":"2016-09-16","o":56400,"h":58800,"l":55680,"c":57240,"v":1},{"d":"2016-09-19","o":58560,"h":58680,"l":57600,"c":57960,"v":1},{"d":"2016-09-20","o":58200,"h":58200,"l":57240,"c":57240,"v":0},{"d":"2016-09-21","o":57960,"h":58680,"l":55080,"c":57840,"v":2},{"d":"2016-09-22","o":56640,"h":59280,"l":56520,"c":57360,"v":2},{"d":"2016-09-23","o":57600,"h":61440,"l":57600,"c":61320,"v":3},{"d":"2016-09-26","o":60720,"h":62160,"l":58680,"c":59520,"v":1},{"d":"2016-09-27","o":60840,"h":64800,"l":56760,"c":60480,"v":11},{"d":"2016-09-28","o":58800,"h":60120,"l":57480,"c":58680,"v":1},{"d":"2016-09-29","o":58080,"h":61320,"l":55920,"c":59160,"v":3},{"d":"2016-09-30","o":60000,"h":61320,"l":58440,"c":60240,"v":5},{"d":"2016-10-03","o":59400,"h":61080,"l":59400,"c":59520,"v":1},{"d":"2016-10-04","o":58080,"h":61200,"l":58080,"c":58800,"v":1},{"d":"2016-10-05","o":59520,"h":59520,"l":56520,"c":59520,"v":1},{"d":"2016-10-06","o":58800,"h":59160,"l":58200,"c":58800,"v":0},{"d":"2016-10-07","o":58440,"h":58680,"l":57840,"c":58440,"v":0},{"d":"2016-10-10","o":58080,"h":59280,"l":57240,"c":58680,"v":1},{"d":"2016-10-11","o":58320,"h":58680,"l":55080,"c":57000,"v":2},{"d":"2016-10-12","o":57480,"h":57840,"l":56400,"c":56760,"v":1},{"d":"2016-10-13","o":62160,"h":62160,"l":52080,"c":57840,"v":4},{"d":"2016-10-14","o":59160,"h":60120,"l":56160,"c":57000,"v":3},{"d":"2016-10-17","o":56280,"h":56280,"l":53640,"c":54360,"v":1},{"d":"2016-10-18","o":54600,"h":54840,"l":51000,"c":54720,"v":3},{"d":"2016-10-19","o":55080,"h":56280,"l":51840,"c":54720,"v":1},{"d":"2016-10-20","o":54360,"h":55800,"l":52560,"c":55680,"v":2},{"d":"2016-10-21","o":56520,"h":57480,"l":54120,"c":57480,"v":2},{"d":"2016-10-24","o":52800,"h":56400,"l":52800,"c":56400,"v":2},{"d":"2016-10-25","o":54240,"h":57480,"l":54240,"c":55920,"v":1},{"d":"2016-10-26","o":58800,"h":59160,"l":54360,"c":54600,"v":0},{"d":"2016-10-27","o":58440,"h":58440,"l":54720,"c":56400,"v":0},{"d":"2016-10-28","o":56640,"h":56760,"l":54960,"c":56760,"v":1},{"d":"2016-10-31","o":55680,"h":57840,"l":54240,"c":57120,"v":0},{"d":"2016-11-01","o":57600,"h":57600,"l":54120,"c":56880,"v":4},{"d":"2016-11-02","o":57360,"h":58200,"l":56640,"c":57600,"v":4},{"d":"2016-11-03","o":58320,"h":58320,"l":56040,"c":56160,"v":1},{"d":"2016-11-04","o":54600,"h":57840,"l":54600,"c":56040,"v":1},{"d":"2016-11-07","o":56760,"h":56760,"l":54960,"c":55320,"v":1},{"d":"2016-11-08","o":55920,"h":56280,"l":54120,"c":55200,"v":2},{"d":"2016-11-09","o":54480,"h":57000,"l":54120,"c":56640,"v":2},{"d":"2016-11-10","o":56880,"h":59040,"l":55800,"c":59040,"v":3},{"d":"2016-11-11","o":59400,"h":59400,"l":57360,"c":59400,"v":2},{"d":"2016-11-14","o":58920,"h":62040,"l":58920,"c":61680,"v":3},{"d":"2016-11-15","o":61080,"h":62040,"l":60720,"c":61200,"v":3},{"d":"2016-11-16","o":61800,"h":61800,"l":55320,"c":55680,"v":2},{"d":"2016-11-17","o":55800,"h":56400,"l":53040,"c":54120,"v":2},{"d":"2016-11-18","o":54480,"h":55920,"l":54000,"c":55920,"v":1},{"d":"2016-11-21","o":56880,"h":56880,"l":54120,"c":56520,"v":3},{"d":"2016-11-22","o":56040,"h":58800,"l":54240,"c":55800,"v":3},{"d":"2016-11-23","o":55440,"h":57000,"l":55200,"c":56280,"v":0},{"d":"2016-11-25","o":54480,"h":56280,"l":54240,"c":56280,"v":0},{"d":"2016-11-28","o":55320,"h":56760,"l":55320,"c":55560,"v":1},{"d":"2016-11-29","o":55800,"h":57480,"l":55800,"c":56400,"v":0},{"d":"2016-11-30","o":56520,"h":56520,"l":55800,"c":56160,"v":0},{"d":"2016-12-01","o":55320,"h":55320,"l":54480,"c":54960,"v":1},{"d":"2016-12-02","o":54960,"h":56400,"l":54480,"c":55920,"v":8},{"d":"2016-12-05","o":55800,"h":56280,"l":55800,"c":56040,"v":0},{"d":"2016-12-06","o":56040,"h":56280,"l":55680,"c":55800,"v":0},{"d":"2016-12-07","o":56280,"h":58560,"l":56280,"c":57600,"v":3},{"d":"2016-12-08","o":58200,"h":58680,"l":57600,"c":57600,"v":1},{"d":"2016-12-09","o":58680,"h":59760,"l":57720,"c":57720,"v":1},{"d":"2016-12-12","o":57480,"h":59040,"l":57120,"c":57120,"v":2},{"d":"2016-12-13","o":57000,"h":57000,"l":53880,"c":54240,"v":1},{"d":"2016-12-14","o":54240,"h":57000,"l":53400,"c":57000,"v":1},{"d":"2016-12-15","o":55200,"h":57240,"l":55200,"c":55920,"v":1},{"d":"2016-12-16","o":55800,"h":56280,"l":53520,"c":53520,"v":1},{"d":"2016-12-19","o":53520,"h":54120,"l":51720,"c":53280,"v":2},{"d":"2016-12-20","o":52920,"h":53160,"l":52320,"c":52440,"v":1},{"d":"2016-12-21","o":52680,"h":54000,"l":52680,"c":53640,"v":0},{"d":"2016-12-22","o":53400,"h":53400,"l":52560,"c":52800,"v":0},{"d":"2016-12-23","o":51600,"h":51600,"l":50760,"c":50880,"v":1},{"d":"2016-12-27","o":50640,"h":51120,"l":50400,"c":50520,"v":1},{"d":"2016-12-28","o":50400,"h":50400,"l":48000,"c":49320,"v":6},{"d":"2016-12-29","o":49680,"h":51360,"l":49080,"c":50400,"v":2},{"d":"2016-12-30","o":50040,"h":50640,"l":49200,"c":50400,"v":3},{"d":"2017-01-03","o":49200,"h":49920,"l":44760,"c":48240,"v":2},{"d":"2017-01-04","o":48840,"h":49560,"l":46080,"c":48360,"v":1},{"d":"2017-01-05","o":48000,"h":48840,"l":48000,"c":48000,"v":1},{"d":"2017-01-06","o":49320,"h":49320,"l":47520,"c":48240,"v":1},{"d":"2017-01-09","o":48000,"h":48720,"l":46560,"c":46800,"v":1},{"d":"2017-01-10","o":47760,"h":47760,"l":45360,"c":46200,"v":2},{"d":"2017-01-11","o":45840,"h":46320,"l":44280,"c":44400,"v":2},{"d":"2017-01-12","o":46080,"h":46080,"l":42600,"c":45120,"v":3},{"d":"2017-01-13","o":45360,"h":46560,"l":45360,"c":46440,"v":2},{"d":"2017-01-17","o":46080,"h":47880,"l":45000,"c":46320,"v":1},{"d":"2017-01-18","o":46080,"h":47280,"l":45240,"c":46680,"v":2},{"d":"2017-01-19","o":46440,"h":46920,"l":45960,"c":46560,"v":2},{"d":"2017-01-20","o":46080,"h":46800,"l":45720,"c":46800,"v":1},{"d":"2017-01-23","o":46800,"h":47280,"l":45360,"c":46920,"v":2},{"d":"2017-01-24","o":47280,"h":47280,"l":45120,"c":45600,"v":2},{"d":"2017-01-25","o":47280,"h":47400,"l":44400,"c":46320,"v":5},{"d":"2017-01-26","o":46320,"h":46680,"l":45600,"c":46320,"v":2},{"d":"2017-01-27","o":45720,"h":46680,"l":45600,"c":45840,"v":1},{"d":"2017-01-30","o":46200,"h":48000,"l":45480,"c":48000,"v":5},{"d":"2017-01-31","o":47880,"h":51600,"l":47760,"c":51360,"v":6},{"d":"2017-02-01","o":51840,"h":55200,"l":51600,"c":54720,"v":4},{"d":"2017-02-02","o":55200,"h":55560,"l":51720,"c":53280,"v":2},{"d":"2017-02-03","o":51600,"h":54600,"l":50640,"c":54120,"v":2},{"d":"2017-02-06","o":54600,"h":55200,"l":51000,"c":52560,"v":1},{"d":"2017-02-07","o":52800,"h":53400,"l":50640,"c":50640,"v":1},{"d":"2017-02-08","o":50520,"h":51960,"l":49320,"c":50640,"v":1},{"d":"2017-02-09","o":50880,"h":50880,"l":49560,"c":49920,"v":1},{"d":"2017-02-10","o":49440,"h":49440,"l":44400,"c":45120,"v":3},{"d":"2017-02-13","o":45000,"h":47640,"l":45000,"c":45840,"v":1},{"d":"2017-02-14","o":45840,"h":47040,"l":45000,"c":45120,"v":1},{"d":"2017-02-15","o":45120,"h":47880,"l":45000,"c":45240,"v":1},{"d":"2017-02-16","o":45840,"h":47160,"l":45000,"c":45120,"v":1},{"d":"2017-02-17","o":45720,"h":45720,"l":45000,"c":45360,"v":0},{"d":"2017-02-21","o":45720,"h":45720,"l":45000,"c":45360,"v":2},{"d":"2017-02-22","o":46080,"h":50640,"l":45600,"c":45720,"v":9},{"d":"2017-02-23","o":46320,"h":47400,"l":44520,"c":45000,"v":2},{"d":"2017-02-24","o":45000,"h":48000,"l":45000,"c":45360,"v":5},{"d":"2017-02-27","o":46560,"h":47760,"l":46320,"c":46560,"v":2},{"d":"2017-02-28","o":47760,"h":47760,"l":45000,"c":45240,"v":2},{"d":"2017-03-01","o":46200,"h":47040,"l":44160,"c":44160,"v":1},{"d":"2017-03-02","o":44280,"h":45360,"l":42600,"c":42600,"v":2},{"d":"2017-03-03","o":42720,"h":43320,"l":41160,"c":41760,"v":2},{"d":"2017-03-06","o":41880,"h":42720,"l":41160,"c":41400,"v":2},{"d":"2017-03-07","o":41400,"h":42000,"l":39840,"c":40200,"v":3},{"d":"2017-03-08","o":37440,"h":39240,"l":37200,"c":38280,"v":3},{"d":"2017-03-09","o":38280,"h":40680,"l":37320,"c":40680,"v":1},{"d":"2017-03-10","o":41160,"h":41880,"l":39960,"c":40080,"v":0},{"d":"2017-03-13","o":42240,"h":53880,"l":41520,"c":52800,"v":20},{"d":"2017-03-14","o":53400,"h":59400,"l":53400,"c":56280,"v":11},{"d":"2017-03-15","o":59280,"h":62040,"l":56160,"c":57000,"v":14},{"d":"2017-03-16","o":57480,"h":58920,"l":51000,"c":51480,"v":2},{"d":"2017-03-17","o":51960,"h":54720,"l":49320,"c":50040,"v":3},{"d":"2017-03-20","o":49800,"h":51840,"l":46440,"c":46440,"v":2},{"d":"2017-03-21","o":48240,"h":48480,"l":45480,"c":47640,"v":1},{"d":"2017-03-22","o":46440,"h":47400,"l":40920,"c":43800,"v":4},{"d":"2017-03-23","o":43200,"h":45600,"l":42840,"c":45000,"v":2},{"d":"2017-03-24","o":43320,"h":43440,"l":40200,"c":40200,"v":4},{"d":"2017-03-27","o":40560,"h":41280,"l":39240,"c":41280,"v":2},{"d":"2017-03-28","o":40800,"h":41400,"l":40320,"c":41040,"v":4},{"d":"2017-03-29","o":40320,"h":41040,"l":39600,"c":40800,"v":1},{"d":"2017-03-30","o":41400,"h":41400,"l":39720,"c":40920,"v":2},{"d":"2017-03-31","o":40920,"h":40920,"l":38400,"c":39240,"v":2},{"d":"2017-04-03","o":39240,"h":39240,"l":36360,"c":36360,"v":6},{"d":"2017-04-04","o":36360,"h":36960,"l":26640,"c":29280,"v":11},{"d":"2017-04-05","o":29160,"h":29400,"l":28080,"c":28320,"v":7},{"d":"2017-04-06","o":28680,"h":31320,"l":28200,"c":30240,"v":5},{"d":"2017-04-07","o":30600,"h":33000,"l":27960,"c":28200,"v":5},{"d":"2017-04-10","o":28200,"h":29760,"l":28200,"c":28800,"v":2},{"d":"2017-04-11","o":28800,"h":36960,"l":28680,"c":32160,"v":6},{"d":"2017-04-12","o":33000,"h":33000,"l":30720,"c":31560,"v":2},{"d":"2017-04-13","o":30120,"h":32400,"l":28680,"c":30960,"v":2},{"d":"2017-04-17","o":30000,"h":31080,"l":28200,"c":29160,"v":5},{"d":"2017-04-18","o":28920,"h":29760,"l":28200,"c":28320,"v":2},{"d":"2017-04-19","o":28200,"h":30000,"l":26760,"c":27240,"v":3},{"d":"2017-04-20","o":27240,"h":27240,"l":25920,"c":26400,"v":4},{"d":"2017-04-21","o":26880,"h":27360,"l":25560,"c":27240,"v":2},{"d":"2017-04-24","o":27360,"h":28200,"l":26400,"c":27000,"v":3},{"d":"2017-04-25","o":26400,"h":26400,"l":24840,"c":25440,"v":4},{"d":"2017-04-26","o":24840,"h":26400,"l":24600,"c":26400,"v":4},{"d":"2017-04-27","o":26160,"h":27480,"l":25800,"c":27240,"v":2},{"d":"2017-04-28","o":28200,"h":28680,"l":26280,"c":26760,"v":2},{"d":"2017-05-01","o":27480,"h":29280,"l":26280,"c":27720,"v":6},{"d":"2017-05-02","o":27240,"h":28440,"l":25560,"c":26880,"v":3},{"d":"2017-05-03","o":29760,"h":29760,"l":27000,"c":28440,"v":3},{"d":"2017-05-04","o":27600,"h":29040,"l":25560,"c":26400,"v":2},{"d":"2017-05-05","o":26280,"h":27000,"l":25800,"c":26520,"v":2},{"d":"2017-05-08","o":26760,"h":27000,"l":24360,"c":24840,"v":6},{"d":"2017-05-09","o":25200,"h":25560,"l":24480,"c":25080,"v":2},{"d":"2017-05-10","o":25200,"h":25560,"l":24960,"c":25320,"v":2},{"d":"2017-05-11","o":25080,"h":25560,"l":24960,"c":24960,"v":3},{"d":"2017-05-12","o":25800,"h":27840,"l":24960,"c":26640,"v":6},{"d":"2017-05-15","o":26280,"h":27360,"l":24960,"c":25560,"v":2},{"d":"2017-05-16","o":25320,"h":25320,"l":24960,"c":24960,"v":1},{"d":"2017-05-17","o":25080,"h":25080,"l":24600,"c":24600,"v":2},{"d":"2017-05-18","o":24720,"h":25080,"l":24360,"c":24360,"v":2},{"d":"2017-05-19","o":24840,"h":26160,"l":24360,"c":24600,"v":1},{"d":"2017-05-22","o":24360,"h":25080,"l":24240,"c":24720,"v":2},{"d":"2017-05-23","o":24720,"h":25080,"l":24000,"c":24600,"v":2},{"d":"2017-05-24","o":24600,"h":25200,"l":22680,"c":23040,"v":2},{"d":"2017-05-25","o":24000,"h":24000,"l":21240,"c":21720,"v":4},{"d":"2017-05-26","o":21720,"h":23040,"l":20880,"c":22440,"v":3},{"d":"2017-05-30","o":22200,"h":23520,"l":21720,"c":23040,"v":2},{"d":"2017-05-31","o":23400,"h":26400,"l":23040,"c":25200,"v":8},{"d":"2017-06-01","o":25080,"h":25320,"l":21000,"c":23040,"v":4},{"d":"2017-06-02","o":23400,"h":25200,"l":21960,"c":21960,"v":2},{"d":"2017-06-05","o":22920,"h":23400,"l":21000,"c":21120,"v":3},{"d":"2017-06-06","o":22200,"h":24000,"l":20400,"c":20640,"v":3},{"d":"2017-06-07","o":20640,"h":20640,"l":18360,"c":19680,"v":5},{"d":"2017-06-08","o":19440,"h":20520,"l":18960,"c":20040,"v":2},{"d":"2017-06-09","o":21000,"h":21480,"l":20040,"c":20640,"v":3},{"d":"2017-06-12","o":20400,"h":20880,"l":19800,"c":20160,"v":1},{"d":"2017-06-13","o":20280,"h":20640,"l":19200,"c":19200,"v":2},{"d":"2017-06-14","o":19320,"h":29280,"l":19320,"c":28800,"v":23},{"d":"2017-06-15","o":30000,"h":33240,"l":24000,"c":27120,"v":35},{"d":"2017-06-16","o":26880,"h":26880,"l":24000,"c":25320,"v":7},{"d":"2017-06-19","o":27000,"h":27000,"l":24000,"c":24240,"v":8},{"d":"2017-06-20","o":24720,"h":25560,"l":23640,"c":24600,"v":3},{"d":"2017-06-21","o":26880,"h":30840,"l":25080,"c":27600,"v":9},{"d":"2017-06-22","o":26520,"h":31800,"l":24000,"c":27960,"v":16},{"d":"2017-06-23","o":27480,"h":28440,"l":25560,"c":25560,"v":3},{"d":"2017-06-26","o":26760,"h":27000,"l":25680,"c":26160,"v":1},{"d":"2017-06-27","o":26760,"h":28680,"l":25800,"c":25800,"v":2},{"d":"2017-06-28","o":27000,"h":28560,"l":26400,"c":28440,"v":4},{"d":"2017-06-29","o":25320,"h":27840,"l":24600,"c":26880,"v":4},{"d":"2017-06-30","o":26640,"h":27120,"l":25440,"c":25680,"v":1},{"d":"2017-07-03","o":25800,"h":26040,"l":25200,"c":25320,"v":1},{"d":"2017-07-05","o":25200,"h":25200,"l":24000,"c":24120,"v":2},{"d":"2017-07-06","o":24480,"h":24720,"l":23160,"c":24120,"v":4},{"d":"2017-07-07","o":24120,"h":25200,"l":23880,"c":25080,"v":3},{"d":"2017-07-10","o":25200,"h":25200,"l":24240,"c":24600,"v":1},{"d":"2017-07-11","o":24840,"h":24840,"l":24120,"c":24600,"v":1},{"d":"2017-07-12","o":24360,"h":25080,"l":24240,"c":24480,"v":2},{"d":"2017-07-13","o":24120,"h":24600,"l":24120,"c":24360,"v":1},{"d":"2017-07-14","o":24120,"h":24840,"l":23400,"c":23520,"v":2},{"d":"2017-07-17","o":23520,"h":24360,"l":23400,"c":23880,"v":1},{"d":"2017-07-18","o":23640,"h":23640,"l":21960,"c":22440,"v":1},{"d":"2017-07-19","o":23520,"h":23880,"l":22440,"c":22680,"v":3},{"d":"2017-07-20","o":23520,"h":24840,"l":23160,"c":24600,"v":2},{"d":"2017-07-21","o":24840,"h":25200,"l":23760,"c":24720,"v":2},{"d":"2017-07-24","o":24480,"h":24960,"l":23520,"c":24240,"v":1},{"d":"2017-07-25","o":24000,"h":25440,"l":23520,"c":23520,"v":2},{"d":"2017-07-26","o":23760,"h":25560,"l":23640,"c":24600,"v":0},{"d":"2017-07-27","o":24600,"h":25080,"l":24600,"c":24600,"v":2},{"d":"2017-07-28","o":25080,"h":25080,"l":24600,"c":24600,"v":1},{"d":"2017-07-31","o":25080,"h":25080,"l":23520,"c":24480,"v":1},{"d":"2017-08-01","o":23400,"h":24120,"l":22320,"c":22320,"v":2},{"d":"2017-08-02","o":22440,"h":22440,"l":21360,"c":21960,"v":2},{"d":"2017-08-03","o":22080,"h":22680,"l":22080,"c":22200,"v":1},{"d":"2017-08-04","o":22200,"h":22320,"l":20400,"c":22320,"v":8},{"d":"2017-08-07","o":21480,"h":22320,"l":20400,"c":21720,"v":2},{"d":"2017-08-08","o":21480,"h":21840,"l":19440,"c":20160,"v":5},{"d":"2017-08-09","o":19800,"h":20040,"l":19200,"c":19320,"v":2},{"d":"2017-08-10","o":19200,"h":19200,"l":16080,"c":17280,"v":5},{"d":"2017-08-11","o":16200,"h":18720,"l":16200,"c":18000,"v":3},{"d":"2017-08-14","o":17880,"h":21240,"l":17640,"c":20160,"v":4},{"d":"2017-08-15","o":19800,"h":20880,"l":18600,"c":19080,"v":3},{"d":"2017-08-16","o":18600,"h":19800,"l":18600,"c":19440,"v":1},{"d":"2017-08-17","o":19200,"h":19800,"l":18240,"c":19440,"v":1},{"d":"2017-08-18","o":19560,"h":20280,"l":18000,"c":18360,"v":1},{"d":"2017-08-21","o":18000,"h":18960,"l":18000,"c":18120,"v":0},{"d":"2017-08-22","o":18000,"h":18600,"l":17040,"c":17040,"v":3},{"d":"2017-08-23","o":17040,"h":18600,"l":17040,"c":18000,"v":0},{"d":"2017-08-24","o":17880,"h":18360,"l":17040,"c":18000,"v":3},{"d":"2017-08-25","o":19440,"h":19440,"l":16680,"c":16800,"v":2},{"d":"2017-08-28","o":17160,"h":18360,"l":17040,"c":17400,"v":1},{"d":"2017-08-29","o":16800,"h":18720,"l":16800,"c":18120,"v":3},{"d":"2017-08-30","o":18000,"h":18000,"l":17280,"c":18000,"v":1},{"d":"2017-08-31","o":17880,"h":19080,"l":16320,"c":16440,"v":3},{"d":"2017-09-01","o":17280,"h":18960,"l":17040,"c":17280,"v":5},{"d":"2017-09-05","o":17400,"h":18600,"l":17280,"c":17880,"v":1},{"d":"2017-09-06","o":17880,"h":20040,"l":17880,"c":19200,"v":4},{"d":"2017-09-07","o":19200,"h":19800,"l":17400,"c":18840,"v":4},{"d":"2017-09-08","o":19080,"h":20280,"l":18360,"c":19080,"v":1},{"d":"2017-09-11","o":18960,"h":24000,"l":18000,"c":24000,"v":5},{"d":"2017-09-12","o":37200,"h":46200,"l":31800,"c":32400,"v":687},{"d":"2017-09-13","o":32400,"h":32640,"l":26760,"c":28440,"v":82},{"d":"2017-09-14","o":30960,"h":30960,"l":27720,"c":28560,"v":38},{"d":"2017-09-15","o":28440,"h":28560,"l":24840,"c":26520,"v":29},{"d":"2017-09-18","o":25440,"h":25440,"l":22200,"c":23400,"v":48},{"d":"2017-09-19","o":23880,"h":23880,"l":21000,"c":21600,"v":26},{"d":"2017-09-20","o":21720,"h":21720,"l":18960,"c":20280,"v":22},{"d":"2017-09-21","o":20160,"h":21720,"l":19200,"c":21000,"v":28},{"d":"2017-09-22","o":21000,"h":23040,"l":19800,"c":23040,"v":34},{"d":"2017-09-25","o":22320,"h":22320,"l":19200,"c":19800,"v":24},{"d":"2017-09-26","o":19680,"h":19680,"l":17400,"c":17760,"v":44},{"d":"2017-09-27","o":17880,"h":17880,"l":13320,"c":13680,"v":150},{"d":"2017-09-28","o":15840,"h":20400,"l":14160,"c":20400,"v":147},{"d":"2017-09-29","o":18120,"h":19320,"l":17400,"c":18480,"v":69},{"d":"2017-10-02","o":11520,"h":12600,"l":10800,"c":11520,"v":314},{"d":"2017-10-03","o":11880,"h":11880,"l":11280,"c":11520,"v":117},{"d":"2017-10-04","o":11880,"h":12600,"l":11400,"c":11640,"v":95},{"d":"2017-10-05","o":11640,"h":12360,"l":11640,"c":12120,"v":73},{"d":"2017-10-06","o":12480,"h":12480,"l":11520,"c":11640,"v":32},{"d":"2017-10-09","o":11760,"h":12000,"l":11280,"c":11400,"v":23},{"d":"2017-10-10","o":11400,"h":11880,"l":11160,"c":11640,"v":22},{"d":"2017-10-11","o":11760,"h":11760,"l":11160,"c":11760,"v":36},{"d":"2017-10-12","o":11760,"h":12600,"l":11400,"c":12240,"v":124},{"d":"2017-10-13","o":12720,"h":13440,"l":12240,"c":12360,"v":116},{"d":"2017-10-16","o":13200,"h":13440,"l":11520,"c":11880,"v":126},{"d":"2017-10-17","o":11880,"h":11880,"l":11520,"c":11640,"v":51},{"d":"2017-10-18","o":11640,"h":11760,"l":11520,"c":11760,"v":32},{"d":"2017-10-19","o":11760,"h":12000,"l":11400,"c":11760,"v":32},{"d":"2017-10-20","o":11760,"h":12240,"l":11520,"c":11880,"v":34},{"d":"2017-10-23","o":12000,"h":12240,"l":11760,"c":11880,"v":23},{"d":"2017-10-24","o":12000,"h":12000,"l":11640,"c":11880,"v":17},{"d":"2017-10-25","o":11760,"h":12000,"l":11520,"c":11640,"v":31},{"d":"2017-10-26","o":11760,"h":12360,"l":11400,"c":12000,"v":48},{"d":"2017-10-27","o":11880,"h":12120,"l":11520,"c":11880,"v":20},{"d":"2017-10-30","o":12000,"h":12000,"l":11640,"c":11760,"v":8},{"d":"2017-10-31","o":11880,"h":12000,"l":11760,"c":11760,"v":30},{"d":"2017-11-01","o":11760,"h":11880,"l":11640,"c":11640,"v":14},{"d":"2017-11-02","o":11880,"h":11880,"l":11280,"c":11760,"v":31},{"d":"2017-11-03","o":11880,"h":12000,"l":11280,"c":11640,"v":25},{"d":"2017-11-06","o":11640,"h":11760,"l":10920,"c":11040,"v":42},{"d":"2017-11-07","o":10800,"h":10800,"l":9960,"c":10200,"v":38},{"d":"2017-11-08","o":10320,"h":10320,"l":9480,"c":9600,"v":30},{"d":"2017-11-09","o":9840,"h":10800,"l":9600,"c":10680,"v":19},{"d":"2017-11-10","o":10560,"h":11280,"l":10200,"c":10680,"v":19},{"d":"2017-11-13","o":11400,"h":11400,"l":10560,"c":11040,"v":13},{"d":"2017-11-14","o":11280,"h":11400,"l":10920,"c":11400,"v":14},{"d":"2017-11-15","o":11400,"h":11880,"l":11280,"c":11880,"v":24},{"d":"2017-11-16","o":12000,"h":12720,"l":11760,"c":12240,"v":82},{"d":"2017-11-17","o":12240,"h":12480,"l":11640,"c":11640,"v":35},{"d":"2017-11-20","o":12360,"h":13080,"l":12120,"c":12480,"v":70},{"d":"2017-11-21","o":12480,"h":12960,"l":12480,"c":12480,"v":20},{"d":"2017-11-22","o":12600,"h":12840,"l":12240,"c":12600,"v":22},{"d":"2017-11-24","o":12600,"h":12840,"l":12360,"c":12840,"v":11},{"d":"2017-11-27","o":12600,"h":12960,"l":12360,"c":12720,"v":15},{"d":"2017-11-28","o":12600,"h":12720,"l":11760,"c":12240,"v":16},{"d":"2017-11-29","o":12120,"h":12240,"l":11760,"c":12240,"v":14},{"d":"2017-11-30","o":12600,"h":12600,"l":11880,"c":12360,"v":14},{"d":"2017-12-01","o":12000,"h":12840,"l":12000,"c":12240,"v":14},{"d":"2017-12-04","o":12480,"h":12720,"l":12120,"c":12360,"v":8},{"d":"2017-12-05","o":12240,"h":12720,"l":12120,"c":12360,"v":28},{"d":"2017-12-06","o":12240,"h":12600,"l":11640,"c":11760,"v":18},{"d":"2017-12-07","o":11880,"h":12000,"l":11280,"c":11400,"v":14},{"d":"2017-12-08","o":11760,"h":12240,"l":11400,"c":11760,"v":8},{"d":"2017-12-11","o":11760,"h":12120,"l":11520,"c":11880,"v":16},{"d":"2017-12-12","o":12000,"h":12720,"l":11640,"c":12480,"v":36},{"d":"2017-12-13","o":12360,"h":18840,"l":12120,"c":17400,"v":411},{"d":"2017-12-14","o":15600,"h":16800,"l":14400,"c":14640,"v":194},{"d":"2017-12-15","o":15000,"h":16320,"l":14640,"c":15240,"v":99},{"d":"2017-12-18","o":16200,"h":16200,"l":13200,"c":13560,"v":93},{"d":"2017-12-19","o":13680,"h":13920,"l":13320,"c":13440,"v":26},{"d":"2017-12-20","o":13320,"h":13320,"l":12120,"c":12360,"v":38},{"d":"2017-12-21","o":12240,"h":13680,"l":12240,"c":13080,"v":36},{"d":"2017-12-22","o":13080,"h":13800,"l":12600,"c":13440,"v":20},{"d":"2017-12-26","o":13800,"h":13920,"l":12600,"c":13080,"v":26},{"d":"2017-12-27","o":12960,"h":13560,"l":12960,"c":13080,"v":9},{"d":"2017-12-28","o":13080,"h":13800,"l":13080,"c":13080,"v":17},{"d":"2017-12-29","o":13440,"h":13680,"l":13200,"c":13560,"v":22},{"d":"2018-01-02","o":13800,"h":14280,"l":13320,"c":13920,"v":25},{"d":"2018-01-03","o":14160,"h":14880,"l":13920,"c":14400,"v":27},{"d":"2018-01-04","o":14880,"h":21000,"l":14640,"c":19080,"v":474},{"d":"2018-01-05","o":19200,"h":19800,"l":15840,"c":18720,"v":208},{"d":"2018-01-08","o":18000,"h":18000,"l":13800,"c":15360,"v":92},{"d":"2018-01-09","o":15360,"h":15960,"l":14400,"c":14640,"v":50},{"d":"2018-01-10","o":14640,"h":15240,"l":13800,"c":15120,"v":56},{"d":"2018-01-11","o":15600,"h":17640,"l":15240,"c":17160,"v":53},{"d":"2018-01-12","o":16920,"h":18000,"l":16320,"c":17160,"v":29},{"d":"2018-01-16","o":16800,"h":17280,"l":16200,"c":16560,"v":21},{"d":"2018-01-17","o":16440,"h":16680,"l":16080,"c":16200,"v":17},{"d":"2018-01-18","o":18000,"h":18000,"l":16440,"c":16800,"v":30},{"d":"2018-01-19","o":17160,"h":17160,"l":16200,"c":16560,"v":15},{"d":"2018-01-22","o":16560,"h":16560,"l":15600,"c":15840,"v":23},{"d":"2018-01-23","o":16800,"h":17280,"l":15360,"c":16440,"v":38},{"d":"2018-01-24","o":16200,"h":16320,"l":15600,"c":15960,"v":19},{"d":"2018-01-25","o":16800,"h":19440,"l":16200,"c":17880,"v":75},{"d":"2018-01-26","o":17760,"h":20520,"l":17520,"c":19440,"v":67},{"d":"2018-01-29","o":21000,"h":22440,"l":19800,"c":20760,"v":108},{"d":"2018-01-30","o":21000,"h":21000,"l":18480,"c":18480,"v":47},{"d":"2018-01-31","o":19080,"h":19560,"l":17760,"c":18000,"v":37},{"d":"2018-02-01","o":17880,"h":18480,"l":16680,"c":17880,"v":37},{"d":"2018-02-02","o":19200,"h":19200,"l":16200,"c":16440,"v":31},{"d":"2018-02-05","o":16320,"h":17880,"l":15960,"c":17040,"v":37},{"d":"2018-02-06","o":16560,"h":18600,"l":16560,"c":18600,"v":23},{"d":"2018-02-07","o":18960,"h":19560,"l":17160,"c":17760,"v":20},{"d":"2018-02-08","o":18480,"h":18480,"l":16800,"c":17160,"v":14},{"d":"2018-02-09","o":16920,"h":17880,"l":16560,"c":17280,"v":13},{"d":"2018-02-12","o":17640,"h":18720,"l":17160,"c":18480,"v":19},{"d":"2018-02-13","o":18000,"h":19800,"l":18000,"c":19560,"v":23},{"d":"2018-02-14","o":19440,"h":21000,"l":19200,"c":20280,"v":30},{"d":"2018-02-15","o":19920,"h":20280,"l":17400,"c":18240,"v":47},{"d":"2018-02-16","o":18600,"h":18600,"l":17880,"c":18360,"v":12},{"d":"2018-02-20","o":19320,"h":19320,"l":17400,"c":17760,"v":18},{"d":"2018-02-21","o":17640,"h":18480,"l":17040,"c":17280,"v":16},{"d":"2018-02-22","o":17760,"h":18480,"l":17280,"c":18240,"v":14},{"d":"2018-02-23","o":18240,"h":19320,"l":17760,"c":19320,"v":24},{"d":"2018-02-26","o":19800,"h":19800,"l":18240,"c":18600,"v":15},{"d":"2018-02-27","o":18480,"h":18720,"l":18000,"c":18480,"v":9},{"d":"2018-02-28","o":18480,"h":18600,"l":18120,"c":18120,"v":11},{"d":"2018-03-01","o":18240,"h":18360,"l":17280,"c":17760,"v":14},{"d":"2018-03-02","o":17400,"h":18480,"l":17400,"c":18240,"v":11},{"d":"2018-03-05","o":18120,"h":18600,"l":18000,"c":18240,"v":16},{"d":"2018-03-06","o":18000,"h":18720,"l":18000,"c":18240,"v":12},{"d":"2018-03-07","o":18240,"h":19680,"l":18240,"c":19080,"v":26},{"d":"2018-03-08","o":19200,"h":22200,"l":19200,"c":20640,"v":77},{"d":"2018-03-09","o":20400,"h":21960,"l":20400,"c":20640,"v":26},{"d":"2018-03-12","o":20520,"h":21360,"l":19800,"c":20520,"v":15},{"d":"2018-03-13","o":20520,"h":21120,"l":19800,"c":20040,"v":9},{"d":"2018-03-14","o":20280,"h":20640,"l":19920,"c":20400,"v":5},{"d":"2018-03-15","o":20640,"h":24480,"l":20520,"c":22800,"v":91},{"d":"2018-03-16","o":23880,"h":23880,"l":21600,"c":21720,"v":27},{"d":"2018-03-19","o":21000,"h":22200,"l":19320,"c":19320,"v":40},{"d":"2018-03-20","o":19560,"h":19680,"l":18960,"c":19200,"v":22},{"d":"2018-03-21","o":19320,"h":19440,"l":13200,"c":16920,"v":176},{"d":"2018-03-22","o":15720,"h":16800,"l":14880,"c":15720,"v":46},{"d":"2018-03-23","o":15480,"h":15720,"l":13800,"c":14040,"v":45},{"d":"2018-03-26","o":13800,"h":14400,"l":13320,"c":13560,"v":40},{"d":"2018-03-27","o":13800,"h":14400,"l":12600,"c":13680,"v":41},{"d":"2018-03-28","o":13680,"h":14400,"l":13680,"c":14040,"v":19},{"d":"2018-03-29","o":14280,"h":14400,"l":13440,"c":14280,"v":20},{"d":"2018-04-02","o":14400,"h":17880,"l":14280,"c":16800,"v":51},{"d":"2018-04-03","o":16800,"h":18600,"l":16200,"c":17400,"v":35},{"d":"2018-04-04","o":18120,"h":18120,"l":16800,"c":17160,"v":15},{"d":"2018-04-05","o":17160,"h":17160,"l":15600,"c":16200,"v":15},{"d":"2018-04-06","o":15960,"h":16680,"l":15000,"c":15120,"v":10},{"d":"2018-04-09","o":15120,"h":15720,"l":14640,"c":14760,"v":21},{"d":"2018-04-10","o":14640,"h":15600,"l":14160,"c":15000,"v":28},{"d":"2018-04-11","o":14880,"h":14880,"l":14280,"c":14520,"v":16},{"d":"2018-04-12","o":14760,"h":15360,"l":14640,"c":15240,"v":5},{"d":"2018-04-13","o":15120,"h":15960,"l":15120,"c":15240,"v":9},{"d":"2018-04-16","o":15600,"h":15960,"l":15360,"c":15840,"v":11},{"d":"2018-04-17","o":15840,"h":17520,"l":15840,"c":16680,"v":28},{"d":"2018-04-18","o":16440,"h":16560,"l":15360,"c":16200,"v":8},{"d":"2018-04-19","o":16320,"h":16560,"l":15600,"c":15960,"v":7},{"d":"2018-04-20","o":15960,"h":16560,"l":15360,"c":15480,"v":9},{"d":"2018-04-23","o":15360,"h":15600,"l":15120,"c":15360,"v":5},{"d":"2018-04-24","o":15600,"h":15960,"l":15360,"c":15600,"v":4},{"d":"2018-04-25","o":15600,"h":15960,"l":15360,"c":15720,"v":6},{"d":"2018-04-26","o":15600,"h":16200,"l":15360,"c":15720,"v":8},{"d":"2018-04-27","o":15480,"h":16080,"l":15480,"c":16080,"v":3},{"d":"2018-04-30","o":15840,"h":16680,"l":15840,"c":16080,"v":11},{"d":"2018-05-01","o":16080,"h":16680,"l":16080,"c":16560,"v":5},{"d":"2018-05-02","o":16680,"h":17400,"l":16440,"c":17040,"v":13},{"d":"2018-05-03","o":17400,"h":18000,"l":16440,"c":16680,"v":8},{"d":"2018-05-04","o":16440,"h":16440,"l":15960,"c":16320,"v":4},{"d":"2018-05-07","o":16440,"h":16440,"l":15720,"c":15840,"v":13},{"d":"2018-05-08","o":15840,"h":17280,"l":15840,"c":16920,"v":29},{"d":"2018-05-09","o":17280,"h":17280,"l":15720,"c":16200,"v":22},{"d":"2018-05-10","o":16560,"h":16560,"l":15960,"c":15960,"v":13},{"d":"2018-05-11","o":16080,"h":16320,"l":15960,"c":16200,"v":4},{"d":"2018-05-14","o":15960,"h":16320,"l":15480,"c":15720,"v":7},{"d":"2018-05-15","o":15600,"h":15960,"l":15480,"c":15600,"v":5},{"d":"2018-05-16","o":15600,"h":16200,"l":15600,"c":15840,"v":12},{"d":"2018-05-17","o":15720,"h":16080,"l":14760,"c":15120,"v":21},{"d":"2018-05-18","o":15600,"h":16200,"l":15000,"c":15960,"v":15},{"d":"2018-05-21","o":16320,"h":16440,"l":15960,"c":16080,"v":12},{"d":"2018-05-22","o":16320,"h":16320,"l":15480,"c":15480,"v":12},{"d":"2018-05-23","o":15480,"h":15600,"l":15000,"c":15120,"v":7},{"d":"2018-05-24","o":14760,"h":14880,"l":14160,"c":14400,"v":21},{"d":"2018-05-25","o":14280,"h":14760,"l":14160,"c":14520,"v":7},{"d":"2018-05-29","o":15120,"h":15120,"l":14400,"c":14640,"v":4},{"d":"2018-05-30","o":14760,"h":15360,"l":14520,"c":15120,"v":5},{"d":"2018-05-31","o":15000,"h":15240,"l":14760,"c":15000,"v":3},{"d":"2018-06-01","o":14880,"h":15000,"l":14640,"c":15000,"v":2},{"d":"2018-06-04","o":15000,"h":15480,"l":14760,"c":15120,"v":4},{"d":"2018-06-05","o":15120,"h":15840,"l":15120,"c":15600,"v":10},{"d":"2018-06-06","o":15600,"h":15840,"l":15240,"c":15240,"v":5},{"d":"2018-06-07","o":15480,"h":15480,"l":14520,"c":14760,"v":5},{"d":"2018-06-08","o":14760,"h":15720,"l":14760,"c":15600,"v":22},{"d":"2018-06-11","o":15840,"h":15840,"l":14640,"c":15480,"v":15},{"d":"2018-06-12","o":15600,"h":16200,"l":15120,"c":15840,"v":11},{"d":"2018-06-13","o":15600,"h":16320,"l":15600,"c":15960,"v":6},{"d":"2018-06-14","o":16200,"h":16200,"l":15840,"c":15840,"v":5},{"d":"2018-06-15","o":15480,"h":15960,"l":15360,"c":15720,"v":7},{"d":"2018-06-18","o":15360,"h":16200,"l":15360,"c":15600,"v":6},{"d":"2018-06-19","o":15480,"h":16200,"l":15240,"c":15240,"v":7},{"d":"2018-06-20","o":16200,"h":16200,"l":14880,"c":15240,"v":7},{"d":"2018-06-21","o":15600,"h":15840,"l":15360,"c":15840,"v":5},{"d":"2018-06-22","o":15840,"h":15840,"l":15120,"c":15600,"v":6},{"d":"2018-06-25","o":15360,"h":15720,"l":15120,"c":15600,"v":8},{"d":"2018-06-26","o":15600,"h":15960,"l":15120,"c":15360,"v":15},{"d":"2018-06-27","o":15000,"h":15600,"l":15000,"c":15360,"v":8},{"d":"2018-06-28","o":15360,"h":15840,"l":15120,"c":15240,"v":2},{"d":"2018-06-29","o":15360,"h":15480,"l":15120,"c":15360,"v":4},{"d":"2018-07-02","o":15600,"h":15720,"l":15360,"c":15600,"v":2},{"d":"2018-07-03","o":15360,"h":16200,"l":15360,"c":15840,"v":9},{"d":"2018-07-05","o":16080,"h":16200,"l":15600,"c":15960,"v":7},{"d":"2018-07-06","o":16080,"h":16200,"l":15720,"c":16080,"v":2},{"d":"2018-07-09","o":15960,"h":16320,"l":15720,"c":15960,"v":7},{"d":"2018-07-10","o":15840,"h":16200,"l":15600,"c":15600,"v":4},{"d":"2018-07-11","o":15480,"h":15960,"l":15480,"c":15600,"v":5},{"d":"2018-07-12","o":15480,"h":15960,"l":15480,"c":15840,"v":3},{"d":"2018-07-13","o":15840,"h":16200,"l":15240,"c":15600,"v":4},{"d":"2018-07-16","o":15600,"h":16080,"l":15360,"c":15360,"v":4},{"d":"2018-07-17","o":15480,"h":16560,"l":15240,"c":15720,"v":37},{"d":"2018-07-18","o":15480,"h":15600,"l":15360,"c":15480,"v":4},{"d":"2018-07-19","o":15480,"h":15600,"l":15240,"c":15360,"v":1},{"d":"2018-07-20","o":15240,"h":15600,"l":15240,"c":15480,"v":4},{"d":"2018-07-23","o":16200,"h":16200,"l":15480,"c":15720,"v":8},{"d":"2018-07-24","o":15720,"h":16200,"l":15480,"c":15480,"v":4},{"d":"2018-07-25","o":15480,"h":15600,"l":15360,"c":15480,"v":2},{"d":"2018-07-26","o":15480,"h":15600,"l":14880,"c":15360,"v":7},{"d":"2018-07-27","o":15000,"h":15480,"l":14760,"c":15240,"v":4},{"d":"2018-07-30","o":15240,"h":15480,"l":14760,"c":14760,"v":8},{"d":"2018-07-31","o":15360,"h":15360,"l":14760,"c":14760,"v":14},{"d":"2018-08-01","o":15000,"h":15360,"l":14640,"c":14640,"v":3},{"d":"2018-08-02","o":14760,"h":15000,"l":14400,"c":14640,"v":5},{"d":"2018-08-03","o":14520,"h":15000,"l":14280,"c":14400,"v":14},{"d":"2018-08-06","o":14400,"h":14760,"l":14400,"c":14640,"v":5},{"d":"2018-08-07","o":15000,"h":15000,"l":14520,"c":14760,"v":3},{"d":"2018-08-08","o":15000,"h":15240,"l":14400,"c":15000,"v":6},{"d":"2018-08-09","o":14520,"h":15000,"l":14040,"c":14400,"v":12},{"d":"2018-08-10","o":14400,"h":14400,"l":13320,"c":13800,"v":24},{"d":"2018-08-13","o":14040,"h":14880,"l":13440,"c":13800,"v":6},{"d":"2018-08-14","o":13920,"h":13920,"l":13560,"c":13920,"v":2},{"d":"2018-08-15","o":13920,"h":13920,"l":13440,"c":13440,"v":4},{"d":"2018-08-16","o":13680,"h":13680,"l":13080,"c":13200,"v":4},{"d":"2018-08-17","o":13440,"h":13560,"l":13080,"c":13200,"v":3},{"d":"2018-08-20","o":12840,"h":13200,"l":12840,"c":13200,"v":3},{"d":"2018-08-21","o":12960,"h":13560,"l":12960,"c":13080,"v":4},{"d":"2018-08-22","o":13080,"h":13200,"l":13080,"c":13200,"v":3},{"d":"2018-08-23","o":13200,"h":13200,"l":12840,"c":12960,"v":5},{"d":"2018-08-24","o":12720,"h":12960,"l":12720,"c":12840,"v":6},{"d":"2018-08-27","o":12720,"h":13080,"l":12600,"c":12720,"v":9},{"d":"2018-08-28","o":12720,"h":12960,"l":12600,"c":12600,"v":4},{"d":"2018-08-29","o":12600,"h":12960,"l":12000,"c":12000,"v":20},{"d":"2018-08-30","o":12000,"h":12240,"l":9840,"c":11160,"v":27},{"d":"2018-08-31","o":10920,"h":12120,"l":10920,"c":11640,"v":6},{"d":"2018-09-04","o":11520,"h":12240,"l":11040,"c":12240,"v":5},{"d":"2018-09-05","o":12480,"h":12600,"l":12120,"c":12240,"v":5},{"d":"2018-09-06","o":12120,"h":12720,"l":11760,"c":12600,"v":17},{"d":"2018-09-07","o":12600,"h":12600,"l":11880,"c":12240,"v":10},{"d":"2018-09-10","o":12840,"h":12840,"l":11880,"c":12120,"v":6},{"d":"2018-09-11","o":12000,"h":12480,"l":11880,"c":12120,"v":4},{"d":"2018-09-12","o":12120,"h":12360,"l":11880,"c":12120,"v":1},{"d":"2018-09-13","o":12240,"h":12240,"l":11880,"c":12000,"v":3},{"d":"2018-09-14","o":12240,"h":12360,"l":12120,"c":12120,"v":5},{"d":"2018-09-17","o":12360,"h":12360,"l":11280,"c":12360,"v":11},{"d":"2018-09-18","o":12360,"h":12480,"l":12120,"c":12480,"v":22},{"d":"2018-09-19","o":12120,"h":13440,"l":12120,"c":12720,"v":10},{"d":"2018-09-20","o":12720,"h":14400,"l":12720,"c":14280,"v":15},{"d":"2018-09-21","o":14400,"h":14880,"l":14040,"c":14160,"v":8},{"d":"2018-09-24","o":14280,"h":14880,"l":13680,"c":14160,"v":10},{"d":"2018-09-25","o":13800,"h":14640,"l":13800,"c":14280,"v":5},{"d":"2018-09-26","o":14520,"h":14640,"l":14160,"c":14400,"v":2},{"d":"2018-09-27","o":14040,"h":14400,"l":14040,"c":14040,"v":3},{"d":"2018-09-28","o":14280,"h":14400,"l":14160,"c":14160,"v":2},{"d":"2018-10-01","o":14520,"h":14520,"l":14040,"c":14040,"v":2},{"d":"2018-10-02","o":13920,"h":14400,"l":13920,"c":14280,"v":3},{"d":"2018-10-03","o":14400,"h":14400,"l":13800,"c":14160,"v":5},{"d":"2018-10-04","o":14160,"h":14160,"l":13800,"c":13920,"v":2},{"d":"2018-10-05","o":13920,"h":14280,"l":13680,"c":13680,"v":4},{"d":"2018-10-08","o":13560,"h":14040,"l":12840,"c":12960,"v":6},{"d":"2018-10-09","o":13320,"h":14280,"l":13320,"c":13320,"v":2},{"d":"2018-10-10","o":13920,"h":14160,"l":13320,"c":13320,"v":4},{"d":"2018-10-11","o":13320,"h":14040,"l":12960,"c":13440,"v":3},{"d":"2018-10-12","o":13440,"h":13920,"l":13440,"c":13920,"v":1},{"d":"2018-10-15","o":13920,"h":14040,"l":13080,"c":13680,"v":14},{"d":"2018-10-16","o":13680,"h":14040,"l":13680,"c":13800,"v":6},{"d":"2018-10-17","o":13800,"h":14160,"l":13080,"c":13080,"v":5},{"d":"2018-10-18","o":13080,"h":13560,"l":12840,"c":13200,"v":19},{"d":"2018-10-19","o":13200,"h":13200,"l":12600,"c":12720,"v":9},{"d":"2018-10-22","o":12600,"h":13080,"l":12360,"c":12360,"v":3},{"d":"2018-10-23","o":12360,"h":12360,"l":12240,"c":12360,"v":2},{"d":"2018-10-24","o":12360,"h":12360,"l":12000,"c":12240,"v":4},{"d":"2018-10-25","o":12360,"h":13200,"l":12360,"c":12360,"v":3},{"d":"2018-10-26","o":12360,"h":12720,"l":12000,"c":12360,"v":11},{"d":"2018-10-29","o":12600,"h":12960,"l":12120,"c":12120,"v":2},{"d":"2018-10-30","o":12120,"h":12720,"l":12000,"c":12720,"v":3},{"d":"2018-10-31","o":12360,"h":12600,"l":12240,"c":12480,"v":2},{"d":"2018-11-01","o":12600,"h":12960,"l":12480,"c":12720,"v":1},{"d":"2018-11-02","o":12960,"h":14280,"l":12960,"c":13200,"v":7},{"d":"2018-11-05","o":13800,"h":13920,"l":13320,"c":13440,"v":6},{"d":"2018-11-06","o":13920,"h":14280,"l":13800,"c":14040,"v":6},{"d":"2018-11-07","o":13680,"h":14160,"l":12240,"c":14040,"v":4},{"d":"2018-11-08","o":13800,"h":14280,"l":12960,"c":14280,"v":4},{"d":"2018-11-09","o":14160,"h":14760,"l":14040,"c":14040,"v":6},{"d":"2018-11-12","o":14160,"h":14400,"l":13920,"c":13920,"v":0},{"d":"2018-11-13","o":14160,"h":14400,"l":14160,"c":14280,"v":3},{"d":"2018-11-14","o":14400,"h":14640,"l":14280,"c":14520,"v":6},{"d":"2018-11-15","o":14400,"h":14880,"l":14400,"c":14880,"v":3},{"d":"2018-11-16","o":14760,"h":15000,"l":14160,"c":14160,"v":9},{"d":"2018-11-19","o":14400,"h":15000,"l":13800,"c":14160,"v":4},{"d":"2018-11-20","o":13800,"h":14880,"l":13800,"c":14880,"v":1},{"d":"2018-11-21","o":14400,"h":15000,"l":13800,"c":14760,"v":8},{"d":"2018-11-23","o":14880,"h":15000,"l":14280,"c":15000,"v":2},{"d":"2018-11-26","o":14640,"h":15000,"l":13800,"c":14040,"v":4},{"d":"2018-11-27","o":19560,"h":20880,"l":15480,"c":17640,"v":922},{"d":"2018-11-28","o":17880,"h":19440,"l":16800,"c":16800,"v":130},{"d":"2018-11-29","o":16320,"h":16320,"l":13440,"c":15120,"v":92},{"d":"2018-11-30","o":15000,"h":15600,"l":14760,"c":15120,"v":34},{"d":"2018-12-03","o":15600,"h":16320,"l":15000,"c":15720,"v":25},{"d":"2018-12-04","o":15720,"h":16200,"l":15000,"c":15600,"v":17},{"d":"2018-12-06","o":15240,"h":15840,"l":15120,"c":15720,"v":10},{"d":"2018-12-07","o":15480,"h":15480,"l":14640,"c":15120,"v":19},{"d":"2018-12-10","o":15000,"h":15000,"l":14520,"c":15000,"v":7},{"d":"2018-12-11","o":15120,"h":15480,"l":14760,"c":15240,"v":12},{"d":"2018-12-12","o":15240,"h":15960,"l":14880,"c":15600,"v":9},{"d":"2018-12-13","o":15360,"h":16080,"l":14640,"c":15360,"v":14},{"d":"2018-12-14","o":15120,"h":16200,"l":15120,"c":15960,"v":9},{"d":"2018-12-17","o":15600,"h":15960,"l":15480,"c":15840,"v":4},{"d":"2018-12-18","o":16200,"h":16920,"l":15240,"c":15840,"v":14},{"d":"2018-12-19","o":15840,"h":16920,"l":15360,"c":15600,"v":13},{"d":"2018-12-20","o":15600,"h":16080,"l":15000,"c":15600,"v":7},{"d":"2018-12-21","o":15600,"h":16200,"l":15120,"c":15840,"v":10},{"d":"2018-12-24","o":15600,"h":16080,"l":15360,"c":15960,"v":1},{"d":"2018-12-26","o":15840,"h":16680,"l":15840,"c":16200,"v":9},{"d":"2018-12-27","o":15960,"h":16800,"l":15960,"c":16440,"v":11},{"d":"2018-12-28","o":16320,"h":19680,"l":16320,"c":18240,"v":43},{"d":"2018-12-31","o":18360,"h":20520,"l":18000,"c":19920,"v":38},{"d":"2019-01-02","o":20520,"h":20520,"l":18000,"c":18960,"v":19},{"d":"2019-01-03","o":18480,"h":18840,"l":16920,"c":17880,"v":12},{"d":"2019-01-04","o":18000,"h":18120,"l":17520,"c":17760,"v":9},{"d":"2019-01-07","o":17520,"h":18120,"l":17040,"c":18120,"v":4},{"d":"2019-01-08","o":18000,"h":18360,"l":17640,"c":18000,"v":6},{"d":"2019-01-09","o":18000,"h":18240,"l":17160,"c":18240,"v":3},{"d":"2019-01-10","o":18000,"h":18000,"l":16800,"c":16920,"v":5},{"d":"2019-01-11","o":17040,"h":17160,"l":16200,"c":16320,"v":7},{"d":"2019-01-14","o":16680,"h":16680,"l":15840,"c":15840,"v":4},{"d":"2019-01-15","o":15600,"h":16320,"l":15360,"c":15600,"v":11},{"d":"2019-01-16","o":15840,"h":16680,"l":15600,"c":15600,"v":4},{"d":"2019-01-17","o":15840,"h":16920,"l":15720,"c":16800,"v":12},{"d":"2019-01-18","o":17280,"h":17400,"l":16320,"c":16800,"v":2},{"d":"2019-01-22","o":16800,"h":17400,"l":16320,"c":16320,"v":4},{"d":"2019-01-23","o":16440,"h":17160,"l":15600,"c":16080,"v":3},{"d":"2019-01-24","o":16200,"h":17400,"l":15600,"c":16680,"v":4},{"d":"2019-01-25","o":16440,"h":16920,"l":15600,"c":16440,"v":5},{"d":"2019-01-28","o":15960,"h":16440,"l":15720,"c":16200,"v":7},{"d":"2019-01-29","o":15840,"h":16440,"l":15600,"c":16200,"v":4},{"d":"2019-01-30","o":16080,"h":16320,"l":15120,"c":16200,"v":6},{"d":"2019-01-31","o":16200,"h":16560,"l":15960,"c":15960,"v":1},{"d":"2019-02-01","o":16200,"h":16440,"l":15240,"c":15720,"v":6},{"d":"2019-02-04","o":15360,"h":16080,"l":15360,"c":15960,"v":3},{"d":"2019-02-05","o":16320,"h":16440,"l":15840,"c":15840,"v":1},{"d":"2019-02-06","o":15960,"h":16200,"l":15720,"c":15720,"v":2},{"d":"2019-02-07","o":15720,"h":16080,"l":15720,"c":15960,"v":3},{"d":"2019-02-08","o":15840,"h":16800,"l":15720,"c":16320,"v":5},{"d":"2019-02-11","o":16560,"h":17040,"l":16440,"c":16440,"v":11},{"d":"2019-02-12","o":14880,"h":15600,"l":13800,"c":14400,"v":27},{"d":"2019-02-13","o":14040,"h":14400,"l":10800,"c":11280,"v":98},{"d":"2019-02-14","o":11400,"h":13800,"l":11400,"c":12600,"v":34},{"d":"2019-02-15","o":13200,"h":13680,"l":12840,"c":13200,"v":7},{"d":"2019-02-19","o":13200,"h":13200,"l":12000,"c":12480,"v":17},{"d":"2019-02-20","o":13200,"h":13200,"l":12000,"c":12240,"v":13},{"d":"2019-02-21","o":12600,"h":12600,"l":11760,"c":12120,"v":7},{"d":"2019-02-22","o":12360,"h":12480,"l":11760,"c":12120,"v":6},{"d":"2019-02-25","o":12000,"h":12120,"l":11520,"c":12120,"v":7},{"d":"2019-02-26","o":12240,"h":12360,"l":11640,"c":12000,"v":3},{"d":"2019-02-27","o":12000,"h":12120,"l":11640,"c":11880,"v":3},{"d":"2019-02-28","o":11640,"h":12000,"l":11640,"c":11760,"v":5},{"d":"2019-03-01","o":12240,"h":12600,"l":11640,"c":12600,"v":21},{"d":"2019-03-04","o":12720,"h":12720,"l":12000,"c":12360,"v":11},{"d":"2019-03-05","o":12240,"h":12600,"l":12240,"c":12360,"v":3},{"d":"2019-03-06","o":12360,"h":12840,"l":11760,"c":11760,"v":16},{"d":"2019-03-07","o":12840,"h":12840,"l":11760,"c":11880,"v":8},{"d":"2019-03-08","o":12000,"h":12240,"l":11640,"c":11760,"v":8},{"d":"2019-03-11","o":11760,"h":12240,"l":11760,"c":12120,"v":3},{"d":"2019-03-12","o":12000,"h":12360,"l":12000,"c":12240,"v":4},{"d":"2019-03-13","o":12000,"h":12480,"l":11880,"c":12000,"v":6},{"d":"2019-03-14","o":12000,"h":12360,"l":12000,"c":12240,"v":4},{"d":"2019-03-15","o":12120,"h":12240,"l":12000,"c":12120,"v":4},{"d":"2019-03-18","o":12240,"h":12600,"l":12240,"c":12360,"v":8},{"d":"2019-03-19","o":12120,"h":12600,"l":12000,"c":12120,"v":6},{"d":"2019-03-20","o":12120,"h":12360,"l":11760,"c":12000,"v":9},{"d":"2019-03-21","o":12120,"h":12240,"l":11880,"c":11880,"v":3},{"d":"2019-03-22","o":12120,"h":12120,"l":11640,"c":12000,"v":1},{"d":"2019-03-25","o":11640,"h":12240,"l":11520,"c":11520,"v":14},{"d":"2019-03-26","o":11760,"h":11880,"l":11400,"c":11400,"v":16},{"d":"2019-03-27","o":11400,"h":11400,"l":11160,"c":11280,"v":4},{"d":"2019-03-28","o":11040,"h":11880,"l":10800,"c":11640,"v":5},{"d":"2019-03-29","o":11280,"h":11640,"l":11280,"c":11400,"v":2},{"d":"2019-04-01","o":10800,"h":11040,"l":9840,"c":10680,"v":12},{"d":"2019-04-02","o":10680,"h":11040,"l":10440,"c":11040,"v":5},{"d":"2019-04-03","o":11040,"h":11040,"l":10440,"c":10560,"v":3},{"d":"2019-04-04","o":11040,"h":11040,"l":10320,"c":10320,"v":7},{"d":"2019-04-05","o":10320,"h":10560,"l":10320,"c":10440,"v":4},{"d":"2019-04-08","o":10560,"h":10560,"l":10080,"c":10200,"v":8},{"d":"2019-04-09","o":10200,"h":10560,"l":10200,"c":10200,"v":3},{"d":"2019-04-10","o":10200,"h":10560,"l":9840,"c":9960,"v":10},{"d":"2019-04-11","o":9960,"h":10320,"l":9600,"c":10200,"v":32},{"d":"2019-04-12","o":10200,"h":10320,"l":9600,"c":9840,"v":20},{"d":"2019-04-15","o":9840,"h":9960,"l":9000,"c":9120,"v":12},{"d":"2019-04-16","o":8880,"h":9120,"l":8040,"c":8520,"v":24},{"d":"2019-04-17","o":8880,"h":9240,"l":8640,"c":8760,"v":8},{"d":"2019-04-18","o":9000,"h":9360,"l":7560,"c":8520,"v":19},{"d":"2019-04-22","o":8400,"h":9000,"l":8040,"c":8640,"v":4},{"d":"2019-04-23","o":8520,"h":9480,"l":8400,"c":9360,"v":8},{"d":"2019-04-24","o":9240,"h":10200,"l":8400,"c":9600,"v":55},{"d":"2019-04-25","o":9840,"h":9840,"l":8640,"c":8640,"v":9},{"d":"2019-04-26","o":8760,"h":9480,"l":8760,"c":9000,"v":6},{"d":"2019-04-29","o":9360,"h":9360,"l":9000,"c":9120,"v":3},{"d":"2019-04-30","o":9240,"h":9240,"l":8760,"c":9120,"v":8},{"d":"2019-05-01","o":9000,"h":9000,"l":8760,"c":8760,"v":2},{"d":"2019-05-02","o":8760,"h":9000,"l":8640,"c":9000,"v":2},{"d":"2019-05-03","o":9000,"h":9000,"l":8760,"c":8880,"v":2},{"d":"2019-05-06","o":8520,"h":9120,"l":8400,"c":8760,"v":7},{"d":"2019-05-07","o":8760,"h":9240,"l":8520,"c":8880,"v":2},{"d":"2019-05-08","o":9000,"h":9240,"l":8640,"c":8760,"v":2},{"d":"2019-05-09","o":8760,"h":9000,"l":6600,"c":6720,"v":38},{"d":"2019-05-10","o":6840,"h":6840,"l":5040,"c":5760,"v":27},{"d":"2019-05-13","o":5880,"h":6600,"l":5280,"c":5640,"v":34},{"d":"2019-05-14","o":5640,"h":7920,"l":5160,"c":6720,"v":128},{"d":"2019-05-15","o":6720,"h":6840,"l":5160,"c":5400,"v":40},{"d":"2019-05-16","o":5640,"h":5880,"l":5160,"c":5160,"v":13},{"d":"2019-05-17","o":5160,"h":5400,"l":4800,"c":5040,"v":10},{"d":"2019-05-20","o":5160,"h":5280,"l":4560,"c":5040,"v":6},{"d":"2019-05-21","o":5040,"h":5160,"l":4560,"c":4800,"v":7},{"d":"2019-05-22","o":4920,"h":5160,"l":4800,"c":5040,"v":5},{"d":"2019-05-23","o":4920,"h":5040,"l":4200,"c":4200,"v":99},{"d":"2019-05-24","o":4200,"h":4800,"l":3600,"c":4440,"v":21},{"d":"2019-05-28","o":4680,"h":4800,"l":4440,"c":4800,"v":2},{"d":"2019-05-29","o":4800,"h":4800,"l":4200,"c":4560,"v":1},{"d":"2019-05-30","o":4560,"h":4680,"l":4200,"c":4320,"v":4},{"d":"2019-05-31","o":4560,"h":4680,"l":4080,"c":4320,"v":3},{"d":"2019-06-03","o":4200,"h":4320,"l":4080,"c":4200,"v":8},{"d":"2019-06-04","o":4200,"h":4800,"l":4200,"c":4560,"v":10},{"d":"2019-06-05","o":4560,"h":5400,"l":4320,"c":4680,"v":35},{"d":"2019-06-06","o":4800,"h":5040,"l":4200,"c":4440,"v":8},{"d":"2019-06-07","o":4560,"h":4680,"l":4440,"c":4440,"v":10},{"d":"2019-06-10","o":4440,"h":4440,"l":4200,"c":4200,"v":14},{"d":"2019-06-11","o":4080,"h":4440,"l":3600,"c":4080,"v":8},{"d":"2019-06-12","o":4080,"h":4440,"l":3720,"c":4080,"v":9},{"d":"2019-06-13","o":4200,"h":4200,"l":3720,"c":3960,"v":6},{"d":"2019-06-14","o":4080,"h":4200,"l":3960,"c":3960,"v":3},{"d":"2019-06-17","o":3960,"h":4200,"l":3960,"c":4080,"v":3},{"d":"2019-06-18","o":3960,"h":4320,"l":3960,"c":4200,"v":7},{"d":"2019-06-19","o":4320,"h":4440,"l":4080,"c":4440,"v":4},{"d":"2019-06-20","o":4320,"h":4320,"l":4080,"c":4320,"v":5},{"d":"2019-06-21","o":4200,"h":4440,"l":4200,"c":4200,"v":4},{"d":"2019-06-24","o":4440,"h":4440,"l":4200,"c":4440,"v":4},{"d":"2019-06-25","o":4440,"h":4440,"l":4200,"c":4320,"v":3},{"d":"2019-06-26","o":4320,"h":4440,"l":4200,"c":4320,"v":4},{"d":"2019-06-27","o":4320,"h":4320,"l":4200,"c":4200,"v":5},{"d":"2019-06-28","o":4440,"h":4440,"l":3720,"c":4440,"v":12},{"d":"2019-07-01","o":4560,"h":5280,"l":4560,"c":5280,"v":90},{"d":"2019-07-02","o":7200,"h":7200,"l":4920,"c":5160,"v":374},{"d":"2019-07-03","o":4440,"h":4800,"l":4320,"c":4680,"v":32},{"d":"2019-07-05","o":4200,"h":4560,"l":4200,"c":4560,"v":37},{"d":"2019-07-08","o":4200,"h":4800,"l":4200,"c":4440,"v":10},{"d":"2019-07-09","o":4440,"h":4440,"l":4320,"c":4440,"v":10},{"d":"2019-07-10","o":4200,"h":4320,"l":3840,"c":4200,"v":14},{"d":"2019-07-11","o":4080,"h":4440,"l":3960,"c":4080,"v":34},{"d":"2019-07-12","o":3960,"h":4200,"l":3960,"c":3960,"v":8},{"d":"2019-07-15","o":3960,"h":4080,"l":3600,"c":3840,"v":36},{"d":"2019-07-16","o":3720,"h":4080,"l":3600,"c":3840,"v":21},{"d":"2019-07-17","o":3960,"h":4200,"l":3720,"c":3840,"v":69},{"d":"2019-07-18","o":3840,"h":3960,"l":3720,"c":3840,"v":10},{"d":"2019-07-19","o":3960,"h":3960,"l":3600,"c":3600,"v":16},{"d":"2019-07-22","o":3720,"h":3960,"l":3720,"c":3840,"v":3},{"d":"2019-07-23","o":3720,"h":3960,"l":3600,"c":3720,"v":8},{"d":"2019-07-24","o":3840,"h":3840,"l":3720,"c":3720,"v":2},{"d":"2019-07-25","o":3720,"h":3720,"l":3240,"c":3600,"v":8},{"d":"2019-07-26","o":3720,"h":3720,"l":2520,"c":3600,"v":3},{"d":"2019-07-29","o":3360,"h":3360,"l":3120,"c":3120,"v":9},{"d":"2019-07-30","o":3240,"h":3240,"l":2640,"c":3000,"v":19},{"d":"2019-07-31","o":2880,"h":2880,"l":2400,"c":2640,"v":22},{"d":"2019-08-01","o":2760,"h":3000,"l":2520,"c":2760,"v":7},{"d":"2019-08-02","o":3000,"h":3000,"l":2640,"c":2760,"v":5},{"d":"2019-08-05","o":2760,"h":2880,"l":2640,"c":2640,"v":3},{"d":"2019-08-06","o":2760,"h":2880,"l":2640,"c":2880,"v":6},{"d":"2019-08-07","o":2880,"h":3240,"l":2760,"c":3120,"v":15},{"d":"2019-08-08","o":3360,"h":3360,"l":2880,"c":3360,"v":5},{"d":"2019-08-09","o":3240,"h":3360,"l":3000,"c":3120,"v":1},{"d":"2019-08-12","o":3000,"h":3120,"l":2640,"c":2880,"v":8},{"d":"2019-08-13","o":2760,"h":3000,"l":2640,"c":2760,"v":4},{"d":"2019-08-14","o":3000,"h":3360,"l":2880,"c":3120,"v":10},{"d":"2019-08-15","o":3360,"h":3360,"l":2760,"c":3120,"v":8},{"d":"2019-08-16","o":3120,"h":3360,"l":3000,"c":3360,"v":2},{"d":"2019-08-19","o":3360,"h":3360,"l":3000,"c":3120,"v":2},{"d":"2019-08-20","o":3000,"h":3240,"l":3000,"c":3120,"v":3},{"d":"2019-08-21","o":3120,"h":3120,"l":3000,"c":3120,"v":3},{"d":"2019-08-22","o":3120,"h":3240,"l":3120,"c":3120,"v":3},{"d":"2019-08-23","o":3240,"h":3840,"l":3240,"c":3720,"v":40},{"d":"2019-08-26","o":3600,"h":3840,"l":3240,"c":3720,"v":16},{"d":"2019-08-27","o":3360,"h":3960,"l":3240,"c":3360,"v":33},{"d":"2019-08-28","o":3360,"h":3720,"l":3240,"c":3600,"v":11},{"d":"2019-08-29","o":3480,"h":3720,"l":3360,"c":3360,"v":6},{"d":"2019-08-30","o":3360,"h":3600,"l":3360,"c":3480,"v":3},{"d":"2019-09-03","o":3480,"h":3720,"l":3360,"c":3480,"v":3},{"d":"2019-09-04","o":3480,"h":3600,"l":3480,"c":3480,"v":4},{"d":"2019-09-05","o":3600,"h":3720,"l":3480,"c":3480,"v":6},{"d":"2019-09-06","o":3600,"h":3720,"l":3480,"c":3600,"v":4},{"d":"2019-09-09","o":3600,"h":3600,"l":3480,"c":3480,"v":4},{"d":"2019-09-10","o":3480,"h":3480,"l":3000,"c":3120,"v":18},{"d":"2019-09-11","o":3120,"h":3240,"l":3000,"c":3120,"v":8},{"d":"2019-09-12","o":3240,"h":3240,"l":3000,"c":3000,"v":3},{"d":"2019-09-13","o":3000,"h":3720,"l":2880,"c":3120,"v":43},{"d":"2019-09-16","o":3600,"h":3720,"l":3120,"c":3240,"v":42},{"d":"2019-09-17","o":3360,"h":3600,"l":3240,"c":3480,"v":18},{"d":"2019-09-18","o":3600,"h":3720,"l":3360,"c":3480,"v":8},{"d":"2019-09-19","o":3960,"h":3960,"l":3480,"c":3480,"v":5},{"d":"2019-09-20","o":3480,"h":3480,"l":3120,"c":3480,"v":6},{"d":"2019-09-23","o":3360,"h":3600,"l":3240,"c":3240,"v":5},{"d":"2019-09-24","o":3360,"h":3720,"l":2880,"c":3120,"v":49},{"d":"2019-09-25","o":3000,"h":3360,"l":2880,"c":3120,"v":8},{"d":"2019-09-26","o":3000,"h":3120,"l":2760,"c":2880,"v":10},{"d":"2019-09-27","o":2760,"h":3120,"l":2760,"c":3000,"v":5},{"d":"2019-09-30","o":3000,"h":3000,"l":2760,"c":2760,"v":4},{"d":"2019-10-01","o":3000,"h":3240,"l":2760,"c":2880,"v":9},{"d":"2019-10-02","o":3000,"h":3360,"l":2760,"c":2880,"v":5},{"d":"2019-10-03","o":2880,"h":3000,"l":2880,"c":2880,"v":3},{"d":"2019-10-04","o":2880,"h":3240,"l":2880,"c":3000,"v":5},{"d":"2019-10-07","o":3600,"h":4080,"l":3240,"c":3360,"v":193},{"d":"2019-10-08","o":3720,"h":3720,"l":2760,"c":3240,"v":33},{"d":"2019-10-09","o":3000,"h":3360,"l":3000,"c":3000,"v":20},{"d":"2019-10-10","o":3000,"h":3120,"l":2880,"c":3120,"v":22},{"d":"2019-10-11","o":3000,"h":3120,"l":2880,"c":3120,"v":7},{"d":"2019-10-14","o":3360,"h":3360,"l":2760,"c":3240,"v":7},{"d":"2019-10-15","o":2872,"h":3552,"l":2840,"c":3176,"v":95},{"d":"2019-10-16","o":3288,"h":5512,"l":3288,"c":3992,"v":554},{"d":"2019-10-17","o":3664,"h":3984,"l":3440,"c":3688,"v":45},{"d":"2019-10-18","o":3640,"h":4072,"l":3576,"c":3880,"v":70},{"d":"2019-10-21","o":4016,"h":4016,"l":3432,"c":3664,"v":23},{"d":"2019-10-22","o":3680,"h":3752,"l":3040,"c":3160,"v":39},{"d":"2019-10-23","o":3136,"h":3280,"l":3128,"c":3160,"v":13},{"d":"2019-10-24","o":3128,"h":3584,"l":2928,"c":3472,"v":43},{"d":"2019-10-25","o":3736,"h":3784,"l":3400,"c":3592,"v":16},{"d":"2019-10-28","o":3600,"h":3824,"l":3600,"c":3736,"v":20},{"d":"2019-10-29","o":3568,"h":3888,"l":3120,"c":3160,"v":74},{"d":"2019-10-30","o":3136,"h":3256,"l":2680,"c":3200,"v":36},{"d":"2019-10-31","o":3136,"h":3600,"l":3040,"c":3600,"v":9},{"d":"2019-11-01","o":3560,"h":3560,"l":3120,"c":3240,"v":38},{"d":"2019-11-04","o":3096,"h":3248,"l":2760,"c":2928,"v":41},{"d":"2019-11-05","o":2920,"h":3128,"l":2736,"c":2960,"v":15},{"d":"2019-11-06","o":2936,"h":2992,"l":2824,"c":2896,"v":9},{"d":"2019-11-07","o":2880,"h":2928,"l":2720,"c":2720,"v":13},{"d":"2019-11-08","o":2728,"h":2800,"l":2448,"c":2680,"v":11},{"d":"2019-11-11","o":2792,"h":3024,"l":2656,"c":2680,"v":6},{"d":"2019-11-12","o":2968,"h":2968,"l":2640,"c":2880,"v":6},{"d":"2019-11-13","o":2744,"h":3024,"l":2480,"c":2736,"v":18},{"d":"2019-11-14","o":2752,"h":2848,"l":2488,"c":2640,"v":8},{"d":"2019-11-15","o":2616,"h":2632,"l":2488,"c":2544,"v":18},{"d":"2019-11-18","o":2440,"h":2640,"l":2336,"c":2352,"v":10},{"d":"2019-11-19","o":2272,"h":2320,"l":2104,"c":2128,"v":14},{"d":"2019-11-20","o":2232,"h":2768,"l":2088,"c":2400,"v":38},{"d":"2019-11-21","o":2600,"h":2600,"l":2160,"c":2264,"v":5},{"d":"2019-11-22","o":2168,"h":2232,"l":1928,"c":2000,"v":27},{"d":"2019-11-25","o":1992,"h":1992,"l":1728,"c":1808,"v":25},{"d":"2019-11-26","o":1728,"h":1760,"l":1640,"c":1760,"v":44},{"d":"2019-11-27","o":1752,"h":2072,"l":1680,"c":2064,"v":58},{"d":"2019-11-29","o":2392,"h":2392,"l":2064,"c":2320,"v":38},{"d":"2019-12-02","o":2360,"h":2360,"l":1856,"c":1936,"v":64},{"d":"2019-12-03","o":2000,"h":2144,"l":1872,"c":1968,"v":31},{"d":"2019-12-04","o":1864,"h":2040,"l":1800,"c":1936,"v":29},{"d":"2019-12-05","o":1936,"h":2320,"l":1808,"c":2320,"v":89},{"d":"2019-12-06","o":2160,"h":2432,"l":1960,"c":2104,"v":62},{"d":"2019-12-09","o":2088,"h":2360,"l":1800,"c":2168,"v":44},{"d":"2019-12-10","o":2168,"h":2424,"l":2056,"c":2368,"v":112},{"d":"2019-12-11","o":2000,"h":2288,"l":1808,"c":1968,"v":305},{"d":"2019-12-12","o":1976,"h":1976,"l":1464,"c":1592,"v":312},{"d":"2019-12-13","o":896,"h":896,"l":800,"c":832,"v":4177},{"d":"2019-12-16","o":840,"h":840,"l":760,"c":768,"v":1013},{"d":"2019-12-17","o":800,"h":800,"l":704,"c":712,"v":767},{"d":"2019-12-18","o":744,"h":768,"l":704,"c":712,"v":516},{"d":"2019-12-19","o":712,"h":712,"l":664,"c":680,"v":498},{"d":"2019-12-20","o":680,"h":688,"l":608,"c":672,"v":778},{"d":"2019-12-23","o":688,"h":704,"l":648,"c":688,"v":292},{"d":"2019-12-24","o":688,"h":704,"l":664,"c":672,"v":142},{"d":"2019-12-26","o":688,"h":688,"l":648,"c":672,"v":212},{"d":"2019-12-27","o":664,"h":744,"l":656,"c":736,"v":936},{"d":"2019-12-30","o":752,"h":752,"l":688,"c":752,"v":529},{"d":"2019-12-31","o":720,"h":776,"l":712,"c":768,"v":598},{"d":"2020-01-02","o":776,"h":1040,"l":768,"c":1000,"v":3991},{"d":"2020-01-03","o":920,"h":960,"l":856,"c":920,"v":1144},{"d":"2020-01-06","o":952,"h":952,"l":808,"c":896,"v":735},{"d":"2020-01-07","o":888,"h":944,"l":872,"c":920,"v":392},{"d":"2020-01-08","o":896,"h":1096,"l":888,"c":1000,"v":2421},{"d":"2020-01-09","o":1000,"h":1056,"l":920,"c":992,"v":766},{"d":"2020-01-10","o":1000,"h":1016,"l":928,"c":992,"v":688},{"d":"2020-01-13","o":1048,"h":1592,"l":1040,"c":1504,"v":6492},{"d":"2020-01-14","o":1400,"h":1400,"l":1136,"c":1352,"v":2437},{"d":"2020-01-15","o":1376,"h":1416,"l":1240,"c":1400,"v":578},{"d":"2020-01-16","o":1432,"h":2720,"l":1432,"c":2208,"v":15855},{"d":"2020-01-17","o":1592,"h":1680,"l":1488,"c":1648,"v":5695},{"d":"2020-01-21","o":1712,"h":2320,"l":1696,"c":1848,"v":9759},{"d":"2020-01-22","o":2080,"h":2224,"l":1952,"c":2112,"v":6821},{"d":"2020-01-23","o":2080,"h":2112,"l":1856,"c":2064,"v":2125},{"d":"2020-01-24","o":2064,"h":2080,"l":1736,"c":1920,"v":2473},{"d":"2020-01-27","o":2160,"h":3256,"l":2008,"c":3176,"v":17598},{"d":"2020-01-28","o":3040,"h":3160,"l":2240,"c":2392,"v":6873},{"d":"2020-01-29","o":2704,"h":2960,"l":2480,"c":2712,"v":5793},{"d":"2020-01-30","o":2976,"h":3400,"l":2800,"c":2960,"v":8133},{"d":"2020-01-31","o":3256,"h":3472,"l":3048,"c":3472,"v":6679},{"d":"2020-02-03","o":3200,"h":3400,"l":2712,"c":2776,"v":4223},{"d":"2020-02-04","o":2560,"h":2560,"l":2000,"c":2224,"v":4091},{"d":"2020-02-05","o":2104,"h":2240,"l":2056,"c":2088,"v":1658},{"d":"2020-02-06","o":2088,"h":2224,"l":2032,"c":2064,"v":1184},{"d":"2020-02-07","o":2064,"h":2064,"l":2064,"c":2064,"v":24},{"d":"2020-02-10","o":2064,"h":2064,"l":2064,"c":2064,"v":0},{"d":"2020-02-11","o":2064,"h":2064,"l":2064,"c":2064,"v":0},{"d":"2020-02-12","o":2064,"h":2064,"l":2064,"c":2064,"v":0},{"d":"2020-02-13","o":2064,"h":2064,"l":2064,"c":2064,"v":0},{"d":"2020-02-14","o":2064,"h":2064,"l":2064,"c":2064,"v":0},{"d":"2020-02-18","o":2064,"h":2064,"l":2064,"c":2064,"v":0},{"d":"2020-02-19","o":2064,"h":2064,"l":2064,"c":2064,"v":0},{"d":"2020-02-20","o":2064,"h":2064,"l":2064,"c":2064,"v":0},{"d":"2020-02-21","o":2064,"h":2064,"l":2064,"c":2064,"v":0},{"d":"2020-02-24","o":1800,"h":2008,"l":1448,"c":1960,"v":1593},{"d":"2020-02-25","o":1744,"h":1840,"l":1440,"c":1616,"v":1542},{"d":"2020-02-26","o":1576,"h":1584,"l":1448,"c":1512,"v":984},{"d":"2020-02-27","o":2376,"h":2744,"l":1888,"c":2400,"v":7601},{"d":"2020-02-28","o":2640,"h":2880,"l":1800,"c":2184,"v":3612},{"d":"2020-03-02","o":2216,"h":2232,"l":1856,"c":2120,"v":949},{"d":"2020-03-03","o":1936,"h":2104,"l":1880,"c":1888,"v":700},{"d":"2020-03-04","o":1944,"h":1984,"l":1704,"c":1800,"v":757},{"d":"2020-03-05","o":1728,"h":1832,"l":1720,"c":1784,"v":965},{"d":"2020-03-06","o":2128,"h":2184,"l":1864,"c":1920,"v":2096},{"d":"2020-03-09","o":2000,"h":2400,"l":1600,"c":2176,"v":4075},{"d":"2020-03-10","o":2080,"h":2080,"l":1640,"c":1728,"v":1990},{"d":"2020-03-11","o":1648,"h":1856,"l":1520,"c":1592,"v":1587},{"d":"2020-03-12","o":1416,"h":1504,"l":1032,"c":1184,"v":1312},{"d":"2020-03-13","o":1224,"h":1400,"l":1120,"c":1152,"v":758},{"d":"2020-03-16","o":1040,"h":1120,"l":952,"c":984,"v":474},{"d":"2020-03-17","o":1040,"h":1280,"l":1040,"c":1096,"v":608},{"d":"2020-03-18","o":1152,"h":1512,"l":1128,"c":1312,"v":1146},{"d":"2020-03-19","o":1344,"h":1472,"l":1288,"c":1288,"v":630},{"d":"2020-03-20","o":1280,"h":1400,"l":1168,"c":1200,"v":372},{"d":"2020-03-23","o":1136,"h":1248,"l":1120,"c":1184,"v":249},{"d":"2020-03-24","o":1208,"h":1296,"l":960,"c":1080,"v":957},{"d":"2020-03-25","o":1096,"h":1264,"l":1056,"c":1224,"v":502},{"d":"2020-03-26","o":1240,"h":1248,"l":1128,"c":1224,"v":371},{"d":"2020-03-27","o":1232,"h":1320,"l":1120,"c":1320,"v":461},{"d":"2020-03-30","o":1320,"h":1320,"l":1200,"c":1256,"v":329},{"d":"2020-03-31","o":1184,"h":1320,"l":1120,"c":1216,"v":239},{"d":"2020-04-01","o":1208,"h":1256,"l":1048,"c":1088,"v":332},{"d":"2020-04-02","o":1048,"h":1168,"l":1040,"c":1048,"v":264},{"d":"2020-04-03","o":1056,"h":1112,"l":984,"c":1024,"v":263},{"d":"2020-04-06","o":1032,"h":1072,"l":1000,"c":1048,"v":395},{"d":"2020-04-07","o":1088,"h":1088,"l":984,"c":1032,"v":308},{"d":"2020-04-08","o":1072,"h":1096,"l":1008,"c":1080,"v":411},{"d":"2020-04-09","o":1088,"h":1152,"l":1040,"c":1080,"v":242},{"d":"2020-04-13","o":1152,"h":1160,"l":1080,"c":1120,"v":428},{"d":"2020-04-14","o":1144,"h":1304,"l":1128,"c":1208,"v":783},{"d":"2020-04-15","o":1208,"h":1232,"l":1144,"c":1216,"v":224},{"d":"2020-04-16","o":1232,"h":1360,"l":1144,"c":1232,"v":691},{"d":"2020-04-17","o":1240,"h":1352,"l":1224,"c":1264,"v":624},{"d":"2020-04-20","o":1304,"h":1320,"l":1160,"c":1200,"v":400},{"d":"2020-04-21","o":1144,"h":1200,"l":1144,"c":1192,"v":174},{"d":"2020-04-22","o":1176,"h":1240,"l":1144,"c":1152,"v":350},{"d":"2020-04-23","o":1160,"h":1184,"l":1120,"c":1144,"v":162},{"d":"2020-04-24","o":1128,"h":1152,"l":1096,"c":1144,"v":269},{"d":"2020-04-27","o":1144,"h":1216,"l":1096,"c":1168,"v":298},{"d":"2020-04-28","o":1200,"h":1208,"l":1128,"c":1160,"v":190},{"d":"2020-04-29","o":1144,"h":1168,"l":1112,"c":1144,"v":266},{"d":"2020-04-30","o":1200,"h":1200,"l":1104,"c":1120,"v":235},{"d":"2020-05-01","o":1128,"h":1144,"l":1088,"c":1144,"v":216},{"d":"2020-05-04","o":1128,"h":1144,"l":1088,"c":1104,"v":183},{"d":"2020-05-05","o":1120,"h":1120,"l":1096,"c":1120,"v":88},{"d":"2020-05-06","o":1120,"h":1136,"l":1080,"c":1096,"v":162},{"d":"2020-05-07","o":1080,"h":1096,"l":1016,"c":1072,"v":354},{"d":"2020-05-08","o":1080,"h":1112,"l":944,"c":1056,"v":555},{"d":"2020-05-11","o":1040,"h":1072,"l":1016,"c":1032,"v":139},{"d":"2020-05-12","o":1056,"h":1120,"l":1032,"c":1072,"v":578},{"d":"2020-05-13","o":1104,"h":1104,"l":976,"c":1040,"v":301},{"d":"2020-05-14","o":1032,"h":1032,"l":968,"c":1016,"v":133},{"d":"2020-05-15","o":1008,"h":1016,"l":952,"c":984,"v":317},{"d":"2020-05-18","o":976,"h":1112,"l":976,"c":1056,"v":1032},{"d":"2020-05-19","o":1072,"h":1072,"l":1008,"c":1016,"v":227},{"d":"2020-05-20","o":1032,"h":1048,"l":1000,"c":1024,"v":130},{"d":"2020-05-21","o":1008,"h":1024,"l":976,"c":984,"v":217},{"d":"2020-05-22","o":1008,"h":1024,"l":976,"c":1008,"v":132},{"d":"2020-05-26","o":1040,"h":1088,"l":1000,"c":1048,"v":295},{"d":"2020-05-27","o":1088,"h":1088,"l":976,"c":1016,"v":265},{"d":"2020-05-28","o":1016,"h":1448,"l":976,"c":1256,"v":3977},{"d":"2020-05-29","o":1144,"h":1192,"l":1040,"c":1176,"v":929},{"d":"2020-06-01","o":1224,"h":1272,"l":1152,"c":1176,"v":780},{"d":"2020-06-02","o":1168,"h":1184,"l":1080,"c":1120,"v":316},{"d":"2020-06-03","o":1112,"h":1152,"l":1072,"c":1136,"v":273},{"d":"2020-06-04","o":1128,"h":1128,"l":1080,"c":1096,"v":190},{"d":"2020-06-05","o":1080,"h":1120,"l":1064,"c":1104,"v":274},{"d":"2020-06-08","o":1088,"h":1112,"l":1040,"c":1096,"v":348},{"d":"2020-06-09","o":1088,"h":1480,"l":1072,"c":1224,"v":2865},{"d":"2020-06-10","o":1152,"h":1248,"l":1112,"c":1152,"v":695},{"d":"2020-06-11","o":1152,"h":1152,"l":1040,"c":1056,"v":431},{"d":"2020-06-12","o":1144,"h":1144,"l":1040,"c":1072,"v":261},{"d":"2020-06-15","o":1080,"h":1152,"l":1040,"c":1136,"v":330},{"d":"2020-06-16","o":1128,"h":1152,"l":1088,"c":1104,"v":239},{"d":"2020-06-17","o":1120,"h":1216,"l":1088,"c":1128,"v":539},{"d":"2020-06-18","o":2696,"h":2984,"l":1848,"c":2136,"v":141432},{"d":"2020-06-19","o":2296,"h":2552,"l":2008,"c":2120,"v":12188},{"d":"2020-06-22","o":2064,"h":2080,"l":1640,"c":1824,"v":3624},{"d":"2020-06-23","o":1744,"h":1776,"l":1560,"c":1624,"v":2202},{"d":"2020-06-24","o":1576,"h":1872,"l":1560,"c":1800,"v":3241},{"d":"2020-06-25","o":1840,"h":2064,"l":1720,"c":1912,"v":3420},{"d":"2020-06-26","o":1800,"h":1840,"l":1600,"c":1656,"v":1886},{"d":"2020-06-29","o":1656,"h":1656,"l":1568,"c":1624,"v":773},{"d":"2020-06-30","o":1592,"h":1704,"l":1560,"c":1624,"v":820},{"d":"2020-07-01","o":1600,"h":1664,"l":1488,"c":1536,"v":730},{"d":"2020-07-02","o":1536,"h":1616,"l":1496,"c":1520,"v":749},{"d":"2020-07-06","o":1528,"h":1552,"l":1440,"c":1512,"v":812},{"d":"2020-07-07","o":1464,"h":1496,"l":1416,"c":1480,"v":675},{"d":"2020-07-08","o":1456,"h":1472,"l":1400,"c":1424,"v":550},{"d":"2020-07-09","o":1424,"h":1584,"l":1400,"c":1544,"v":1390},{"d":"2020-07-10","o":1600,"h":1680,"l":1544,"c":1584,"v":1063},{"d":"2020-07-13","o":1616,"h":1632,"l":1408,"c":1416,"v":719},{"d":"2020-07-14","o":1440,"h":1552,"l":1424,"c":1536,"v":313},{"d":"2020-07-15","o":1520,"h":1528,"l":1424,"c":1480,"v":499},{"d":"2020-07-16","o":1464,"h":1688,"l":1424,"c":1624,"v":2063},{"d":"2020-07-17","o":1632,"h":1816,"l":1592,"c":1672,"v":2238},{"d":"2020-07-20","o":1720,"h":1984,"l":1680,"c":1928,"v":2150},{"d":"2020-07-21","o":1992,"h":1992,"l":1760,"c":1840,"v":949},{"d":"2020-07-22","o":1792,"h":1824,"l":1696,"c":1712,"v":600},{"d":"2020-07-23","o":1736,"h":1784,"l":1648,"c":1672,"v":376},{"d":"2020-07-24","o":1640,"h":1688,"l":1552,"c":1616,"v":312},{"d":"2020-07-27","o":1632,"h":1656,"l":1584,"c":1600,"v":244},{"d":"2020-07-28","o":1584,"h":1592,"l":1536,"c":1544,"v":225},{"d":"2020-07-29","o":1584,"h":1656,"l":1560,"c":1568,"v":328},{"d":"2020-07-30","o":1592,"h":1672,"l":1560,"c":1664,"v":242},{"d":"2020-07-31","o":1712,"h":1712,"l":1552,"c":1552,"v":359},{"d":"2020-08-03","o":1528,"h":1640,"l":1528,"c":1624,"v":309},{"d":"2020-08-04","o":1616,"h":1736,"l":1576,"c":1696,"v":464},{"d":"2020-08-05","o":1704,"h":1720,"l":1640,"c":1680,"v":194},{"d":"2020-08-06","o":1696,"h":1728,"l":1640,"c":1640,"v":573},{"d":"2020-08-07","o":1624,"h":1624,"l":1448,"c":1544,"v":590},{"d":"2020-08-10","o":1536,"h":1624,"l":1520,"c":1600,"v":262},{"d":"2020-08-11","o":1616,"h":1648,"l":1512,"c":1512,"v":468},{"d":"2020-08-12","o":1376,"h":1424,"l":1240,"c":1272,"v":1277},{"d":"2020-08-13","o":1304,"h":1304,"l":1248,"c":1280,"v":383},{"d":"2020-08-14","o":1280,"h":1352,"l":1272,"c":1304,"v":259},{"d":"2020-08-17","o":1320,"h":1328,"l":1240,"c":1256,"v":431},{"d":"2020-08-18","o":1248,"h":1272,"l":1232,"c":1256,"v":224},{"d":"2020-08-19","o":1272,"h":1296,"l":1224,"c":1248,"v":308},{"d":"2020-08-20","o":1248,"h":1272,"l":1208,"c":1272,"v":462},{"d":"2020-08-21","o":1248,"h":1256,"l":1168,"c":1216,"v":439},{"d":"2020-08-24","o":1232,"h":1240,"l":1144,"c":1184,"v":252},{"d":"2020-08-25","o":1160,"h":1216,"l":1152,"c":1216,"v":126},{"d":"2020-08-26","o":1224,"h":1224,"l":1184,"c":1208,"v":141},{"d":"2020-08-27","o":1200,"h":1200,"l":1152,"c":1184,"v":202},{"d":"2020-08-28","o":1184,"h":1184,"l":1128,"c":1160,"v":251},{"d":"2020-08-31","o":1152,"h":1176,"l":1120,"c":1136,"v":272},{"d":"2020-09-01","o":1120,"h":1152,"l":1056,"c":1072,"v":371},{"d":"2020-09-02","o":1104,"h":1104,"l":1056,"c":1080,"v":212},{"d":"2020-09-03","o":1088,"h":1096,"l":1016,"c":1032,"v":287},{"d":"2020-09-04","o":1040,"h":1064,"l":976,"c":1032,"v":285},{"d":"2020-09-08","o":1032,"h":1160,"l":1008,"c":1064,"v":801},{"d":"2020-09-09","o":1064,"h":1120,"l":1048,"c":1096,"v":170},{"d":"2020-09-10","o":1088,"h":1096,"l":1040,"c":1080,"v":124},{"d":"2020-09-11","o":1064,"h":1120,"l":1024,"c":1072,"v":104},{"d":"2020-09-14","o":1064,"h":1240,"l":1032,"c":1240,"v":379},{"d":"2020-09-15","o":1192,"h":1232,"l":1184,"c":1208,"v":150},{"d":"2020-09-16","o":1200,"h":1296,"l":1192,"c":1248,"v":433},{"d":"2020-09-17","o":1224,"h":1232,"l":1128,"c":1184,"v":259},{"d":"2020-09-18","o":1160,"h":1200,"l":1136,"c":1144,"v":154},{"d":"2020-09-21","o":1128,"h":1168,"l":1064,"c":1072,"v":339},{"d":"2020-09-22","o":1088,"h":1128,"l":1040,"c":1048,"v":199},{"d":"2020-09-23","o":1120,"h":1136,"l":1040,"c":1048,"v":275},{"d":"2020-09-24","o":1040,"h":1088,"l":1040,"c":1064,"v":137},{"d":"2020-09-25","o":1072,"h":1080,"l":1048,"c":1072,"v":89},{"d":"2020-09-28","o":1080,"h":1104,"l":1072,"c":1088,"v":67},{"d":"2020-09-29","o":1088,"h":1160,"l":1088,"c":1144,"v":271},{"d":"2020-09-30","o":1136,"h":1152,"l":1080,"c":1080,"v":372},{"d":"2020-10-01","o":1096,"h":1120,"l":1048,"c":1056,"v":289},{"d":"2020-10-02","o":1064,"h":1088,"l":1056,"c":1080,"v":228},{"d":"2020-10-05","o":1080,"h":1088,"l":1032,"c":1056,"v":242},{"d":"2020-10-06","o":1088,"h":1104,"l":1048,"c":1048,"v":123},{"d":"2020-10-07","o":1072,"h":1136,"l":1072,"c":1112,"v":496},{"d":"2020-10-08","o":1120,"h":1176,"l":1104,"c":1168,"v":289},{"d":"2020-10-09","o":1168,"h":1232,"l":1160,"c":1216,"v":244},{"d":"2020-10-12","o":1216,"h":1216,"l":1136,"c":1184,"v":246},{"d":"2020-10-13","o":1152,"h":1760,"l":1120,"c":1576,"v":18928},{"d":"2020-10-14","o":1416,"h":1472,"l":1296,"c":1440,"v":3286},{"d":"2020-10-15","o":1344,"h":1376,"l":1192,"c":1272,"v":1259},{"d":"2020-10-16","o":1256,"h":1360,"l":1240,"c":1336,"v":990},{"d":"2020-10-19","o":1328,"h":1336,"l":1256,"c":1320,"v":302},{"d":"2020-10-20","o":1320,"h":1336,"l":1216,"c":1240,"v":469},{"d":"2020-10-21","o":1240,"h":1280,"l":1208,"c":1224,"v":214},{"d":"2020-10-22","o":1208,"h":1552,"l":1208,"c":1352,"v":3404},{"d":"2020-10-23","o":1320,"h":1352,"l":1288,"c":1320,"v":345},{"d":"2020-10-26","o":1304,"h":1304,"l":1248,"c":1256,"v":838},{"d":"2020-10-27","o":1280,"h":1312,"l":1152,"c":1200,"v":1170},{"d":"2020-10-28","o":1160,"h":1168,"l":1088,"c":1104,"v":459},{"d":"2020-10-29","o":1112,"h":1192,"l":1080,"c":1144,"v":368},{"d":"2020-10-30","o":1112,"h":1128,"l":1072,"c":1072,"v":222},{"d":"2020-11-02","o":1080,"h":1112,"l":1056,"c":1064,"v":137},{"d":"2020-11-03","o":1136,"h":1160,"l":1080,"c":1080,"v":150},{"d":"2020-11-04","o":1096,"h":1160,"l":1080,"c":1080,"v":177},{"d":"2020-11-05","o":1088,"h":1160,"l":1080,"c":1120,"v":176},{"d":"2020-11-06","o":1112,"h":1280,"l":1096,"c":1192,"v":576},{"d":"2020-11-09","o":1248,"h":1280,"l":1176,"c":1208,"v":346},{"d":"2020-11-10","o":1200,"h":1200,"l":1168,"c":1168,"v":130},{"d":"2020-11-11","o":1176,"h":1200,"l":1160,"c":1160,"v":104},{"d":"2020-11-12","o":1160,"h":1240,"l":1128,"c":1224,"v":173},{"d":"2020-11-13","o":1224,"h":1240,"l":1192,"c":1224,"v":150},{"d":"2020-11-16","o":1280,"h":1296,"l":1184,"c":1192,"v":238},{"d":"2020-11-17","o":1184,"h":1216,"l":1176,"c":1184,"v":138},{"d":"2020-11-18","o":1176,"h":1200,"l":1152,"c":1160,"v":184},{"d":"2020-11-19","o":1168,"h":1208,"l":1144,"c":1176,"v":321},{"d":"2020-11-20","o":1208,"h":1232,"l":1176,"c":1232,"v":175},{"d":"2020-11-23","o":1208,"h":1256,"l":1184,"c":1200,"v":184},{"d":"2020-11-24","o":1184,"h":1272,"l":1176,"c":1240,"v":275},{"d":"2020-11-25","o":1352,"h":1384,"l":1288,"c":1360,"v":889},{"d":"2020-11-27","o":1400,"h":1504,"l":1304,"c":1456,"v":482},{"d":"2020-11-30","o":1456,"h":1584,"l":1448,"c":1488,"v":526},{"d":"2020-12-01","o":1480,"h":1480,"l":1344,"c":1376,"v":453},{"d":"2020-12-02","o":1360,"h":1576,"l":1344,"c":1536,"v":1081},{"d":"2020-12-03","o":1520,"h":1520,"l":1416,"c":1440,"v":401},{"d":"2020-12-04","o":1464,"h":1496,"l":1368,"c":1416,"v":289},{"d":"2020-12-07","o":1432,"h":1448,"l":1376,"c":1424,"v":209},{"d":"2020-12-08","o":1400,"h":1424,"l":1384,"c":1408,"v":84},{"d":"2020-12-09","o":1400,"h":1424,"l":1280,"c":1328,"v":275},{"d":"2020-12-10","o":1320,"h":1376,"l":1296,"c":1352,"v":103},{"d":"2020-12-11","o":1312,"h":1352,"l":1312,"c":1344,"v":67},{"d":"2020-12-14","o":1344,"h":1400,"l":1304,"c":1320,"v":171},{"d":"2020-12-15","o":1312,"h":1312,"l":1232,"c":1296,"v":129},{"d":"2020-12-16","o":2328,"h":2456,"l":1712,"c":1808,"v":116097},{"d":"2020-12-17","o":1680,"h":1896,"l":1664,"c":1864,"v":4502},{"d":"2020-12-18","o":1744,"h":1864,"l":1648,"c":1656,"v":1223},{"d":"2020-12-21","o":1664,"h":1792,"l":1608,"c":1784,"v":1099},{"d":"2020-12-22","o":1768,"h":1784,"l":1680,"c":1712,"v":495},{"d":"2020-12-23","o":1704,"h":1776,"l":1656,"c":1768,"v":637},{"d":"2020-12-24","o":1744,"h":1752,"l":1704,"c":1728,"v":192},{"d":"2020-12-28","o":1720,"h":1776,"l":1688,"c":1704,"v":427},{"d":"2020-12-29","o":1712,"h":1736,"l":1616,"c":1672,"v":422},{"d":"2020-12-30","o":1656,"h":1704,"l":1648,"c":1656,"v":252},{"d":"2020-12-31","o":1680,"h":2160,"l":1664,"c":1976,"v":4401},{"d":"2021-01-04","o":1968,"h":2136,"l":1904,"c":2016,"v":1737},{"d":"2021-01-05","o":2016,"h":2240,"l":1968,"c":2240,"v":904},{"d":"2021-01-06","o":2200,"h":2208,"l":2056,"c":2056,"v":778},{"d":"2021-01-07","o":2072,"h":2104,"l":1960,"c":2040,"v":347},{"d":"2021-01-08","o":2096,"h":2272,"l":2000,"c":2168,"v":1017},{"d":"2021-01-11","o":2256,"h":2280,"l":2128,"c":2176,"v":638},{"d":"2021-01-12","o":2160,"h":2200,"l":1992,"c":2000,"v":1034},{"d":"2021-01-13","o":2056,"h":2104,"l":2008,"c":2080,"v":273},{"d":"2021-01-14","o":2104,"h":2136,"l":2016,"c":2096,"v":332},{"d":"2021-01-15","o":2048,"h":2112,"l":2024,"c":2032,"v":321},{"d":"2021-01-19","o":2080,"h":2080,"l":2024,"c":2040,"v":292},{"d":"2021-01-20","o":2080,"h":2216,"l":2056,"c":2136,"v":711},{"d":"2021-01-21","o":2168,"h":2264,"l":2120,"c":2160,"v":735},{"d":"2021-01-22","o":2104,"h":2192,"l":2040,"c":2112,"v":545},{"d":"2021-01-25","o":2112,"h":2192,"l":1864,"c":2128,"v":496},{"d":"2021-01-26","o":2128,"h":2192,"l":2056,"c":2120,"v":323},{"d":"2021-01-27","o":2056,"h":2104,"l":1920,"c":1936,"v":393},{"d":"2021-01-28","o":1936,"h":1968,"l":1680,"c":1704,"v":589},{"d":"2021-01-29","o":1808,"h":2384,"l":1736,"c":1840,"v":5348},{"d":"2021-02-01","o":1904,"h":1904,"l":1720,"c":1840,"v":1305},{"d":"2021-02-02","o":1848,"h":1856,"l":1768,"c":1824,"v":637},{"d":"2021-02-03","o":1864,"h":1880,"l":1800,"c":1840,"v":470},{"d":"2021-02-04","o":1840,"h":2032,"l":1840,"c":1992,"v":567},{"d":"2021-02-05","o":2024,"h":2304,"l":2024,"c":2208,"v":1477},{"d":"2021-02-08","o":2280,"h":2280,"l":2160,"c":2248,"v":932},{"d":"2021-02-09","o":2320,"h":2512,"l":2296,"c":2408,"v":1779},{"d":"2021-02-10","o":2368,"h":2496,"l":2184,"c":2464,"v":1187},{"d":"2021-02-11","o":2160,"h":2400,"l":1928,"c":2192,"v":4024},{"d":"2021-02-12","o":2232,"h":2336,"l":2200,"c":2216,"v":868},{"d":"2021-02-16","o":2216,"h":2240,"l":2032,"c":2088,"v":975},{"d":"2021-02-17","o":2088,"h":2160,"l":1984,"c":2136,"v":432},{"d":"2021-02-18","o":2136,"h":2136,"l":2016,"c":2088,"v":342},{"d":"2021-02-19","o":2112,"h":2144,"l":2064,"c":2112,"v":308},{"d":"2021-02-22","o":2048,"h":2120,"l":2040,"c":2096,"v":339},{"d":"2021-02-23","o":2000,"h":2032,"l":1776,"c":1920,"v":852},{"d":"2021-02-24","o":1952,"h":1984,"l":1896,"c":1928,"v":360},{"d":"2021-02-25","o":1952,"h":1952,"l":1816,"c":1856,"v":215},{"d":"2021-02-26","o":1824,"h":1864,"l":1688,"c":1760,"v":344},{"d":"2021-03-01","o":1840,"h":1888,"l":1800,"c":1840,"v":212},{"d":"2021-03-02","o":1880,"h":1880,"l":1776,"c":1776,"v":203},{"d":"2021-03-03","o":1816,"h":1816,"l":1704,"c":1752,"v":221},{"d":"2021-03-04","o":1720,"h":1752,"l":1408,"c":1544,"v":617},{"d":"2021-03-05","o":1584,"h":1640,"l":1344,"c":1528,"v":403},{"d":"2021-03-08","o":1520,"h":1664,"l":1464,"c":1592,"v":557},{"d":"2021-03-09","o":1584,"h":1744,"l":1584,"c":1736,"v":271},{"d":"2021-03-10","o":1784,"h":1792,"l":1648,"c":1656,"v":223},{"d":"2021-03-11","o":1776,"h":1904,"l":1736,"c":1808,"v":462},{"d":"2021-03-12","o":1944,"h":1944,"l":1768,"c":1880,"v":495},{"d":"2021-03-15","o":1856,"h":1920,"l":1832,"c":1904,"v":264},{"d":"2021-03-16","o":1888,"h":1912,"l":1800,"c":1856,"v":294},{"d":"2021-03-17","o":1808,"h":1872,"l":1760,"c":1784,"v":137},{"d":"2021-03-18","o":1792,"h":1840,"l":1688,"c":1704,"v":104},{"d":"2021-03-19","o":1712,"h":1840,"l":1704,"c":1720,"v":374},{"d":"2021-03-22","o":1768,"h":1808,"l":1688,"c":1696,"v":177},{"d":"2021-03-23","o":1696,"h":1696,"l":1600,"c":1600,"v":197},{"d":"2021-03-24","o":1616,"h":1624,"l":1520,"c":1528,"v":261},{"d":"2021-03-25","o":1520,"h":1640,"l":1488,"c":1632,"v":209},{"d":"2021-03-26","o":1640,"h":1672,"l":1568,"c":1664,"v":228},{"d":"2021-03-29","o":1664,"h":1720,"l":1608,"c":1656,"v":471},{"d":"2021-03-30","o":1624,"h":1720,"l":1576,"c":1624,"v":454},{"d":"2021-03-31","o":1624,"h":1648,"l":1600,"c":1624,"v":241},{"d":"2021-04-01","o":1624,"h":1696,"l":1616,"c":1664,"v":95},{"d":"2021-04-05","o":1704,"h":1784,"l":1672,"c":1784,"v":185},{"d":"2021-04-06","o":1752,"h":1752,"l":1672,"c":1672,"v":49},{"d":"2021-04-07","o":1664,"h":1704,"l":1624,"c":1656,"v":162},{"d":"2021-04-08","o":1688,"h":1752,"l":1688,"c":1728,"v":215},{"d":"2021-04-09","o":1696,"h":1720,"l":1640,"c":1648,"v":135},{"d":"2021-04-12","o":1616,"h":1640,"l":1472,"c":1512,"v":313},{"d":"2021-04-13","o":1504,"h":1544,"l":1424,"c":1504,"v":162},{"d":"2021-04-14","o":1488,"h":1592,"l":1472,"c":1576,"v":54},{"d":"2021-04-15","o":1592,"h":1592,"l":1488,"c":1496,"v":100},{"d":"2021-04-16","o":1464,"h":1464,"l":1416,"c":1432,"v":157},{"d":"2021-04-19","o":1424,"h":1512,"l":1424,"c":1480,"v":169},{"d":"2021-04-20","o":1496,"h":1504,"l":1336,"c":1352,"v":333},{"d":"2021-04-21","o":1360,"h":1504,"l":1360,"c":1472,"v":81},{"d":"2021-04-22","o":1496,"h":1600,"l":1472,"c":1528,"v":420},{"d":"2021-04-23","o":1512,"h":1560,"l":1440,"c":1536,"v":51},{"d":"2021-04-26","o":1528,"h":1544,"l":1496,"c":1520,"v":49},{"d":"2021-04-27","o":1544,"h":1544,"l":1496,"c":1536,"v":49},{"d":"2021-04-28","o":1520,"h":1528,"l":1472,"c":1480,"v":71},{"d":"2021-04-29","o":1480,"h":1504,"l":1448,"c":1448,"v":87},{"d":"2021-04-30","o":1472,"h":1480,"l":1408,"c":1456,"v":145},{"d":"2021-05-03","o":1456,"h":1472,"l":1424,"c":1448,"v":57},{"d":"2021-05-04","o":1472,"h":1472,"l":1384,"c":1448,"v":114},{"d":"2021-05-05","o":1456,"h":1456,"l":1384,"c":1384,"v":44},{"d":"2021-05-06","o":1376,"h":1384,"l":1336,"c":1360,"v":115},{"d":"2021-05-07","o":1352,"h":1424,"l":1344,"c":1368,"v":89},{"d":"2021-05-10","o":1360,"h":1392,"l":1280,"c":1328,"v":153},{"d":"2021-05-11","o":1320,"h":1368,"l":1280,"c":1352,"v":123},{"d":"2021-05-12","o":1328,"h":1360,"l":1280,"c":1328,"v":147},{"d":"2021-05-13","o":1352,"h":1352,"l":1160,"c":1232,"v":313},{"d":"2021-05-14","o":1240,"h":1352,"l":1224,"c":1288,"v":177},{"d":"2021-05-17","o":1280,"h":1336,"l":1272,"c":1304,"v":76},{"d":"2021-05-18","o":1296,"h":1376,"l":1296,"c":1368,"v":67},{"d":"2021-05-19","o":1376,"h":1400,"l":1328,"c":1360,"v":35},{"d":"2021-05-20","o":1368,"h":1368,"l":1328,"c":1344,"v":51},{"d":"2021-05-21","o":1336,"h":1440,"l":1336,"c":1408,"v":201},{"d":"2021-05-24","o":1424,"h":1424,"l":1344,"c":1352,"v":39},{"d":"2021-05-25","o":1344,"h":1448,"l":1344,"c":1376,"v":78},{"d":"2021-05-26","o":1392,"h":1408,"l":1360,"c":1400,"v":35},{"d":"2021-05-27","o":1400,"h":1440,"l":1400,"c":1424,"v":83},{"d":"2021-05-28","o":1400,"h":1424,"l":1376,"c":1392,"v":66},{"d":"2021-06-01","o":1600,"h":1984,"l":1568,"c":1872,"v":15495},{"d":"2021-06-02","o":1792,"h":1880,"l":1688,"c":1872,"v":1323},{"d":"2021-06-03","o":1848,"h":2064,"l":1736,"c":1840,"v":1646},{"d":"2021-06-04","o":1816,"h":1896,"l":1720,"c":1768,"v":324},{"d":"2021-06-07","o":1768,"h":1840,"l":1720,"c":1760,"v":301},{"d":"2021-06-08","o":1784,"h":1832,"l":1720,"c":1768,"v":9550},{"d":"2021-06-09","o":8480,"h":9992,"l":6968,"c":8632,"v":316984},{"d":"2021-06-10","o":7376,"h":7680,"l":5096,"c":5520,"v":31712},{"d":"2021-06-11","o":5528,"h":5704,"l":4960,"c":5192,"v":12770},{"d":"2021-06-14","o":5128,"h":5384,"l":4600,"c":4632,"v":6060},{"d":"2021-06-15","o":4760,"h":4960,"l":4432,"c":4432,"v":5190},{"d":"2021-06-16","o":4392,"h":4400,"l":4000,"c":4216,"v":2817},{"d":"2021-06-17","o":4160,"h":4496,"l":4016,"c":4288,"v":2790},{"d":"2021-06-18","o":4168,"h":4280,"l":4040,"c":4176,"v":1062},{"d":"2021-06-21","o":4176,"h":4560,"l":3904,"c":4144,"v":4592},{"d":"2021-06-22","o":4080,"h":4432,"l":4072,"c":4400,"v":1375},{"d":"2021-06-23","o":4384,"h":4400,"l":4168,"c":4320,"v":1517},{"d":"2021-06-24","o":4400,"h":4760,"l":4040,"c":4264,"v":3014},{"d":"2021-06-25","o":4112,"h":4264,"l":4000,"c":4096,"v":1441},{"d":"2021-06-28","o":4104,"h":4352,"l":4104,"c":4136,"v":1197},{"d":"2021-06-29","o":4152,"h":4272,"l":4000,"c":4072,"v":1361},{"d":"2021-06-30","o":4056,"h":4064,"l":3848,"c":3936,"v":1138},{"d":"2021-07-01","o":3960,"h":4200,"l":3800,"c":4008,"v":2443},{"d":"2021-07-02","o":4024,"h":4024,"l":3808,"c":3832,"v":846},{"d":"2021-07-06","o":3800,"h":3824,"l":3608,"c":3648,"v":826},{"d":"2021-07-07","o":3632,"h":3696,"l":3296,"c":3344,"v":933},{"d":"2021-07-08","o":3152,"h":3440,"l":3112,"c":3392,"v":988},{"d":"2021-07-09","o":3360,"h":3456,"l":3328,"c":3368,"v":275},{"d":"2021-07-12","o":3392,"h":3480,"l":3120,"c":3136,"v":506},{"d":"2021-07-13","o":3136,"h":3336,"l":3136,"c":3304,"v":383},{"d":"2021-07-14","o":3272,"h":3312,"l":2792,"c":2928,"v":883},{"d":"2021-07-15","o":2968,"h":3104,"l":2848,"c":2928,"v":507},{"d":"2021-07-16","o":2912,"h":3064,"l":2848,"c":3008,"v":583},{"d":"2021-07-19","o":2992,"h":4048,"l":2960,"c":3944,"v":20433},{"d":"2021-07-20","o":3648,"h":4216,"l":3424,"c":4216,"v":4942},{"d":"2021-07-21","o":4136,"h":4600,"l":4048,"c":4480,"v":3176},{"d":"2021-07-22","o":4408,"h":4976,"l":3744,"c":4688,"v":3710},{"d":"2021-07-23","o":4664,"h":4952,"l":4232,"c":4416,"v":1615},{"d":"2021-07-26","o":4320,"h":4400,"l":4016,"c":4056,"v":608},{"d":"2021-07-27","o":4008,"h":4176,"l":3712,"c":3864,"v":1263},{"d":"2021-07-28","o":3824,"h":4312,"l":3744,"c":4208,"v":714},{"d":"2021-07-29","o":4136,"h":4192,"l":3896,"c":3896,"v":513},{"d":"2021-07-30","o":3896,"h":4080,"l":3856,"c":3920,"v":388},{"d":"2021-08-02","o":4184,"h":4200,"l":3928,"c":4056,"v":281},{"d":"2021-08-03","o":4016,"h":4144,"l":3848,"c":3864,"v":401},{"d":"2021-08-04","o":3840,"h":4776,"l":3720,"c":4432,"v":2176},{"d":"2021-08-05","o":4368,"h":4400,"l":4168,"c":4240,"v":357},{"d":"2021-08-06","o":4208,"h":4240,"l":3984,"c":4168,"v":324},{"d":"2021-08-09","o":4264,"h":4384,"l":4144,"c":4208,"v":367},{"d":"2021-08-10","o":4000,"h":4160,"l":3824,"c":3848,"v":904},{"d":"2021-08-11","o":3848,"h":3936,"l":3432,"c":3432,"v":713},{"d":"2021-08-12","o":3496,"h":3600,"l":3032,"c":3056,"v":1607},{"d":"2021-08-13","o":3216,"h":3248,"l":3008,"c":3072,"v":701},{"d":"2021-08-16","o":3000,"h":3112,"l":2800,"c":2824,"v":641},{"d":"2021-08-17","o":2840,"h":2944,"l":2704,"c":2848,"v":789},{"d":"2021-08-18","o":2848,"h":3040,"l":2760,"c":2912,"v":376},{"d":"2021-08-19","o":2824,"h":2912,"l":2720,"c":2720,"v":381},{"d":"2021-08-20","o":2752,"h":2920,"l":2728,"c":2744,"v":497},{"d":"2021-08-23","o":2744,"h":2896,"l":2696,"c":2712,"v":544},{"d":"2021-08-24","o":2768,"h":2856,"l":2720,"c":2752,"v":604},{"d":"2021-08-25","o":2768,"h":2904,"l":2720,"c":2880,"v":452},{"d":"2021-08-26","o":2912,"h":3048,"l":2840,"c":2896,"v":314},{"d":"2021-08-27","o":2912,"h":3432,"l":2904,"c":3184,"v":1006},{"d":"2021-08-30","o":3160,"h":3176,"l":2880,"c":2904,"v":566},{"d":"2021-08-31","o":2968,"h":3040,"l":2904,"c":2976,"v":267},{"d":"2021-09-01","o":3000,"h":3016,"l":2912,"c":2968,"v":180},{"d":"2021-09-02","o":2928,"h":3064,"l":2928,"c":2984,"v":238},{"d":"2021-09-03","o":2952,"h":2976,"l":2872,"c":2952,"v":176},{"d":"2021-09-07","o":2976,"h":3024,"l":2896,"c":2960,"v":150},{"d":"2021-09-08","o":2920,"h":2928,"l":2816,"c":2856,"v":182},{"d":"2021-09-09","o":2840,"h":2912,"l":2808,"c":2896,"v":219},{"d":"2021-09-10","o":2920,"h":2992,"l":2840,"c":2888,"v":164},{"d":"2021-09-13","o":2864,"h":2936,"l":2768,"c":2768,"v":218},{"d":"2021-09-14","o":2784,"h":2864,"l":2672,"c":2752,"v":211},{"d":"2021-09-15","o":2720,"h":2736,"l":2608,"c":2680,"v":252},{"d":"2021-09-16","o":2688,"h":2824,"l":2656,"c":2800,"v":149},{"d":"2021-09-17","o":2776,"h":2864,"l":2744,"c":2760,"v":185},{"d":"2021-09-20","o":2680,"h":2752,"l":2608,"c":2616,"v":213},{"d":"2021-09-21","o":2616,"h":3160,"l":2616,"c":3040,"v":2115},{"d":"2021-09-22","o":3904,"h":4792,"l":3744,"c":4048,"v":120505},{"d":"2021-09-23","o":3440,"h":3560,"l":3224,"c":3496,"v":5085},{"d":"2021-09-24","o":3336,"h":3464,"l":3248,"c":3360,"v":792},{"d":"2021-09-27","o":3296,"h":3456,"l":3232,"c":3328,"v":673},{"d":"2021-09-28","o":3272,"h":3664,"l":3240,"c":3384,"v":1183},{"d":"2021-09-29","o":3376,"h":3376,"l":3056,"c":3096,"v":831},{"d":"2021-09-30","o":3072,"h":3400,"l":2952,"c":3088,"v":1629},{"d":"2021-10-01","o":3040,"h":3152,"l":2904,"c":3000,"v":426},{"d":"2021-10-04","o":2984,"h":2992,"l":2680,"c":2760,"v":1128},{"d":"2021-10-05","o":2784,"h":2864,"l":2728,"c":2736,"v":384},{"d":"2021-10-06","o":2736,"h":2848,"l":2680,"c":2816,"v":342},{"d":"2021-10-07","o":2856,"h":3040,"l":2848,"c":2992,"v":383},{"d":"2021-10-08","o":2960,"h":3040,"l":2864,"c":2888,"v":273},{"d":"2021-10-11","o":2880,"h":2920,"l":2720,"c":2720,"v":379},{"d":"2021-10-12","o":2696,"h":2848,"l":2640,"c":2808,"v":820},{"d":"2021-10-13","o":2792,"h":2936,"l":2736,"c":2896,"v":746},{"d":"2021-10-14","o":2896,"h":2896,"l":2784,"c":2848,"v":205},{"d":"2021-10-15","o":2848,"h":2888,"l":2728,"c":2744,"v":331},{"d":"2021-10-18","o":2744,"h":2824,"l":2680,"c":2712,"v":375},{"d":"2021-10-19","o":2696,"h":2832,"l":2696,"c":2816,"v":277},{"d":"2021-10-20","o":2840,"h":3056,"l":2832,"c":2936,"v":444},{"d":"2021-10-21","o":2920,"h":3176,"l":2840,"c":2864,"v":690},{"d":"2021-10-22","o":2800,"h":2800,"l":2688,"c":2744,"v":438},{"d":"2021-10-25","o":2656,"h":2784,"l":2648,"c":2768,"v":241},{"d":"2021-10-26","o":2720,"h":2760,"l":2696,"c":2752,"v":187},{"d":"2021-10-27","o":2728,"h":2744,"l":2688,"c":2696,"v":118},{"d":"2021-10-28","o":2688,"h":2744,"l":2688,"c":2696,"v":154},{"d":"2021-10-29","o":2680,"h":2904,"l":2640,"c":2872,"v":458},{"d":"2021-11-01","o":2880,"h":2880,"l":2768,"c":2824,"v":159},{"d":"2021-11-02","o":2760,"h":2792,"l":2696,"c":2760,"v":223},{"d":"2021-11-03","o":2784,"h":2944,"l":2712,"c":2728,"v":466},{"d":"2021-11-04","o":2752,"h":2800,"l":2576,"c":2648,"v":702},{"d":"2021-11-05","o":2664,"h":2704,"l":2584,"c":2632,"v":238},{"d":"2021-11-08","o":2616,"h":2640,"l":2416,"c":2496,"v":838},{"d":"2021-11-09","o":2560,"h":2632,"l":2392,"c":2440,"v":829},{"d":"2021-11-10","o":2592,"h":2592,"l":2296,"c":2312,"v":562},{"d":"2021-11-11","o":2360,"h":2376,"l":2256,"c":2368,"v":306},{"d":"2021-11-12","o":2376,"h":2576,"l":2320,"c":2456,"v":635},{"d":"2021-11-15","o":2512,"h":2520,"l":2376,"c":2424,"v":184},{"d":"2021-11-16","o":2416,"h":2424,"l":2360,"c":2376,"v":206},{"d":"2021-11-17","o":2360,"h":2400,"l":2288,"c":2304,"v":404},{"d":"2021-11-18","o":2296,"h":2304,"l":2160,"c":2184,"v":306},{"d":"2021-11-19","o":2216,"h":2312,"l":2056,"c":2112,"v":581},{"d":"2021-11-22","o":2088,"h":2112,"l":1976,"c":2032,"v":338},{"d":"2021-11-23","o":2000,"h":2064,"l":1968,"c":2000,"v":126},{"d":"2021-11-24","o":2032,"h":2176,"l":2000,"c":2152,"v":167},{"d":"2021-11-26","o":2088,"h":2128,"l":2024,"c":2104,"v":159},{"d":"2021-11-29","o":2096,"h":2184,"l":2032,"c":2056,"v":173},{"d":"2021-11-30","o":2064,"h":2120,"l":1912,"c":1944,"v":228},{"d":"2021-12-01","o":1984,"h":2024,"l":1824,"c":1832,"v":269},{"d":"2021-12-02","o":1808,"h":1920,"l":1808,"c":1888,"v":211},{"d":"2021-12-03","o":1856,"h":1856,"l":1664,"c":1696,"v":521},{"d":"2021-12-06","o":1688,"h":1728,"l":1576,"c":1664,"v":397},{"d":"2021-12-07","o":1744,"h":1880,"l":1704,"c":1832,"v":437},{"d":"2021-12-08","o":1832,"h":1968,"l":1760,"c":1904,"v":134},{"d":"2021-12-09","o":1920,"h":1952,"l":1800,"c":1808,"v":147},{"d":"2021-12-10","o":1816,"h":1864,"l":1736,"c":1760,"v":81},{"d":"2021-12-13","o":1760,"h":1760,"l":1688,"c":1728,"v":80},{"d":"2021-12-14","o":1680,"h":1736,"l":1664,"c":1704,"v":189},{"d":"2021-12-15","o":1704,"h":1712,"l":1608,"c":1672,"v":153},{"d":"2021-12-16","o":1704,"h":1704,"l":1600,"c":1624,"v":155},{"d":"2021-12-17","o":1600,"h":1680,"l":1528,"c":1608,"v":183},{"d":"2021-12-20","o":1600,"h":1680,"l":1536,"c":1568,"v":206},{"d":"2021-12-21","o":1560,"h":1632,"l":1536,"c":1616,"v":262},{"d":"2021-12-22","o":1600,"h":1792,"l":1600,"c":1752,"v":388},{"d":"2021-12-23","o":1760,"h":1776,"l":1664,"c":1712,"v":121},{"d":"2021-12-27","o":1688,"h":1752,"l":1656,"c":1696,"v":204},{"d":"2021-12-28","o":1704,"h":1720,"l":1632,"c":1656,"v":213},{"d":"2021-12-29","o":1640,"h":1648,"l":1560,"c":1576,"v":385},{"d":"2021-12-30","o":1576,"h":1624,"l":1528,"c":1544,"v":312},{"d":"2021-12-31","o":1544,"h":1552,"l":1456,"c":1488,"v":520},{"d":"2022-01-03","o":1504,"h":1592,"l":1504,"c":1568,"v":210},{"d":"2022-01-04","o":1560,"h":1592,"l":1488,"c":1536,"v":122},{"d":"2022-01-05","o":1520,"h":1552,"l":1448,"c":1464,"v":138},{"d":"2022-01-06","o":1488,"h":1520,"l":1368,"c":1400,"v":332},{"d":"2022-01-07","o":1376,"h":1472,"l":1352,"c":1456,"v":148},{"d":"2022-01-10","o":1416,"h":1496,"l":1392,"c":1448,"v":137},{"d":"2022-01-11","o":1432,"h":1504,"l":1424,"c":1496,"v":155},{"d":"2022-01-12","o":1496,"h":1496,"l":1440,"c":1456,"v":71},{"d":"2022-01-13","o":1448,"h":1480,"l":1440,"c":1440,"v":74},{"d":"2022-01-14","o":1440,"h":1456,"l":1384,"c":1440,"v":91},{"d":"2022-01-18","o":1456,"h":1456,"l":1376,"c":1384,"v":94},{"d":"2022-01-19","o":1376,"h":1408,"l":1360,"c":1376,"v":59},{"d":"2022-01-20","o":1368,"h":1400,"l":1336,"c":1336,"v":100},{"d":"2022-01-21","o":1320,"h":1376,"l":1248,"c":1296,"v":126},{"d":"2022-01-24","o":1256,"h":1320,"l":1160,"c":1320,"v":284},{"d":"2022-01-25","o":1304,"h":1360,"l":1280,"c":1336,"v":56},{"d":"2022-01-26","o":1336,"h":1352,"l":1232,"c":1272,"v":238},{"d":"2022-01-27","o":1272,"h":1280,"l":1056,"c":1160,"v":278},{"d":"2022-01-28","o":1184,"h":1184,"l":1088,"c":1168,"v":165},{"d":"2022-01-31","o":1136,"h":1224,"l":1136,"c":1184,"v":67},{"d":"2022-02-01","o":1160,"h":1272,"l":1160,"c":1240,"v":73},{"d":"2022-02-02","o":1208,"h":1240,"l":1176,"c":1200,"v":69},{"d":"2022-02-03","o":1160,"h":1192,"l":1144,"c":1152,"v":40},{"d":"2022-02-04","o":1128,"h":1192,"l":1120,"c":1136,"v":31},{"d":"2022-02-07","o":1176,"h":1200,"l":1136,"c":1152,"v":29},{"d":"2022-02-08","o":1136,"h":1160,"l":1136,"c":1144,"v":58},{"d":"2022-02-09","o":1240,"h":1240,"l":1120,"c":1136,"v":156},{"d":"2022-02-10","o":1120,"h":1168,"l":1120,"c":1128,"v":113},{"d":"2022-02-11","o":1160,"h":1160,"l":1128,"c":1136,"v":95},{"d":"2022-02-14","o":1192,"h":1192,"l":1072,"c":1120,"v":225},{"d":"2022-02-15","o":1080,"h":1152,"l":1056,"c":1136,"v":261},{"d":"2022-02-16","o":1120,"h":1152,"l":1104,"c":1128,"v":50},{"d":"2022-02-17","o":1104,"h":1128,"l":1064,"c":1088,"v":81},{"d":"2022-02-18","o":1096,"h":1112,"l":1064,"c":1096,"v":84},{"d":"2022-02-22","o":1120,"h":1136,"l":1056,"c":1080,"v":82},{"d":"2022-02-23","o":1080,"h":1088,"l":1024,"c":1024,"v":51},{"d":"2022-02-24","o":952,"h":1112,"l":912,"c":1096,"v":159},{"d":"2022-02-25","o":1128,"h":1128,"l":1072,"c":1088,"v":85},{"d":"2022-02-28","o":1080,"h":1096,"l":1048,"c":1056,"v":35},{"d":"2022-03-01","o":1064,"h":1104,"l":1048,"c":1056,"v":65},{"d":"2022-03-02","o":1048,"h":1080,"l":1032,"c":1064,"v":46},{"d":"2022-03-03","o":1080,"h":1080,"l":1024,"c":1032,"v":77},{"d":"2022-03-04","o":1024,"h":1040,"l":960,"c":960,"v":84},{"d":"2022-03-07","o":960,"h":1032,"l":912,"c":928,"v":146},{"d":"2022-03-08","o":912,"h":992,"l":896,"c":960,"v":115},{"d":"2022-03-09","o":992,"h":992,"l":960,"c":968,"v":90},{"d":"2022-03-10","o":952,"h":1048,"l":920,"c":1040,"v":203},{"d":"2022-03-11","o":1072,"h":1072,"l":968,"c":1024,"v":77},{"d":"2022-03-14","o":1016,"h":1016,"l":936,"c":968,"v":93},{"d":"2022-03-15","o":952,"h":1008,"l":936,"c":984,"v":67},{"d":"2022-03-16","o":1008,"h":1072,"l":1008,"c":1064,"v":68},{"d":"2022-03-17","o":1064,"h":1168,"l":1064,"c":1160,"v":111},{"d":"2022-03-18","o":1176,"h":1240,"l":1120,"c":1224,"v":121},{"d":"2022-03-21","o":1232,"h":1232,"l":1144,"c":1176,"v":46},{"d":"2022-03-22","o":1176,"h":1232,"l":1144,"c":1224,"v":53},{"d":"2022-03-23","o":1200,"h":1240,"l":1176,"c":1232,"v":45},{"d":"2022-03-24","o":1256,"h":1256,"l":1160,"c":1176,"v":83},{"d":"2022-03-25","o":1184,"h":1208,"l":1176,"c":1184,"v":63},{"d":"2022-03-28","o":1184,"h":1184,"l":1120,"c":1152,"v":67},{"d":"2022-03-29","o":1152,"h":1200,"l":1128,"c":1176,"v":70},{"d":"2022-03-30","o":1208,"h":1216,"l":1160,"c":1192,"v":70},{"d":"2022-03-31","o":1224,"h":1224,"l":1168,"c":1168,"v":40},{"d":"2022-04-01","o":1160,"h":1176,"l":1144,"c":1144,"v":67},{"d":"2022-04-04","o":1136,"h":1176,"l":1136,"c":1152,"v":24},{"d":"2022-04-05","o":1136,"h":1168,"l":1088,"c":1088,"v":57},{"d":"2022-04-06","o":1096,"h":1104,"l":1032,"c":1040,"v":72},{"d":"2022-04-07","o":1048,"h":1072,"l":984,"c":1008,"v":99},{"d":"2022-04-08","o":1032,"h":1032,"l":984,"c":1008,"v":44},{"d":"2022-04-11","o":1008,"h":1016,"l":928,"c":960,"v":119},{"d":"2022-04-12","o":976,"h":1008,"l":968,"c":1008,"v":48},{"d":"2022-04-13","o":992,"h":1040,"l":984,"c":1040,"v":76},{"d":"2022-04-14","o":1008,"h":1032,"l":992,"c":992,"v":28},{"d":"2022-04-18","o":984,"h":992,"l":968,"c":984,"v":43},{"d":"2022-04-19","o":1000,"h":1048,"l":984,"c":1032,"v":83},{"d":"2022-04-20","o":1032,"h":1032,"l":976,"c":1000,"v":30},{"d":"2022-04-21","o":1008,"h":1008,"l":936,"c":952,"v":117},{"d":"2022-04-22","o":952,"h":960,"l":936,"c":936,"v":44},{"d":"2022-04-25","o":952,"h":952,"l":920,"c":928,"v":87},{"d":"2022-04-26","o":936,"h":936,"l":880,"c":896,"v":178},{"d":"2022-04-27","o":912,"h":920,"l":872,"c":888,"v":90},{"d":"2022-04-28","o":872,"h":896,"l":856,"c":872,"v":137},{"d":"2022-04-29","o":864,"h":904,"l":856,"c":856,"v":43},{"d":"2022-05-02","o":880,"h":896,"l":848,"c":864,"v":160},{"d":"2022-05-03","o":888,"h":912,"l":880,"c":896,"v":46},{"d":"2022-05-04","o":888,"h":960,"l":888,"c":936,"v":58},{"d":"2022-05-05","o":904,"h":936,"l":840,"c":848,"v":70},{"d":"2022-05-06","o":848,"h":880,"l":832,"c":856,"v":54},{"d":"2022-05-09","o":864,"h":904,"l":760,"c":784,"v":327},{"d":"2022-05-10","o":760,"h":784,"l":704,"c":784,"v":88},{"d":"2022-05-11","o":808,"h":824,"l":720,"c":736,"v":246},{"d":"2022-05-12","o":720,"h":736,"l":704,"c":712,"v":179},{"d":"2022-05-13","o":784,"h":832,"l":768,"c":824,"v":92},{"d":"2022-05-16","o":824,"h":872,"l":800,"c":848,"v":65},{"d":"2022-05-17","o":872,"h":904,"l":856,"c":888,"v":32},{"d":"2022-05-18","o":904,"h":904,"l":840,"c":856,"v":51},{"d":"2022-05-19","o":848,"h":896,"l":824,"c":888,"v":46},{"d":"2022-05-20","o":912,"h":1248,"l":896,"c":1048,"v":4059},{"d":"2022-05-23","o":1024,"h":1376,"l":968,"c":1288,"v":4256},{"d":"2022-05-24","o":1240,"h":1240,"l":1016,"c":1168,"v":1839},{"d":"2022-05-25","o":1104,"h":1200,"l":960,"c":1024,"v":1005},{"d":"2022-05-26","o":1016,"h":1088,"l":984,"c":1024,"v":698},{"d":"2022-05-27","o":984,"h":1264,"l":984,"c":1176,"v":2529},{"d":"2022-05-31","o":1160,"h":1168,"l":1064,"c":1072,"v":592},{"d":"2022-06-01","o":1080,"h":1120,"l":1000,"c":1008,"v":1680},{"d":"2022-06-02","o":1040,"h":1048,"l":992,"c":1008,"v":1375},{"d":"2022-06-03","o":1000,"h":1000,"l":920,"c":920,"v":525},{"d":"2022-06-06","o":952,"h":1000,"l":904,"c":912,"v":366},{"d":"2022-06-07","o":896,"h":952,"l":872,"c":896,"v":385},{"d":"2022-06-08","o":928,"h":944,"l":888,"c":912,"v":313},{"d":"2022-06-09","o":920,"h":936,"l":864,"c":896,"v":272},{"d":"2022-06-10","o":872,"h":896,"l":840,"c":896,"v":140},{"d":"2022-06-13","o":840,"h":840,"l":712,"c":752,"v":531},{"d":"2022-06-14","o":744,"h":832,"l":744,"c":792,"v":219},{"d":"2022-06-15","o":816,"h":864,"l":800,"c":808,"v":303},{"d":"2022-06-16","o":872,"h":872,"l":776,"c":808,"v":228},{"d":"2022-06-17","o":800,"h":800,"l":760,"c":768,"v":202},{"d":"2022-06-21","o":768,"h":824,"l":752,"c":792,"v":308},{"d":"2022-06-22","o":792,"h":864,"l":792,"c":816,"v":249},{"d":"2022-06-23","o":856,"h":880,"l":808,"c":808,"v":655},{"d":"2022-06-24","o":856,"h":896,"l":840,"c":880,"v":575},{"d":"2022-06-27","o":848,"h":920,"l":832,"c":848,"v":604},{"d":"2022-06-28","o":864,"h":944,"l":864,"c":936,"v":488},{"d":"2022-06-29","o":880,"h":1240,"l":824,"c":1064,"v":10580},{"d":"2022-06-30","o":1032,"h":1080,"l":816,"c":896,"v":1770},{"d":"2022-07-01","o":872,"h":912,"l":840,"c":840,"v":1112},{"d":"2022-07-05","o":832,"h":840,"l":800,"c":808,"v":219},{"d":"2022-07-06","o":816,"h":864,"l":792,"c":792,"v":665},{"d":"2022-07-07","o":808,"h":824,"l":792,"c":792,"v":187},{"d":"2022-07-08","o":800,"h":840,"l":800,"c":824,"v":265},{"d":"2022-07-11","o":808,"h":848,"l":784,"c":808,"v":1491},{"d":"2022-07-12","o":800,"h":816,"l":792,"c":808,"v":176},{"d":"2022-07-13","o":784,"h":824,"l":784,"c":816,"v":231},{"d":"2022-07-14","o":808,"h":816,"l":800,"c":816,"v":54},{"d":"2022-07-15","o":800,"h":848,"l":800,"c":840,"v":258},{"d":"2022-07-18","o":840,"h":872,"l":840,"c":848,"v":125},{"d":"2022-07-19","o":864,"h":864,"l":840,"c":840,"v":463},{"d":"2022-07-20","o":824,"h":896,"l":824,"c":880,"v":1451},{"d":"2022-07-21","o":880,"h":888,"l":856,"c":872,"v":152},{"d":"2022-07-22","o":864,"h":864,"l":824,"c":848,"v":125},{"d":"2022-07-25","o":888,"h":1000,"l":848,"c":936,"v":11476},{"d":"2022-07-26","o":944,"h":984,"l":856,"c":880,"v":12701},{"d":"2022-07-27","o":896,"h":1000,"l":776,"c":848,"v":8909},{"d":"2022-07-28","o":824,"h":904,"l":816,"c":864,"v":5815},{"d":"2022-07-29","o":880,"h":952,"l":760,"c":800,"v":11422},{"d":"2022-08-01","o":1232,"h":1376,"l":1096,"c":1104,"v":95271},{"d":"2022-08-02","o":1144,"h":1808,"l":1000,"c":1592,"v":59104},{"d":"2022-08-03","o":1712,"h":1968,"l":1272,"c":1328,"v":42469},{"d":"2022-08-04","o":1280,"h":1616,"l":1248,"c":1488,"v":18771},{"d":"2022-08-05","o":1440,"h":1552,"l":1304,"c":1336,"v":9681},{"d":"2022-08-08","o":1312,"h":1312,"l":1128,"c":1152,"v":5818},{"d":"2022-08-09","o":1112,"h":1184,"l":976,"c":1048,"v":11648},{"d":"2022-08-10","o":1160,"h":1184,"l":1080,"c":1080,"v":5657},{"d":"2022-08-11","o":1056,"h":1104,"l":1000,"c":1072,"v":3271},{"d":"2022-08-12","o":1048,"h":1112,"l":1040,"c":1088,"v":1630},{"d":"2022-08-15","o":1040,"h":1096,"l":1008,"c":1072,"v":2374},{"d":"2022-08-16","o":1024,"h":1056,"l":1000,"c":1016,"v":1755},{"d":"2022-08-17","o":984,"h":1112,"l":960,"c":1088,"v":1979},{"d":"2022-08-18","o":1056,"h":1080,"l":976,"c":1016,"v":1251},{"d":"2022-08-19","o":968,"h":1000,"l":912,"c":936,"v":1123},{"d":"2022-08-22","o":944,"h":960,"l":904,"c":928,"v":830},{"d":"2022-08-23","o":904,"h":944,"l":904,"c":912,"v":633},{"d":"2022-08-24","o":928,"h":992,"l":904,"c":968,"v":701},{"d":"2022-08-25","o":968,"h":1000,"l":928,"c":976,"v":521},{"d":"2022-08-26","o":976,"h":984,"l":904,"c":920,"v":592},{"d":"2022-08-29","o":872,"h":912,"l":824,"c":864,"v":663},{"d":"2022-08-30","o":864,"h":880,"l":792,"c":792,"v":996},{"d":"2022-08-31","o":792,"h":824,"l":768,"c":776,"v":440},{"d":"2022-09-01","o":800,"h":816,"l":768,"c":784,"v":262},{"d":"2022-09-02","o":800,"h":824,"l":776,"c":800,"v":429},{"d":"2022-09-06","o":840,"h":840,"l":768,"c":776,"v":417},{"d":"2022-09-07","o":776,"h":792,"l":720,"c":728,"v":686},{"d":"2022-09-08","o":744,"h":768,"l":720,"c":760,"v":412},{"d":"2022-09-09","o":792,"h":792,"l":760,"c":784,"v":375},{"d":"2022-09-12","o":792,"h":872,"l":784,"c":856,"v":734},{"d":"2022-09-13","o":816,"h":816,"l":752,"c":776,"v":613},{"d":"2022-09-14","o":776,"h":800,"l":760,"c":768,"v":168},{"d":"2022-09-15","o":792,"h":800,"l":768,"c":768,"v":181},{"d":"2022-09-16","o":768,"h":776,"l":712,"c":720,"v":547},{"d":"2022-09-19","o":720,"h":736,"l":712,"c":712,"v":256},{"d":"2022-09-20","o":720,"h":744,"l":640,"c":640,"v":564},{"d":"2022-09-21","o":640,"h":648,"l":584,"c":600,"v":772},{"d":"2022-09-22","o":584,"h":592,"l":560,"c":568,"v":274},{"d":"2022-09-23","o":560,"h":568,"l":496,"c":544,"v":429},{"d":"2022-09-26","o":520,"h":552,"l":496,"c":520,"v":320},{"d":"2022-09-27","o":528,"h":544,"l":504,"c":512,"v":187},{"d":"2022-09-28","o":504,"h":520,"l":488,"c":512,"v":148},{"d":"2022-09-29","o":520,"h":520,"l":464,"c":480,"v":262},{"d":"2022-09-30","o":456,"h":480,"l":456,"c":464,"v":167},{"d":"2022-10-03","o":512,"h":512,"l":480,"c":512,"v":157},{"d":"2022-10-04","o":512,"h":552,"l":504,"c":536,"v":206},{"d":"2022-10-05","o":552,"h":552,"l":536,"c":536,"v":67},{"d":"2022-10-06","o":544,"h":552,"l":464,"c":536,"v":99},{"d":"2022-10-07","o":520,"h":544,"l":504,"c":504,"v":72},{"d":"2022-10-10","o":512,"h":512,"l":464,"c":472,"v":81},{"d":"2022-10-11","o":472,"h":520,"l":464,"c":480,"v":135},{"d":"2022-10-12","o":496,"h":504,"l":480,"c":488,"v":71},{"d":"2022-10-13","o":496,"h":520,"l":464,"c":496,"v":207},{"d":"2022-10-14","o":512,"h":512,"l":464,"c":464,"v":94},{"d":"2022-10-17","o":480,"h":504,"l":464,"c":472,"v":202},{"d":"2022-10-18","o":472,"h":496,"l":472,"c":472,"v":83},{"d":"2022-10-19","o":480,"h":480,"l":464,"c":472,"v":84},{"d":"2022-10-20","o":496,"h":504,"l":456,"c":480,"v":148},{"d":"2022-10-21","o":472,"h":480,"l":456,"c":464,"v":117},{"d":"2022-10-24","o":472,"h":472,"l":392,"c":400,"v":487},{"d":"2022-10-25","o":400,"h":424,"l":392,"c":416,"v":164},{"d":"2022-10-26","o":416,"h":424,"l":384,"c":384,"v":294},{"d":"2022-10-27","o":400,"h":400,"l":384,"c":392,"v":126},{"d":"2022-10-28","o":400,"h":400,"l":368,"c":384,"v":158},{"d":"2022-10-31","o":400,"h":408,"l":392,"c":392,"v":153},{"d":"2022-11-01","o":400,"h":408,"l":392,"c":408,"v":215},{"d":"2022-11-02","o":408,"h":408,"l":384,"c":384,"v":222},{"d":"2022-11-03","o":408,"h":416,"l":392,"c":408,"v":218},{"d":"2022-11-04","o":408,"h":408,"l":392,"c":408,"v":117},{"d":"2022-11-07","o":416,"h":416,"l":400,"c":408,"v":57},{"d":"2022-11-08","o":408,"h":416,"l":400,"c":408,"v":112},{"d":"2022-11-09","o":400,"h":408,"l":368,"c":376,"v":202},{"d":"2022-11-10","o":376,"h":416,"l":376,"c":384,"v":302},{"d":"2022-11-11","o":408,"h":408,"l":384,"c":400,"v":142},{"d":"2022-11-14","o":400,"h":408,"l":392,"c":400,"v":144},{"d":"2022-11-15","o":400,"h":408,"l":360,"c":368,"v":612},{"d":"2022-11-16","o":352,"h":368,"l":328,"c":360,"v":2620},{"d":"2022-11-17","o":336,"h":360,"l":336,"c":352,"v":929},{"d":"2022-11-18","o":344,"h":344,"l":328,"c":336,"v":284},{"d":"2022-11-21","o":328,"h":336,"l":320,"c":328,"v":200},{"d":"2022-11-22","o":320,"h":328,"l":312,"c":320,"v":97},{"d":"2022-11-23","o":320,"h":352,"l":312,"c":352,"v":184},{"d":"2022-11-25","o":352,"h":352,"l":336,"c":344,"v":63},{"d":"2022-11-28","o":320,"h":360,"l":320,"c":344,"v":213},{"d":"2022-11-29","o":352,"h":352,"l":320,"c":344,"v":167},{"d":"2022-11-30","o":336,"h":344,"l":328,"c":336,"v":154},{"d":"2022-12-01","o":336,"h":352,"l":328,"c":344,"v":84},{"d":"2022-12-02","o":360,"h":360,"l":336,"c":336,"v":82},{"d":"2022-12-05","o":328,"h":344,"l":320,"c":328,"v":87},{"d":"2022-12-06","o":320,"h":328,"l":320,"c":320,"v":105},{"d":"2022-12-07","o":312,"h":336,"l":304,"c":304,"v":134},{"d":"2022-12-08","o":304,"h":328,"l":304,"c":312,"v":72},{"d":"2022-12-09","o":312,"h":328,"l":288,"c":296,"v":192},{"d":"2022-12-12","o":296,"h":320,"l":296,"c":296,"v":224},{"d":"2022-12-13","o":288,"h":320,"l":288,"c":312,"v":88},{"d":"2022-12-14","o":312,"h":312,"l":264,"c":264,"v":432},{"d":"2022-12-15","o":280,"h":304,"l":240,"c":240,"v":516},{"d":"2022-12-16","o":264,"h":264,"l":216,"c":216,"v":445},{"d":"2022-12-19","o":216,"h":248,"l":208,"c":208,"v":618},{"d":"2022-12-20","o":224,"h":272,"l":216,"c":232,"v":460},{"d":"2022-12-21","o":240,"h":272,"l":232,"c":232,"v":90},{"d":"2022-12-22","o":232,"h":240,"l":184,"c":200,"v":387},{"d":"2022-12-23","o":224,"h":224,"l":200,"c":200,"v":182},{"d":"2022-12-27","o":200,"h":216,"l":200,"c":200,"v":241},{"d":"2022-12-28","o":200,"h":216,"l":192,"c":200,"v":341},{"d":"2022-12-29","o":208,"h":208,"l":200,"c":208,"v":295},{"d":"2022-12-30","o":200,"h":224,"l":200,"c":224,"v":254},{"d":"2023-01-03","o":232,"h":248,"l":224,"c":232,"v":388},{"d":"2023-01-04","o":248,"h":272,"l":232,"c":264,"v":289},{"d":"2023-01-05","o":296,"h":296,"l":264,"c":280,"v":620},{"d":"2023-01-06","o":296,"h":440,"l":296,"c":384,"v":2599},{"d":"2023-01-09","o":392,"h":400,"l":328,"c":352,"v":585},{"d":"2023-01-10","o":352,"h":376,"l":336,"c":352,"v":131},{"d":"2023-01-11","o":352,"h":368,"l":336,"c":344,"v":213},{"d":"2023-01-12","o":360,"h":360,"l":328,"c":360,"v":72},{"d":"2023-01-13","o":360,"h":376,"l":344,"c":368,"v":210},{"d":"2023-01-17","o":368,"h":416,"l":352,"c":416,"v":232},{"d":"2023-01-18","o":424,"h":432,"l":392,"c":392,"v":202},{"d":"2023-01-19","o":416,"h":416,"l":368,"c":384,"v":150},{"d":"2023-01-20","o":400,"h":416,"l":368,"c":376,"v":70},{"d":"2023-01-23","o":360,"h":400,"l":352,"c":368,"v":192},{"d":"2023-01-24","o":352,"h":400,"l":352,"c":368,"v":68},{"d":"2023-01-25","o":376,"h":384,"l":360,"c":368,"v":151},{"d":"2023-01-26","o":368,"h":368,"l":360,"c":360,"v":55},{"d":"2023-01-27","o":376,"h":376,"l":352,"c":376,"v":124},{"d":"2023-01-30","o":480,"h":696,"l":464,"c":504,"v":58887},{"d":"2023-01-31","o":456,"h":496,"l":440,"c":464,"v":2773},{"d":"2023-02-01","o":448,"h":584,"l":448,"c":560,"v":3144},{"d":"2023-02-02","o":560,"h":576,"l":528,"c":528,"v":718},{"d":"2023-02-03","o":528,"h":552,"l":472,"c":488,"v":793},{"d":"2023-02-06","o":496,"h":512,"l":480,"c":496,"v":311},{"d":"2023-02-07","o":504,"h":528,"l":464,"c":472,"v":274},{"d":"2023-02-08","o":456,"h":496,"l":456,"c":480,"v":103},{"d":"2023-02-09","o":472,"h":488,"l":432,"c":440,"v":234},{"d":"2023-02-10","o":432,"h":448,"l":416,"c":424,"v":290},{"d":"2023-02-13","o":424,"h":440,"l":416,"c":432,"v":167},{"d":"2023-02-14","o":424,"h":432,"l":408,"c":416,"v":149},{"d":"2023-02-15","o":424,"h":440,"l":400,"c":424,"v":304},{"d":"2023-02-16","o":424,"h":464,"l":424,"c":448,"v":219},{"d":"2023-02-17","o":448,"h":456,"l":400,"c":432,"v":253},{"d":"2023-02-21","o":408,"h":440,"l":400,"c":416,"v":175},{"d":"2023-02-22","o":464,"h":464,"l":408,"c":416,"v":149},{"d":"2023-02-23","o":424,"h":424,"l":400,"c":400,"v":93},{"d":"2023-02-24","o":400,"h":408,"l":392,"c":400,"v":127},{"d":"2023-02-27","o":400,"h":416,"l":392,"c":400,"v":116},{"d":"2023-02-28","o":392,"h":400,"l":384,"c":392,"v":109},{"d":"2023-03-01","o":376,"h":392,"l":376,"c":384,"v":89},{"d":"2023-03-02","o":376,"h":392,"l":368,"c":376,"v":94},{"d":"2023-03-03","o":376,"h":392,"l":368,"c":392,"v":30},{"d":"2023-03-06","o":376,"h":392,"l":376,"c":384,"v":71},{"d":"2023-03-07","o":384,"h":400,"l":384,"c":392,"v":145},{"d":"2023-03-08","o":400,"h":400,"l":368,"c":376,"v":115},{"d":"2023-03-09","o":360,"h":392,"l":352,"c":352,"v":287},{"d":"2023-03-10","o":344,"h":360,"l":320,"c":328,"v":144},{"d":"2023-03-13","o":320,"h":320,"l":296,"c":312,"v":201},{"d":"2023-03-14","o":304,"h":344,"l":304,"c":320,"v":106},{"d":"2023-03-15","o":312,"h":336,"l":304,"c":312,"v":74},{"d":"2023-03-16","o":320,"h":344,"l":304,"c":328,"v":99},{"d":"2023-03-17","o":336,"h":336,"l":304,"c":312,"v":268},{"d":"2023-03-20","o":304,"h":312,"l":280,"c":296,"v":123},{"d":"2023-03-21","o":288,"h":336,"l":288,"c":312,"v":155},{"d":"2023-03-22","o":312,"h":328,"l":288,"c":312,"v":80},{"d":"2023-03-23","o":320,"h":320,"l":288,"c":296,"v":71},{"d":"2023-03-24","o":320,"h":320,"l":296,"c":304,"v":37},{"d":"2023-03-27","o":296,"h":312,"l":288,"c":312,"v":71},{"d":"2023-03-28","o":320,"h":320,"l":296,"c":304,"v":39},{"d":"2023-03-29","o":296,"h":312,"l":296,"c":304,"v":41},{"d":"2023-03-30","o":312,"h":312,"l":304,"c":304,"v":83},{"d":"2023-03-31","o":296,"h":312,"l":296,"c":304,"v":31},{"d":"2023-04-03","o":296,"h":312,"l":296,"c":312,"v":39},{"d":"2023-04-04","o":312,"h":320,"l":312,"c":312,"v":90},{"d":"2023-04-05","o":304,"h":320,"l":304,"c":312,"v":46},{"d":"2023-04-06","o":304,"h":312,"l":304,"c":304,"v":65},{"d":"2023-04-10","o":304,"h":320,"l":304,"c":304,"v":60},{"d":"2023-04-11","o":320,"h":320,"l":304,"c":304,"v":48},{"d":"2023-04-12","o":304,"h":312,"l":304,"c":304,"v":49},{"d":"2023-04-13","o":304,"h":320,"l":304,"c":304,"v":62},{"d":"2023-04-14","o":304,"h":320,"l":304,"c":320,"v":106},{"d":"2023-04-17","o":312,"h":320,"l":296,"c":312,"v":157},{"d":"2023-04-18","o":312,"h":328,"l":312,"c":320,"v":102},{"d":"2023-04-19","o":328,"h":344,"l":320,"c":336,"v":174},{"d":"2023-04-20","o":328,"h":576,"l":328,"c":472,"v":42600},{"d":"2023-04-21","o":528,"h":536,"l":448,"c":488,"v":8782},{"d":"2023-04-24","o":456,"h":472,"l":384,"c":424,"v":3731},{"d":"2023-04-25","o":344,"h":384,"l":328,"c":360,"v":1961},{"d":"2023-04-26","o":352,"h":352,"l":304,"c":312,"v":1138},{"d":"2023-04-27","o":336,"h":336,"l":312,"c":320,"v":427},{"d":"2023-04-28","o":320,"h":320,"l":288,"c":304,"v":599},{"d":"2023-05-01","o":296,"h":304,"l":280,"c":288,"v":528},{"d":"2023-05-02","o":280,"h":288,"l":248,"c":264,"v":619},{"d":"2023-05-03","o":264,"h":280,"l":264,"c":272,"v":217},{"d":"2023-05-04","o":272,"h":272,"l":248,"c":256,"v":252},{"d":"2023-05-05","o":256,"h":272,"l":256,"c":264,"v":396},{"d":"2023-05-08","o":272,"h":296,"l":264,"c":280,"v":428},{"d":"2023-05-09","o":296,"h":296,"l":272,"c":288,"v":342},{"d":"2023-05-10","o":272,"h":280,"l":272,"c":272,"v":198},{"d":"2023-05-11","o":272,"h":280,"l":248,"c":248,"v":316},{"d":"2023-05-12","o":256,"h":256,"l":248,"c":256,"v":177},{"d":"2023-05-15","o":248,"h":264,"l":248,"c":264,"v":93},{"d":"2023-05-16","o":272,"h":272,"l":248,"c":256,"v":318},{"d":"2023-05-17","o":248,"h":256,"l":248,"c":248,"v":156},{"d":"2023-05-18","o":256,"h":256,"l":248,"c":248,"v":168},{"d":"2023-05-19","o":256,"h":256,"l":248,"c":248,"v":200},{"d":"2023-05-22","o":248,"h":264,"l":248,"c":256,"v":185},{"d":"2023-05-23","o":256,"h":280,"l":248,"c":256,"v":310},{"d":"2023-05-24","o":256,"h":256,"l":248,"c":256,"v":216},{"d":"2023-05-25","o":256,"h":256,"l":232,"c":240,"v":460},{"d":"2023-05-26","o":240,"h":256,"l":240,"c":248,"v":167},{"d":"2023-05-30","o":248,"h":264,"l":248,"c":256,"v":354},{"d":"2023-05-31","o":256,"h":256,"l":240,"c":240,"v":177},{"d":"2023-06-01","o":240,"h":248,"l":240,"c":248,"v":82},{"d":"2023-06-02","o":256,"h":256,"l":248,"c":256,"v":138},{"d":"2023-06-05","o":256,"h":272,"l":248,"c":272,"v":318},{"d":"2023-06-06","o":272,"h":280,"l":264,"c":264,"v":204},{"d":"2023-06-07","o":264,"h":296,"l":248,"c":288,"v":555},{"d":"2023-06-08","o":288,"h":288,"l":264,"c":272,"v":153},{"d":"2023-06-09","o":288,"h":288,"l":272,"c":280,"v":120},{"d":"2023-06-12","o":272,"h":280,"l":256,"c":272,"v":271},{"d":"2023-06-13","o":264,"h":280,"l":264,"c":272,"v":173},{"d":"2023-06-14","o":272,"h":288,"l":264,"c":272,"v":172},{"d":"2023-06-15","o":272,"h":304,"l":272,"c":288,"v":467},{"d":"2023-06-16","o":296,"h":304,"l":288,"c":296,"v":169},{"d":"2023-06-20","o":296,"h":296,"l":288,"c":296,"v":171},{"d":"2023-06-21","o":304,"h":304,"l":296,"c":304,"v":227},{"d":"2023-06-22","o":304,"h":304,"l":296,"c":304,"v":106},{"d":"2023-06-23","o":304,"h":304,"l":296,"c":304,"v":257},{"d":"2023-06-26","o":312,"h":312,"l":296,"c":304,"v":157},{"d":"2023-06-27","o":304,"h":336,"l":304,"c":312,"v":256},{"d":"2023-06-28","o":320,"h":352,"l":312,"c":336,"v":431},{"d":"2023-06-29","o":344,"h":344,"l":288,"c":320,"v":533},{"d":"2023-06-30","o":320,"h":320,"l":288,"c":288,"v":159},{"d":"2023-07-03","o":296,"h":304,"l":272,"c":280,"v":219},{"d":"2023-07-05","o":296,"h":296,"l":264,"c":272,"v":399},{"d":"2023-07-06","o":336,"h":400,"l":304,"c":344,"v":10088},{"d":"2023-07-07","o":336,"h":352,"l":320,"c":352,"v":951},{"d":"2023-07-10","o":352,"h":360,"l":336,"c":336,"v":254},{"d":"2023-07-11","o":336,"h":360,"l":336,"c":352,"v":430},{"d":"2023-07-12","o":336,"h":392,"l":336,"c":360,"v":486},{"d":"2023-07-13","o":368,"h":368,"l":344,"c":344,"v":277},{"d":"2023-07-14","o":344,"h":368,"l":336,"c":352,"v":110},{"d":"2023-07-17","o":344,"h":352,"l":320,"c":344,"v":665},{"d":"2023-07-18","o":336,"h":352,"l":328,"c":336,"v":153},{"d":"2023-07-19","o":320,"h":328,"l":312,"c":320,"v":235},{"d":"2023-07-20","o":320,"h":320,"l":304,"c":304,"v":125},{"d":"2023-07-21","o":304,"h":320,"l":288,"c":296,"v":248},{"d":"2023-07-24","o":320,"h":320,"l":288,"c":296,"v":212},{"d":"2023-07-25","o":288,"h":296,"l":272,"c":272,"v":339},{"d":"2023-07-26","o":272,"h":296,"l":272,"c":288,"v":102},{"d":"2023-07-27","o":280,"h":296,"l":280,"c":288,"v":130},{"d":"2023-07-28","o":288,"h":304,"l":288,"c":296,"v":100},{"d":"2023-07-31","o":296,"h":304,"l":296,"c":296,"v":83},{"d":"2023-08-01","o":296,"h":304,"l":288,"c":288,"v":90},{"d":"2023-08-02","o":288,"h":296,"l":272,"c":272,"v":177},{"d":"2023-08-03","o":280,"h":296,"l":272,"c":272,"v":228},{"d":"2023-08-04","o":272,"h":288,"l":264,"c":272,"v":154},{"d":"2023-08-07","o":272,"h":280,"l":256,"c":264,"v":117},{"d":"2023-08-08","o":256,"h":280,"l":256,"c":264,"v":61},{"d":"2023-08-09","o":272,"h":280,"l":264,"c":272,"v":127},{"d":"2023-08-10","o":272,"h":280,"l":264,"c":280,"v":90},{"d":"2023-08-11","o":264,"h":280,"l":256,"c":272,"v":97},{"d":"2023-08-14","o":264,"h":280,"l":264,"c":272,"v":64},{"d":"2023-08-15","o":272,"h":272,"l":256,"c":256,"v":80},{"d":"2023-08-16","o":264,"h":264,"l":240,"c":248,"v":172},{"d":"2023-08-17","o":240,"h":248,"l":216,"c":232,"v":554},{"d":"2023-08-18","o":232,"h":232,"l":224,"c":224,"v":131},{"d":"2023-08-21","o":224,"h":240,"l":224,"c":232,"v":131},{"d":"2023-08-22","o":240,"h":256,"l":224,"c":256,"v":318},{"d":"2023-08-23","o":248,"h":256,"l":240,"c":256,"v":128},{"d":"2023-08-24","o":248,"h":256,"l":240,"c":248,"v":102},{"d":"2023-08-25","o":256,"h":256,"l":240,"c":240,"v":103},{"d":"2023-08-28","o":240,"h":248,"l":216,"c":232,"v":363},{"d":"2023-08-29","o":224,"h":232,"l":216,"c":232,"v":161},{"d":"2023-08-30","o":232,"h":232,"l":224,"c":224,"v":98},{"d":"2023-08-31","o":232,"h":232,"l":224,"c":224,"v":108},{"d":"2023-09-01","o":224,"h":232,"l":216,"c":224,"v":167},{"d":"2023-09-05","o":232,"h":232,"l":224,"c":224,"v":56},{"d":"2023-09-06","o":232,"h":232,"l":224,"c":224,"v":211},{"d":"2023-09-07","o":216,"h":232,"l":216,"c":216,"v":96},{"d":"2023-09-08","o":216,"h":232,"l":208,"c":224,"v":47},{"d":"2023-09-11","o":232,"h":232,"l":216,"c":216,"v":65},{"d":"2023-09-12","o":224,"h":224,"l":216,"c":216,"v":60},{"d":"2023-09-13","o":232,"h":232,"l":200,"c":200,"v":167},{"d":"2023-09-14","o":208,"h":224,"l":200,"c":208,"v":177},{"d":"2023-09-15","o":208,"h":216,"l":200,"c":216,"v":159},{"d":"2023-09-18","o":216,"h":224,"l":184,"c":200,"v":308},{"d":"2023-09-19","o":200,"h":216,"l":200,"c":200,"v":111},{"d":"2023-09-20","o":208,"h":208,"l":200,"c":200,"v":34},{"d":"2023-09-21","o":200,"h":208,"l":184,"c":192,"v":92},{"d":"2023-09-22","o":184,"h":200,"l":168,"c":176,"v":185},{"d":"2023-09-25","o":176,"h":200,"l":168,"c":176,"v":108},{"d":"2023-09-26","o":184,"h":184,"l":176,"c":176,"v":95},{"d":"2023-09-27","o":176,"h":184,"l":176,"c":176,"v":100},{"d":"2023-09-28","o":176,"h":184,"l":168,"c":168,"v":85},{"d":"2023-09-29","o":192,"h":192,"l":176,"c":184,"v":54},{"d":"2023-10-02","o":184,"h":192,"l":176,"c":184,"v":119},{"d":"2023-10-03","o":176,"h":184,"l":176,"c":176,"v":45},{"d":"2023-10-04","o":168,"h":184,"l":160,"c":160,"v":657},{"d":"2023-10-05","o":139.2,"h":152,"l":135.2,"c":140,"v":703},{"d":"2023-10-06","o":136.8,"h":159.2,"l":136.8,"c":145.6,"v":246},{"d":"2023-10-09","o":141.6,"h":145.6,"l":136,"c":143.2,"v":134},{"d":"2023-10-10","o":140,"h":160.8,"l":136.8,"c":137.6,"v":734},{"d":"2023-10-11","o":137.6,"h":144.8,"l":123.2,"c":124.8,"v":533},{"d":"2023-10-12","o":124.8,"h":129.6,"l":120,"c":123.2,"v":71},{"d":"2023-10-13","o":119.2,"h":125.6,"l":113.6,"c":116,"v":370},{"d":"2023-10-16","o":113.6,"h":124.8,"l":113.6,"c":119.2,"v":310},{"d":"2023-10-17","o":113.6,"h":131.2,"l":113.6,"c":115.2,"v":483},{"d":"2023-10-18","o":120.8,"h":130.4,"l":112,"c":113.6,"v":243},{"d":"2023-10-19","o":116.8,"h":121.6,"l":116.8,"c":119.2,"v":426},{"d":"2023-10-20","o":121.6,"h":124,"l":116.8,"c":122.4,"v":315},{"d":"2023-10-23","o":122.4,"h":130.4,"l":112,"c":115.2,"v":383},{"d":"2023-10-24","o":113.6,"h":119.2,"l":113.6,"c":118.4,"v":165},{"d":"2023-10-25","o":124,"h":124,"l":116,"c":119.2,"v":160},{"d":"2023-10-26","o":117.6,"h":121.6,"l":117.6,"c":120.8,"v":79},{"d":"2023-10-27","o":118.4,"h":120,"l":114.4,"c":117.6,"v":56},{"d":"2023-10-30","o":115.2,"h":122.4,"l":113.6,"c":115.2,"v":108},{"d":"2023-10-31","o":117.6,"h":118.4,"l":114.4,"c":116,"v":68},{"d":"2023-11-01","o":114.4,"h":118.4,"l":114.4,"c":116,"v":85},{"d":"2023-11-02","o":116.8,"h":140.8,"l":116.8,"c":134.4,"v":909},{"d":"2023-11-03","o":131.2,"h":156.8,"l":126.4,"c":149.6,"v":630},{"d":"2023-11-06","o":148,"h":154.4,"l":132,"c":152.8,"v":523},{"d":"2023-11-07","o":151.2,"h":155.2,"l":149.6,"c":155.2,"v":113},{"d":"2023-11-08","o":160,"h":160,"l":151.2,"c":154.4,"v":155},{"d":"2023-11-09","o":149.6,"h":156.8,"l":148,"c":148,"v":36},{"d":"2023-11-10","o":140.8,"h":144,"l":136,"c":137.6,"v":58},{"d":"2023-11-13","o":137.6,"h":151.2,"l":132,"c":132,"v":149},{"d":"2023-11-14","o":141.6,"h":141.6,"l":132,"c":132.8,"v":126},{"d":"2023-11-15","o":132,"h":151.2,"l":132,"c":142.4,"v":118},{"d":"2023-11-16","o":136,"h":139.2,"l":133.6,"c":138.4,"v":63},{"d":"2023-11-17","o":134.4,"h":136.8,"l":130.4,"c":130.4,"v":165},{"d":"2023-11-20","o":144.8,"h":144.8,"l":133.6,"c":136,"v":35},{"d":"2023-11-21","o":135.2,"h":135.2,"l":131.2,"c":134.4,"v":46},{"d":"2023-11-22","o":144,"h":144.8,"l":135.2,"c":135.2,"v":63},{"d":"2023-11-24","o":133.6,"h":139.2,"l":132.8,"c":135.2,"v":81},{"d":"2023-11-27","o":128,"h":134.4,"l":128,"c":131.2,"v":136},{"d":"2023-11-28","o":136,"h":137.6,"l":129.6,"c":137.6,"v":106},{"d":"2023-11-29","o":131.2,"h":139.2,"l":131.2,"c":136,"v":86},{"d":"2023-11-30","o":140.8,"h":157.6,"l":131.2,"c":152,"v":544},{"d":"2023-12-01","o":147.2,"h":175.2,"l":147.2,"c":168,"v":1836},{"d":"2023-12-04","o":164.8,"h":176,"l":161.6,"c":164.8,"v":725},{"d":"2023-12-05","o":164.8,"h":176,"l":160,"c":168,"v":268},{"d":"2023-12-06","o":175.2,"h":175.2,"l":161.6,"c":169.6,"v":344},{"d":"2023-12-07","o":160,"h":172,"l":160,"c":167.2,"v":149},{"d":"2023-12-08","o":164,"h":177.6,"l":160,"c":161.6,"v":351},{"d":"2023-12-11","o":162.4,"h":164,"l":152,"c":156,"v":180},{"d":"2023-12-12","o":156,"h":157.6,"l":146.4,"c":146.4,"v":179},{"d":"2023-12-13","o":141.6,"h":142.4,"l":137.6,"c":141.6,"v":104},{"d":"2023-12-14","o":141.6,"h":165.6,"l":141.6,"c":160,"v":266},{"d":"2023-12-15","o":164,"h":172.8,"l":155.2,"c":160,"v":476},{"d":"2023-12-18","o":160,"h":160,"l":145.6,"c":146.4,"v":133},{"d":"2023-12-19","o":148,"h":151.2,"l":142.4,"c":150.4,"v":319},{"d":"2023-12-20","o":148.8,"h":156.8,"l":145.6,"c":150.4,"v":88},{"d":"2023-12-21","o":150.4,"h":154.4,"l":144.8,"c":149.6,"v":349},{"d":"2023-12-22","o":145.6,"h":161.6,"l":144.8,"c":151.2,"v":414},{"d":"2023-12-26","o":151.2,"h":155.2,"l":144,"c":153.6,"v":248},{"d":"2023-12-27","o":159.2,"h":168,"l":155.2,"c":166.4,"v":1011},{"d":"2023-12-28","o":166.4,"h":188,"l":166.4,"c":174.4,"v":823},{"d":"2023-12-29","o":176,"h":177.6,"l":165.6,"c":175.2,"v":389},{"d":"2024-01-02","o":174.4,"h":183.2,"l":164,"c":173.6,"v":469},{"d":"2024-01-03","o":174.4,"h":179.2,"l":172.8,"c":173.6,"v":150},{"d":"2024-01-04","o":178.4,"h":178.4,"l":164,"c":174.4,"v":68},{"d":"2024-01-05","o":167.2,"h":168.8,"l":159.2,"c":168,"v":184},{"d":"2024-01-08","o":171.2,"h":171.2,"l":159.2,"c":163.2,"v":88},{"d":"2024-01-09","o":160.8,"h":160.8,"l":152,"c":160.8,"v":194},{"d":"2024-01-10","o":162.4,"h":162.4,"l":151.2,"c":156.8,"v":98},{"d":"2024-01-11","o":157.6,"h":157.6,"l":154.4,"c":156,"v":36},{"d":"2024-01-12","o":158.4,"h":159.2,"l":154.4,"c":158.4,"v":106},{"d":"2024-01-16","o":152.8,"h":155.2,"l":152,"c":155.2,"v":60},{"d":"2024-01-17","o":150.4,"h":152,"l":147.2,"c":151.2,"v":113},{"d":"2024-01-18","o":155.2,"h":158.4,"l":155.2,"c":157.6,"v":70},{"d":"2024-01-19","o":158.4,"h":159.2,"l":152,"c":152,"v":48},{"d":"2024-01-22","o":146.4,"h":161.6,"l":144.8,"c":153.6,"v":105},{"d":"2024-01-23","o":156,"h":156,"l":156,"c":156,"v":13},{"d":"2024-01-24","o":160,"h":168,"l":146.4,"c":152.8,"v":123},{"d":"2024-01-25","o":158.4,"h":158.4,"l":152,"c":153.6,"v":120},{"d":"2024-01-26","o":153.6,"h":153.6,"l":144,"c":144,"v":265},{"d":"2024-01-29","o":143.2,"h":143.2,"l":136,"c":140.8,"v":91},{"d":"2024-01-30","o":136.8,"h":143.2,"l":136,"c":142.4,"v":36},{"d":"2024-01-31","o":144,"h":148.8,"l":141.6,"c":145.6,"v":54},{"d":"2024-02-01","o":150.4,"h":150.4,"l":140.8,"c":144,"v":63},{"d":"2024-02-02","o":144,"h":147.2,"l":143.2,"c":144,"v":13},{"d":"2024-02-05","o":136,"h":145.6,"l":136,"c":143.2,"v":48},{"d":"2024-02-06","o":140,"h":142.4,"l":137.6,"c":142.4,"v":58},{"d":"2024-02-07","o":138.4,"h":141.6,"l":138.4,"c":141.6,"v":41},{"d":"2024-02-08","o":139.2,"h":140,"l":138.4,"c":139.2,"v":74},{"d":"2024-02-09","o":143.2,"h":148,"l":136,"c":139.2,"v":134},{"d":"2024-02-12","o":148,"h":148,"l":137.6,"c":140,"v":46},{"d":"2024-02-13","o":140.8,"h":147.2,"l":136,"c":138.4,"v":126},{"d":"2024-02-14","o":140,"h":144,"l":138.4,"c":138.4,"v":50},{"d":"2024-02-15","o":136.8,"h":143.2,"l":128,"c":131.2,"v":130},{"d":"2024-02-16","o":140,"h":140,"l":133.6,"c":133.6,"v":133},{"d":"2024-02-20","o":132,"h":138.4,"l":131.2,"c":132,"v":74},{"d":"2024-02-21","o":132,"h":143.2,"l":132,"c":136,"v":106},{"d":"2024-02-22","o":128.8,"h":144,"l":128.8,"c":136.8,"v":54},{"d":"2024-02-23","o":130.4,"h":139.2,"l":130.4,"c":136,"v":41},{"d":"2024-02-26","o":136,"h":143.2,"l":136,"c":140,"v":78},{"d":"2024-02-27","o":140.8,"h":140.8,"l":137.6,"c":139.2,"v":35},{"d":"2024-02-28","o":133.6,"h":146.4,"l":133.6,"c":138.4,"v":158},{"d":"2024-02-29","o":128.8,"h":147.2,"l":128.8,"c":137.6,"v":188},{"d":"2024-03-01","o":128.8,"h":144,"l":128.8,"c":139.2,"v":131},{"d":"2024-03-04","o":139.2,"h":139.2,"l":132,"c":132,"v":89},{"d":"2024-03-05","o":135.2,"h":138.4,"l":132.8,"c":138.4,"v":143},{"d":"2024-03-06","o":140,"h":140,"l":136,"c":137.6,"v":39},{"d":"2024-03-07","o":132.8,"h":136.8,"l":132.8,"c":136,"v":46},{"d":"2024-03-08","o":138.4,"h":138.4,"l":132.8,"c":135.2,"v":110},{"d":"2024-03-11","o":137.6,"h":138.4,"l":135.2,"c":138.4,"v":93},{"d":"2024-03-12","o":137.6,"h":138.4,"l":132,"c":135.2,"v":96},{"d":"2024-03-13","o":131.2,"h":138.4,"l":130.4,"c":132.8,"v":71},{"d":"2024-03-14","o":132.8,"h":135.2,"l":129.6,"c":135.2,"v":83},{"d":"2024-03-15","o":136.8,"h":138.4,"l":132.8,"c":138.4,"v":40},{"d":"2024-03-18","o":136,"h":137.6,"l":130.4,"c":133.6,"v":135},{"d":"2024-03-19","o":132.8,"h":136,"l":129.6,"c":131.2,"v":95},{"d":"2024-03-20","o":129.6,"h":131.2,"l":128.8,"c":131.2,"v":81},{"d":"2024-03-21","o":131.2,"h":136,"l":129.6,"c":132.8,"v":71},{"d":"2024-03-22","o":138.4,"h":138.4,"l":132.8,"c":136.8,"v":200},{"d":"2024-03-25","o":132.8,"h":148,"l":132.8,"c":139.2,"v":639},{"d":"2024-03-26","o":140,"h":142.4,"l":132,"c":140,"v":98},{"d":"2024-03-27","o":143.2,"h":144,"l":135.2,"c":136.8,"v":84},{"d":"2024-03-28","o":139.2,"h":139.2,"l":133.6,"c":134.4,"v":186},{"d":"2024-04-01","o":134.4,"h":140.8,"l":133.6,"c":138.4,"v":48},{"d":"2024-04-02","o":138.4,"h":141.6,"l":135.2,"c":140.8,"v":163},{"d":"2024-04-03","o":140.8,"h":140.8,"l":138.4,"c":138.4,"v":98},{"d":"2024-04-04","o":136.8,"h":139.2,"l":136,"c":136.8,"v":46},{"d":"2024-04-05","o":141.6,"h":141.6,"l":134.4,"c":140,"v":90},{"d":"2024-04-08","o":136,"h":137.6,"l":132.8,"c":134.4,"v":173},{"d":"2024-04-09","o":132,"h":136,"l":131.2,"c":132.8,"v":50},{"d":"2024-04-10","o":135.2,"h":135.2,"l":131.2,"c":131.2,"v":36},{"d":"2024-04-11","o":129.6,"h":130.4,"l":124,"c":124.8,"v":86},{"d":"2024-04-12","o":124.8,"h":124.8,"l":116.8,"c":120.8,"v":171},{"d":"2024-04-15","o":118.4,"h":118.4,"l":116,"c":116,"v":29},{"d":"2024-04-16","o":116,"h":116.8,"l":114.4,"c":115.2,"v":101},{"d":"2024-04-17","o":114.4,"h":119.2,"l":108,"c":113.6,"v":193},{"d":"2024-04-18","o":114.4,"h":116,"l":113.6,"c":113.6,"v":29},{"d":"2024-04-19","o":116.8,"h":118.4,"l":114.4,"c":116.8,"v":230},{"d":"2024-04-22","o":117.6,"h":118.4,"l":113.6,"c":118.4,"v":18},{"d":"2024-04-23","o":120,"h":124,"l":120,"c":120.8,"v":214},{"d":"2024-04-24","o":120.8,"h":122.4,"l":120.8,"c":122.4,"v":8},{"d":"2024-04-25","o":120,"h":120,"l":120,"c":120,"v":9},{"d":"2024-04-26","o":120,"h":120,"l":106.4,"c":108.8,"v":248},{"d":"2024-04-29","o":108.8,"h":113.6,"l":108,"c":109.6,"v":41},{"d":"2024-04-30","o":109.6,"h":114.4,"l":109.6,"c":110.4,"v":99},{"d":"2024-05-01","o":111.2,"h":111.2,"l":104,"c":105.6,"v":121},{"d":"2024-05-02","o":109.6,"h":111.2,"l":107.2,"c":109.6,"v":58},{"d":"2024-05-03","o":106.4,"h":112,"l":106.4,"c":111.2,"v":71},{"d":"2024-05-06","o":108.8,"h":114.4,"l":104.8,"c":104.8,"v":190},{"d":"2024-05-07","o":104.8,"h":106.4,"l":102.4,"c":102.4,"v":105},{"d":"2024-05-08","o":102.4,"h":102.4,"l":100,"c":100,"v":139},{"d":"2024-05-09","o":101.6,"h":101.6,"l":93.6,"c":94.4,"v":161},{"d":"2024-05-10","o":124.8,"h":143.2,"l":88.8,"c":94.4,"v":249408},{"d":"2024-05-13","o":84,"h":100,"l":78.4,"c":79.2,"v":34839},{"d":"2024-05-14","o":68,"h":72,"l":64,"c":68,"v":11109},{"d":"2024-05-15","o":42.4,"h":43.2,"l":29.6,"c":32,"v":96671},{"d":"2024-05-16","o":40,"h":40,"l":32,"c":32,"v":30268},{"d":"2024-05-17","o":33.6,"h":36.8,"l":32,"c":32,"v":13875},{"d":"2024-05-20","o":33.6,"h":36.8,"l":32.8,"c":34.4,"v":12318},{"d":"2024-05-21","o":35.2,"h":37.6,"l":33.6,"c":34.4,"v":10776},{"d":"2024-05-22","o":33.6,"h":36,"l":33.6,"c":34.4,"v":8513},{"d":"2024-05-23","o":36,"h":36,"l":32.8,"c":32.8,"v":7974},{"d":"2024-05-24","o":32.8,"h":34.4,"l":29.6,"c":33.6,"v":7536},{"d":"2024-05-28","o":35.2,"h":35.2,"l":32,"c":33.6,"v":6821},{"d":"2024-05-29","o":37.6,"h":37.6,"l":32,"c":33.6,"v":72640},{"d":"2024-05-30","o":32.8,"h":33.6,"l":31.2,"c":32,"v":14913},{"d":"2024-05-31","o":32,"h":36.8,"l":30.4,"c":35.2,"v":45574},{"d":"2024-06-03","o":36,"h":41.6,"l":35.2,"c":36.8,"v":65075},{"d":"2024-06-04","o":33.6,"h":34.4,"l":32,"c":32.8,"v":23686},{"d":"2024-06-05","o":32.8,"h":37.6,"l":32,"c":35.2,"v":204211},{"d":"2024-06-06","o":55.2,"h":66.4,"l":44,"c":44,"v":1196084},{"d":"2024-06-07","o":43.2,"h":48,"l":36.8,"c":47.2,"v":197421},{"d":"2024-06-10","o":44,"h":45.6,"l":39.2,"c":44.8,"v":75349},{"d":"2024-06-11","o":41.6,"h":46.4,"l":39.2,"c":44,"v":65974},{"d":"2024-06-12","o":41.6,"h":45.6,"l":41.6,"c":41.6,"v":38248},{"d":"2024-06-13","o":44,"h":57.6,"l":42.4,"c":55.2,"v":381803},{"d":"2024-06-14","o":49.6,"h":59.2,"l":48,"c":55.2,"v":136701},{"d":"2024-06-17","o":56,"h":56.8,"l":51.2,"c":51.2,"v":47504},{"d":"2024-06-18","o":52,"h":64,"l":52,"c":54.4,"v":227024},{"d":"2024-06-20","o":53.6,"h":53.6,"l":46.4,"c":47.2,"v":41744},{"d":"2024-06-21","o":48,"h":49.6,"l":45.6,"c":48,"v":22798},{"d":"2024-06-24","o":46.4,"h":52,"l":44.8,"c":50.4,"v":25269},{"d":"2024-06-25","o":52,"h":54.4,"l":48,"c":49.6,"v":23060},{"d":"2024-06-26","o":49.6,"h":49.6,"l":44,"c":47.2,"v":24678},{"d":"2024-06-27","o":48,"h":48.8,"l":44,"c":46.4,"v":22595},{"d":"2024-06-28","o":42.4,"h":44,"l":38.4,"c":40,"v":21348},{"d":"2024-07-01","o":39.2,"h":40.8,"l":36,"c":36,"v":11088},{"d":"2024-07-02","o":36,"h":36.8,"l":32,"c":33.6,"v":14300},{"d":"2024-07-03","o":33.6,"h":34.4,"l":32,"c":32,"v":15261},{"d":"2024-07-05","o":33.6,"h":37.6,"l":32.8,"c":36,"v":16800},{"d":"2024-07-08","o":36,"h":36,"l":32,"c":33.6,"v":15781},{"d":"2024-07-09","o":33.6,"h":33.6,"l":31.2,"c":32.8,"v":9024},{"d":"2024-07-10","o":33.6,"h":33.6,"l":31.2,"c":32,"v":11803},{"d":"2024-07-11","o":32.8,"h":36.8,"l":32.8,"c":34.4,"v":25343},{"d":"2024-07-12","o":33.6,"h":34.4,"l":32.8,"c":34.4,"v":7448},{"d":"2024-07-15","o":34.4,"h":34.4,"l":32.8,"c":33.6,"v":10144},{"d":"2024-07-16","o":32.8,"h":40,"l":32.8,"c":36.8,"v":26774},{"d":"2024-07-17","o":36,"h":36,"l":33.6,"c":35.2,"v":6231},{"d":"2024-07-18","o":35.2,"h":35.2,"l":33.6,"c":33.6,"v":5926},{"d":"2024-07-19","o":32.8,"h":33.6,"l":32,"c":32.8,"v":4613},{"d":"2024-07-22","o":32,"h":33.6,"l":32,"c":32.8,"v":3168},{"d":"2024-07-23","o":32,"h":32.8,"l":31.2,"c":32,"v":6153},{"d":"2024-07-24","o":32,"h":32,"l":27.2,"c":27.2,"v":24784},{"d":"2024-07-25","o":27.2,"h":32,"l":26.4,"c":30.4,"v":17793},{"d":"2024-07-26","o":28.8,"h":35.2,"l":28.8,"c":29.6,"v":18991},{"d":"2024-07-29","o":30.4,"h":32,"l":29.6,"c":30.4,"v":5141},{"d":"2024-07-30","o":31.2,"h":31.2,"l":28.8,"c":28.8,"v":5688},{"d":"2024-07-31","o":29.6,"h":29.6,"l":27.2,"c":27.2,"v":4429},{"d":"2024-08-01","o":28,"h":28.8,"l":26.4,"c":26.4,"v":6391},{"d":"2024-08-02","o":26.4,"h":26.4,"l":23.2,"c":23.2,"v":9139},{"d":"2024-08-05","o":20,"h":21.6,"l":19.2,"c":20.8,"v":7726},{"d":"2024-08-06","o":22.4,"h":24,"l":22.4,"c":23.2,"v":5131},{"d":"2024-08-07","o":24,"h":25.6,"l":22.4,"c":23.2,"v":8275},{"d":"2024-08-08","o":24,"h":26.4,"l":22.4,"c":24.8,"v":4561},{"d":"2024-08-09","o":24.8,"h":25.6,"l":24,"c":24,"v":4455},{"d":"2024-08-12","o":24,"h":25.6,"l":23.2,"c":24.8,"v":15568},{"d":"2024-08-13","o":25.6,"h":27.2,"l":25.6,"c":26.4,"v":7196},{"d":"2024-08-14","o":26.4,"h":31.2,"l":24.8,"c":30.4,"v":47613},{"d":"2024-08-15","o":26.4,"h":27.2,"l":24.8,"c":25.6,"v":12491},{"d":"2024-08-16","o":26.4,"h":34.4,"l":26.4,"c":32.8,"v":55684},{"d":"2024-08-19","o":36.8,"h":54.4,"l":28,"c":36.8,"v":484915},{"d":"2024-08-20","o":35.2,"h":42.4,"l":32.8,"c":36.8,"v":56803},{"d":"2024-08-21","o":36.8,"h":46.4,"l":36,"c":44.8,"v":63431},{"d":"2024-08-22","o":43.2,"h":44.8,"l":40,"c":40.8,"v":25994},{"d":"2024-08-23","o":40.8,"h":48.8,"l":40,"c":48,"v":35116},{"d":"2024-08-26","o":48.8,"h":48.8,"l":37.6,"c":40.8,"v":24978},{"d":"2024-08-27","o":40.8,"h":41.6,"l":36.8,"c":38.4,"v":13220},{"d":"2024-08-28","o":38.4,"h":41.6,"l":33.6,"c":34.4,"v":18995},{"d":"2024-08-29","o":34.4,"h":35.2,"l":30.4,"c":32.8,"v":16220},{"d":"2024-08-30","o":34.4,"h":34.4,"l":30.4,"c":30.4,"v":4695},{"d":"2024-09-03","o":30.4,"h":30.4,"l":28,"c":28,"v":4395},{"d":"2024-09-04","o":29.6,"h":29.6,"l":26.4,"c":27.2,"v":3916},{"d":"2024-09-05","o":28.8,"h":32,"l":27.2,"c":30.4,"v":5334},{"d":"2024-09-06","o":30.4,"h":32,"l":27.2,"c":28,"v":4838},{"d":"2024-09-09","o":28.8,"h":30.4,"l":27.2,"c":29.6,"v":8643},{"d":"2024-09-10","o":29.6,"h":30.4,"l":28.8,"c":29.6,"v":2899},{"d":"2024-09-11","o":30.4,"h":32.8,"l":28.8,"c":30.4,"v":9121},{"d":"2024-09-12","o":30.4,"h":33.6,"l":30.4,"c":31.2,"v":6118},{"d":"2024-09-13","o":32,"h":32.8,"l":30.4,"c":30.4,"v":3148},{"d":"2024-09-16","o":30.4,"h":32,"l":30.4,"c":31.2,"v":5555},{"d":"2024-09-17","o":32,"h":32,"l":30.4,"c":30.4,"v":5299},{"d":"2024-09-18","o":30.4,"h":30.4,"l":28,"c":28.8,"v":3464},{"d":"2024-09-19","o":30.4,"h":32.8,"l":28.8,"c":31.2,"v":129390},{"d":"2024-09-20","o":31.2,"h":33.6,"l":28,"c":28.8,"v":66751},{"d":"2024-09-23","o":28.8,"h":39.2,"l":26.4,"c":33.6,"v":26821},{"d":"2024-09-24","o":32,"h":36,"l":31.2,"c":34.4,"v":7516},{"d":"2024-09-25","o":34.4,"h":36.8,"l":32.8,"c":33.6,"v":4370},{"d":"2024-09-26","o":33.6,"h":35.2,"l":32,"c":35.2,"v":3948},{"d":"2024-09-27","o":34.4,"h":39.2,"l":32.8,"c":37.6,"v":7954},{"d":"2024-09-30","o":37.6,"h":39.2,"l":36,"c":37.6,"v":8844},{"d":"2024-10-01","o":36,"h":36.8,"l":33.6,"c":36,"v":3526},{"d":"2024-10-02","o":35.2,"h":35.2,"l":33.6,"c":34.4,"v":1321},{"d":"2024-10-03","o":33.6,"h":37.6,"l":32.8,"c":35.2,"v":7556},{"d":"2024-10-04","o":35.2,"h":36,"l":33.6,"c":35.2,"v":2631},{"d":"2024-10-07","o":35.2,"h":35.2,"l":33.6,"c":34.4,"v":1985},{"d":"2024-10-08","o":34.4,"h":35.2,"l":31.2,"c":32,"v":4340},{"d":"2024-10-09","o":32,"h":32.8,"l":30.4,"c":31.2,"v":5935},{"d":"2024-10-10","o":32,"h":32.8,"l":30.4,"c":31.2,"v":1343},{"d":"2024-10-11","o":31.2,"h":32.8,"l":31.2,"c":31.2,"v":1344},{"d":"2024-10-14","o":31.2,"h":32.8,"l":30.4,"c":32,"v":7734},{"d":"2024-10-15","o":31.2,"h":31.2,"l":29.6,"c":30.4,"v":4055},{"d":"2024-10-16","o":30.4,"h":31.2,"l":29.6,"c":30.4,"v":2628},{"d":"2024-10-17","o":31.2,"h":32,"l":30.4,"c":30.4,"v":1319},{"d":"2024-10-18","o":29.6,"h":31.2,"l":28.8,"c":30.4,"v":2294},{"d":"2024-10-21","o":31.2,"h":32.8,"l":30.4,"c":32.8,"v":5264},{"d":"2024-10-22","o":31.2,"h":32.8,"l":31.2,"c":32,"v":2218},{"d":"2024-10-23","o":32.8,"h":32.8,"l":31.2,"c":32,"v":2000},{"d":"2024-10-24","o":31.2,"h":32,"l":28.8,"c":29.6,"v":3725},{"d":"2024-10-25","o":31.2,"h":32,"l":30.4,"c":30.4,"v":1479},{"d":"2024-10-28","o":31.2,"h":31.2,"l":30.4,"c":30.4,"v":1151},{"d":"2024-10-29","o":30.4,"h":31.2,"l":30.4,"c":31.2,"v":1306},{"d":"2024-10-30","o":30.4,"h":34.4,"l":30.4,"c":32,"v":11764},{"d":"2024-10-31","o":32,"h":32,"l":30.4,"c":31.2,"v":1520},{"d":"2024-11-01","o":31.2,"h":31.2,"l":29.6,"c":30.4,"v":1249},{"d":"2024-11-04","o":31.2,"h":32,"l":31.2,"c":32,"v":1448},{"d":"2024-11-05","o":32,"h":32,"l":30.4,"c":31.2,"v":1320},{"d":"2024-11-06","o":31.2,"h":32,"l":29.6,"c":31.2,"v":2319},{"d":"2024-11-07","o":31.2,"h":35.2,"l":30.4,"c":32,"v":6565},{"d":"2024-11-08","o":32,"h":32.8,"l":31.2,"c":32,"v":1041},{"d":"2024-11-11","o":34.4,"h":36.8,"l":32.8,"c":34.4,"v":32379},{"d":"2024-11-12","o":33.6,"h":34.4,"l":30.4,"c":31.2,"v":8366},{"d":"2024-11-13","o":31.2,"h":32.8,"l":31.2,"c":32.8,"v":4249},{"d":"2024-11-14","o":32,"h":32.8,"l":29.6,"c":32,"v":7131},{"d":"2024-11-15","o":31.2,"h":32,"l":29.6,"c":32,"v":6940},{"d":"2024-11-18","o":32,"h":32,"l":30.4,"c":31.2,"v":1825},{"d":"2024-11-19","o":31.2,"h":32.8,"l":29.6,"c":31.2,"v":8790},{"d":"2024-11-20","o":31.2,"h":32,"l":30.4,"c":31.2,"v":1820},{"d":"2024-11-21","o":30.4,"h":31.2,"l":30.4,"c":31.2,"v":1216},{"d":"2024-11-22","o":31.2,"h":33.6,"l":30.4,"c":32,"v":3423},{"d":"2024-11-25","o":31.2,"h":32.8,"l":31.2,"c":32,"v":1645},{"d":"2024-11-26","o":32,"h":32.8,"l":31.2,"c":32,"v":953},{"d":"2024-11-27","o":32,"h":33.6,"l":31.2,"c":32,"v":1653},{"d":"2024-11-29","o":31.2,"h":33.6,"l":31.2,"c":32.8,"v":750},{"d":"2024-12-02","o":32.8,"h":32.8,"l":31.2,"c":32,"v":1231},{"d":"2024-12-03","o":31.2,"h":32,"l":30.4,"c":31.2,"v":6200},{"d":"2024-12-04","o":31.2,"h":31.2,"l":30.4,"c":30.4,"v":1906},{"d":"2024-12-05","o":32,"h":32,"l":29.6,"c":30.4,"v":2610},{"d":"2024-12-06","o":32,"h":32.8,"l":28.8,"c":31.2,"v":19551},{"d":"2024-12-09","o":30.4,"h":31.2,"l":29.6,"c":30.4,"v":2153},{"d":"2024-12-10","o":31.2,"h":32,"l":30.4,"c":30.4,"v":1035},{"d":"2024-12-11","o":30.4,"h":30.4,"l":28.8,"c":29.6,"v":1591},{"d":"2024-12-12","o":28.8,"h":30.4,"l":28.8,"c":29.6,"v":1631},{"d":"2024-12-13","o":28.8,"h":28.8,"l":28.8,"c":28.8,"v":2116},{"d":"2024-12-16","o":28.8,"h":28.8,"l":27.2,"c":28,"v":2076},{"d":"2024-12-17","o":28,"h":29.6,"l":27.2,"c":29.6,"v":3015},{"d":"2024-12-18","o":29.6,"h":71.2,"l":28,"c":52.8,"v":582799},{"d":"2024-12-19","o":32.8,"h":42.4,"l":30.4,"c":34.4,"v":119053},{"d":"2024-12-20","o":46.4,"h":66.4,"l":38.4,"c":46.4,"v":898408},{"d":"2024-12-23","o":43.2,"h":52,"l":41.6,"c":44,"v":70496},{"d":"2024-12-24","o":42.4,"h":48,"l":42.4,"c":45.6,"v":16369},{"d":"2024-12-26","o":45.6,"h":56.8,"l":44.8,"c":47.2,"v":40006},{"d":"2024-12-27","o":49.6,"h":52,"l":44.8,"c":48.8,"v":38734},{"d":"2024-12-30","o":47.2,"h":55.2,"l":44.8,"c":52.8,"v":39224},{"d":"2024-12-31","o":52.8,"h":84.8,"l":50.4,"c":68.8,"v":237825},{"d":"2025-01-02","o":61.6,"h":64,"l":54.4,"c":64,"v":42030},{"d":"2025-01-03","o":62.4,"h":67.2,"l":56.8,"c":64,"v":25601},{"d":"2025-01-06","o":65.6,"h":76,"l":60.8,"c":72.8,"v":62940},{"d":"2025-01-07","o":72,"h":73.6,"l":64,"c":68.8,"v":26295},{"d":"2025-01-08","o":64,"h":65.6,"l":51.2,"c":54.4,"v":27935},{"d":"2025-01-10","o":55.2,"h":58.4,"l":52.8,"c":53.6,"v":9075},{"d":"2025-01-13","o":51.2,"h":52.8,"l":49.6,"c":51.2,"v":8480},{"d":"2025-01-14","o":52,"h":55.2,"l":50.4,"c":50.4,"v":4749},{"d":"2025-01-15","o":51.2,"h":56.8,"l":49.6,"c":55.2,"v":13608},{"d":"2025-01-16","o":55.2,"h":59.2,"l":53.6,"c":56.8,"v":19568},{"d":"2025-01-17","o":57.6,"h":57.6,"l":52,"c":52.8,"v":15314},{"d":"2025-01-21","o":52.8,"h":56,"l":50.4,"c":52,"v":3884},{"d":"2025-01-22","o":52.8,"h":53.6,"l":49.6,"c":49.6,"v":6724},{"d":"2025-01-23","o":49.6,"h":53.6,"l":49.6,"c":53.6,"v":6360},{"d":"2025-01-24","o":53.6,"h":53.6,"l":50.4,"c":50.4,"v":2443},{"d":"2025-01-27","o":49.6,"h":52.8,"l":48.8,"c":50.4,"v":6458},{"d":"2025-01-28","o":49.6,"h":51.2,"l":48.8,"c":49.6,"v":4158},{"d":"2025-01-29","o":52.8,"h":62.4,"l":51.2,"c":59.2,"v":52825},{"d":"2025-01-30","o":58.4,"h":60.8,"l":52.8,"c":58.4,"v":15126},{"d":"2025-01-31","o":57.6,"h":57.6,"l":54.4,"c":56,"v":10088},{"d":"2025-02-03","o":54.4,"h":55.2,"l":52,"c":53.6,"v":5015},{"d":"2025-02-04","o":56,"h":59.2,"l":54.4,"c":56,"v":4644},{"d":"2025-02-05","o":57.6,"h":64,"l":56,"c":60.8,"v":11683},{"d":"2025-02-06","o":60.8,"h":60.8,"l":57.6,"c":59.2,"v":3725},{"d":"2025-02-07","o":59.2,"h":63.2,"l":56.8,"c":57.6,"v":12280},{"d":"2025-02-10","o":58.4,"h":60,"l":52,"c":54.4,"v":11734},{"d":"2025-02-11","o":54.4,"h":56,"l":52,"c":54.4,"v":5103},{"d":"2025-02-12","o":54.4,"h":55.2,"l":52,"c":53.6,"v":7936},{"d":"2025-02-13","o":52,"h":53.6,"l":49.6,"c":50.4,"v":6154},{"d":"2025-02-14","o":50.4,"h":51.2,"l":49.6,"c":49.6,"v":4786},{"d":"2025-02-18","o":49.6,"h":53.6,"l":48.8,"c":51.2,"v":3519},{"d":"2025-02-19","o":51.2,"h":52.8,"l":49.6,"c":50.4,"v":2186},{"d":"2025-02-20","o":49.6,"h":49.6,"l":46.4,"c":48.8,"v":7393},{"d":"2025-02-21","o":48.8,"h":49.6,"l":46.4,"c":46.4,"v":4970},{"d":"2025-02-24","o":48,"h":48,"l":44.8,"c":45.6,"v":3230},{"d":"2025-02-25","o":44.8,"h":45.6,"l":44,"c":45.6,"v":2941},{"d":"2025-02-26","o":46.4,"h":47.2,"l":44.8,"c":46.4,"v":1044},{"d":"2025-02-27","o":48,"h":48,"l":44,"c":44.8,"v":2478},{"d":"2025-02-28","o":43.2,"h":44,"l":39.2,"c":41.6,"v":4264},{"d":"2025-03-03","o":40.8,"h":42.4,"l":36,"c":36,"v":3715},{"d":"2025-03-04","o":33.6,"h":37.6,"l":32,"c":36,"v":5655},{"d":"2025-03-05","o":37.6,"h":39.2,"l":36,"c":39.2,"v":1348},{"d":"2025-03-06","o":37.6,"h":39.2,"l":36,"c":36.8,"v":1448},{"d":"2025-03-07","o":36.8,"h":37.6,"l":33.6,"c":35.2,"v":1145},{"d":"2025-03-10","o":35.2,"h":36.8,"l":32.8,"c":32.8,"v":3985},{"d":"2025-03-11","o":32.8,"h":36.8,"l":32,"c":36,"v":1359},{"d":"2025-03-12","o":36,"h":36,"l":32,"c":33.6,"v":1743},{"d":"2025-03-13","o":32.8,"h":35.2,"l":32,"c":33.6,"v":2328},{"d":"2025-03-14","o":33.6,"h":34.4,"l":29.6,"c":29.6,"v":3513},{"d":"2025-03-17","o":30.4,"h":31.2,"l":28,"c":30.4,"v":6329},{"d":"2025-03-18","o":28.8,"h":32,"l":28.8,"c":31.2,"v":1525},{"d":"2025-03-19","o":32,"h":32.8,"l":31.2,"c":32,"v":1234},{"d":"2025-03-20","o":32,"h":34.4,"l":31.2,"c":34.4,"v":926},{"d":"2025-03-21","o":35.2,"h":35.2,"l":32.8,"c":34.4,"v":1624},{"d":"2025-03-24","o":35.2,"h":35.2,"l":32.8,"c":34.4,"v":1468},{"d":"2025-03-25","o":34.4,"h":34.4,"l":32.8,"c":33.6,"v":461},{"d":"2025-03-26","o":33.6,"h":33.6,"l":31.2,"c":32,"v":793},{"d":"2025-03-27","o":31.2,"h":32.8,"l":31.2,"c":32,"v":144},{"d":"2025-03-28","o":32.8,"h":32.8,"l":28.8,"c":29.6,"v":2030},{"d":"2025-03-31","o":28.8,"h":30.4,"l":28,"c":28.8,"v":825},{"d":"2025-04-01","o":28.8,"h":31.2,"l":28,"c":29.6,"v":996},{"d":"2025-04-02","o":28,"h":30.4,"l":28,"c":29.6,"v":1453},{"d":"2025-04-03","o":28.8,"h":29.6,"l":26.4,"c":28,"v":1931},{"d":"2025-04-04","o":27.2,"h":28,"l":24.8,"c":28,"v":1249},{"d":"2025-04-07","o":28,"h":29.6,"l":28,"c":29.6,"v":1591},{"d":"2025-04-08","o":29.6,"h":30.4,"l":26.4,"c":27.2,"v":2043},{"d":"2025-04-09","o":27.2,"h":28,"l":24.8,"c":28,"v":1575},{"d":"2025-04-10","o":28.8,"h":28.8,"l":26.4,"c":27.2,"v":886},{"d":"2025-04-11","o":27.2,"h":28,"l":26.4,"c":27.2,"v":421},{"d":"2025-04-14","o":27.2,"h":29.6,"l":27.2,"c":28.8,"v":1440},{"d":"2025-04-15","o":28.8,"h":28.8,"l":28,"c":28,"v":581},{"d":"2025-04-16","o":28.8,"h":29.6,"l":28,"c":28,"v":646},{"d":"2025-04-17","o":28,"h":29.6,"l":27.2,"c":28.8,"v":586},{"d":"2025-04-21","o":28,"h":28.8,"l":26.4,"c":26.4,"v":396},{"d":"2025-04-22","o":26.4,"h":28.8,"l":26.4,"c":28.8,"v":778},{"d":"2025-04-23","o":28.8,"h":30.4,"l":28.8,"c":30.4,"v":624},{"d":"2025-04-24","o":30.4,"h":30.4,"l":28,"c":30.4,"v":788},{"d":"2025-04-25","o":29.6,"h":32,"l":28.8,"c":30.4,"v":1549},{"d":"2025-04-28","o":32,"h":33.6,"l":30.4,"c":32,"v":1105},{"d":"2025-04-29","o":32.8,"h":35.2,"l":32,"c":32.8,"v":3431},{"d":"2025-04-30","o":33.6,"h":33.6,"l":30.4,"c":30.4,"v":1883},{"d":"2025-05-01","o":31.2,"h":31.2,"l":29.6,"c":30.4,"v":654},{"d":"2025-05-02","o":30.4,"h":32,"l":29.6,"c":32,"v":974},{"d":"2025-05-05","o":32,"h":32,"l":30.4,"c":30.4,"v":281},{"d":"2025-05-06","o":30.4,"h":32,"l":29.6,"c":30.4,"v":921},{"d":"2025-05-07","o":30.4,"h":30.4,"l":28.8,"c":29.6,"v":570},{"d":"2025-05-08","o":29.6,"h":30.4,"l":27.2,"c":29.6,"v":1749},{"d":"2025-05-09","o":28.8,"h":30.4,"l":27.2,"c":29.6,"v":729},{"d":"2025-05-12","o":29.6,"h":35.2,"l":28,"c":32.8,"v":14235},{"d":"2025-05-13","o":33.6,"h":34.4,"l":31.2,"c":32.8,"v":3126},{"d":"2025-05-14","o":34.4,"h":35.2,"l":32,"c":32,"v":3225},{"d":"2025-05-15","o":31.2,"h":33.6,"l":31.2,"c":32,"v":1163},{"d":"2025-05-16","o":32,"h":33.6,"l":30.4,"c":32,"v":1900},{"d":"2025-05-19","o":32.8,"h":33.6,"l":31.2,"c":32.8,"v":888},{"d":"2025-05-20","o":32,"h":32.8,"l":32,"c":32.8,"v":598},{"d":"2025-05-21","o":32.8,"h":32.8,"l":31.2,"c":31.2,"v":850},{"d":"2025-05-22","o":31.2,"h":34.4,"l":30.4,"c":32,"v":1278},{"d":"2025-05-23","o":31.2,"h":32,"l":30.4,"c":32,"v":2000},{"d":"2025-05-27","o":31.2,"h":32,"l":28.8,"c":30.4,"v":4596},{"d":"2025-05-28","o":29.6,"h":30.4,"l":28.8,"c":29.6,"v":430},{"d":"2025-05-29","o":28.8,"h":32,"l":28.8,"c":29.6,"v":1240},{"d":"2025-05-30","o":28.8,"h":30.4,"l":28.8,"c":29.6,"v":656},{"d":"2025-06-02","o":30.4,"h":30.4,"l":27.2,"c":28.8,"v":1315},{"d":"2025-06-03","o":28,"h":28.8,"l":27.2,"c":28,"v":575},{"d":"2025-06-04","o":28,"h":29.6,"l":28,"c":29.6,"v":1239},{"d":"2025-06-05","o":28,"h":29.6,"l":26.4,"c":27.2,"v":5179},{"d":"2025-06-06","o":26.4,"h":27.2,"l":24.8,"c":26.4,"v":4461},{"d":"2025-06-09","o":26.2,"h":28.8,"l":21.6,"c":23,"v":32290},{"d":"2025-06-10","o":22.5,"h":23.7,"l":19.2,"c":19.9,"v":12500},{"d":"2025-06-11","o":19.9,"h":21.8,"l":19.7,"c":20.2,"v":8310},{"d":"2025-06-12","o":20.1,"h":20.9,"l":19.4,"c":19.7,"v":4090},{"d":"2025-06-13","o":19.2,"h":20,"l":17.5,"c":17.6,"v":6750},{"d":"2025-06-16","o":18.5,"h":19.1,"l":16.7,"c":18,"v":6860},{"d":"2025-06-17","o":18,"h":18.7,"l":17.2,"c":17.7,"v":8250},{"d":"2025-06-18","o":17.5,"h":18.3,"l":16.6,"c":17.4,"v":13450},{"d":"2025-06-20","o":17,"h":17.1,"l":15.7,"c":15.8,"v":11090},{"d":"2025-06-23","o":15.8,"h":15.8,"l":14,"c":14,"v":13210},{"d":"2025-06-24","o":14.5,"h":16.6,"l":14.1,"c":16.2,"v":18090},{"d":"2025-06-25","o":16.4,"h":16.8,"l":15.2,"c":15.7,"v":7440},{"d":"2025-06-26","o":15.8,"h":19.4,"l":15.6,"c":19.4,"v":273150},{"d":"2025-06-27","o":14.7,"h":14.7,"l":12,"c":12.5,"v":102510},{"d":"2025-06-30","o":12.5,"h":12.6,"l":11,"c":12,"v":24770},{"d":"2025-07-01","o":12,"h":12.2,"l":11.6,"c":11.8,"v":9970},{"d":"2025-07-02","o":11.9,"h":12.7,"l":11.1,"c":12.4,"v":14290},{"d":"2025-07-03","o":12.4,"h":12.8,"l":12.1,"c":12.4,"v":6890},{"d":"2025-07-07","o":12.4,"h":12.4,"l":11.4,"c":11.7,"v":8990},{"d":"2025-07-08","o":11.7,"h":12.3,"l":11.3,"c":11.9,"v":9840},{"d":"2025-07-09","o":11.9,"h":15.8,"l":11.6,"c":14.5,"v":546660},{"d":"2025-07-10","o":12.8,"h":12.8,"l":11.8,"c":12.3,"v":84980},{"d":"2025-07-11","o":11.8,"h":12.2,"l":11.5,"c":11.8,"v":14490},{"d":"2025-07-14","o":11.8,"h":11.8,"l":11.1,"c":11.5,"v":15590},{"d":"2025-07-15","o":11.4,"h":12.1,"l":11,"c":12,"v":101860},{"d":"2025-07-16","o":12,"h":12.5,"l":11.8,"c":12.3,"v":17600},{"d":"2025-07-17","o":12.2,"h":13.3,"l":12.2,"c":12.7,"v":20660},{"d":"2025-07-18","o":12.6,"h":13.5,"l":12.3,"c":12.9,"v":13370},{"d":"2025-07-21","o":13,"h":13.6,"l":12.9,"c":13.5,"v":12840},{"d":"2025-07-22","o":13.3,"h":13.9,"l":13,"c":13.4,"v":12310},{"d":"2025-07-23","o":13.5,"h":14,"l":13.3,"c":14,"v":11260},{"d":"2025-07-24","o":13.9,"h":13.9,"l":13.5,"c":13.5,"v":5240},{"d":"2025-07-25","o":13.5,"h":13.6,"l":13.1,"c":13.3,"v":4130},{"d":"2025-07-28","o":12.9,"h":13.1,"l":12.6,"c":12.8,"v":7040},{"d":"2025-07-29","o":12.9,"h":13.4,"l":11.8,"c":12,"v":8060},{"d":"2025-07-30","o":12,"h":12.3,"l":11.8,"c":11.9,"v":2660},{"d":"2025-07-31","o":12,"h":12.1,"l":11.8,"c":11.9,"v":3700},{"d":"2025-08-01","o":11.7,"h":11.8,"l":11.1,"c":11.6,"v":6730},{"d":"2025-08-04","o":11.6,"h":12.1,"l":11.6,"c":12.1,"v":2700},{"d":"2025-08-05","o":12.2,"h":12.2,"l":11.9,"c":12,"v":2220},{"d":"2025-08-06","o":11.6,"h":11.9,"l":11.6,"c":11.8,"v":1450},{"d":"2025-08-07","o":11.9,"h":14.1,"l":11.8,"c":13.4,"v":90490},{"d":"2025-08-08","o":13.4,"h":13.4,"l":12.3,"c":12.3,"v":19410},{"d":"2025-08-11","o":12.8,"h":12.8,"l":11.9,"c":12.4,"v":7470},{"d":"2025-08-12","o":12.3,"h":12.7,"l":11.7,"c":12.6,"v":6710},{"d":"2025-08-13","o":12.7,"h":12.7,"l":12,"c":12.3,"v":16930},{"d":"2025-08-14","o":12.5,"h":12.5,"l":10.9,"c":11.7,"v":26860},{"d":"2025-08-15","o":11.6,"h":11.8,"l":11.1,"c":11.4,"v":4850},{"d":"2025-08-18","o":11.5,"h":11.8,"l":11.1,"c":11.7,"v":3680},{"d":"2025-08-19","o":11.4,"h":11.6,"l":11.1,"c":11.3,"v":4540},{"d":"2025-08-20","o":11.1,"h":11.4,"l":10.8,"c":11.1,"v":564510},{"d":"2025-08-21","o":16.4,"h":27.4,"l":15.6,"c":21.9,"v":14641790},{"d":"2025-08-22","o":19.2,"h":20,"l":15.1,"c":15.9,"v":384490},{"d":"2025-08-25","o":16.6,"h":17.4,"l":13.5,"c":14,"v":178690},{"d":"2025-08-26","o":14.4,"h":16.9,"l":14,"c":15.5,"v":150680},{"d":"2025-08-27","o":15.3,"h":16.5,"l":14.9,"c":15.9,"v":61510},{"d":"2025-08-28","o":16,"h":20.8,"l":16,"c":20.4,"v":173280},{"d":"2025-08-29","o":19.7,"h":21,"l":18.6,"c":18.7,"v":53510},{"d":"2025-09-02","o":18.7,"h":19.5,"l":15.9,"c":16.4,"v":48120},{"d":"2025-09-03","o":13.8,"h":15.8,"l":13.4,"c":13.5,"v":118610},{"d":"2025-09-04","o":8,"h":8,"l":6.9,"c":7.3,"v":629200},{"d":"2025-09-05","o":7.2,"h":7.5,"l":7.1,"c":7.2,"v":96140},{"d":"2025-09-08","o":7.2,"h":7.2,"l":6,"c":6.7,"v":143800},{"d":"2025-09-09","o":6.7,"h":6.9,"l":6.3,"c":6.5,"v":107240},{"d":"2025-09-10","o":6.3,"h":6.6,"l":6.3,"c":6.5,"v":53500},{"d":"2025-09-11","o":6.3,"h":8.2,"l":6.3,"c":7.9,"v":404390},{"d":"2025-09-12","o":8,"h":8,"l":7.4,"c":7.7,"v":85990},{"d":"2025-09-15","o":7.5,"h":7.7,"l":7,"c":7.3,"v":57050},{"d":"2025-09-16","o":7.6,"h":7.6,"l":7.3,"c":7.6,"v":24860},{"d":"2025-09-17","o":7.7,"h":7.7,"l":7.3,"c":7.5,"v":28380},{"d":"2025-09-18","o":7.6,"h":7.9,"l":7.5,"c":7.8,"v":46680},{"d":"2025-09-19","o":7.7,"h":8,"l":7.3,"c":7.3,"v":42020},{"d":"2025-09-22","o":7.2,"h":7.9,"l":7.1,"c":7.8,"v":29720},{"d":"2025-09-23","o":7.5,"h":8.1,"l":7.5,"c":7.8,"v":22920},{"d":"2025-09-24","o":7.6,"h":7.9,"l":7.6,"c":7.8,"v":22490},{"d":"2025-09-25","o":7.5,"h":7.7,"l":7.3,"c":7.7,"v":23840},{"d":"2025-09-26","o":7.5,"h":7.7,"l":7.3,"c":7.5,"v":21270},{"d":"2025-09-29","o":7.7,"h":7.8,"l":7.4,"c":7.7,"v":35110},{"d":"2025-09-30","o":7.4,"h":7.7,"l":7.2,"c":7.5,"v":25770},{"d":"2025-10-01","o":7.3,"h":7.5,"l":7.1,"c":7.3,"v":49330},{"d":"2025-10-02","o":7.3,"h":8.2,"l":7.3,"c":8,"v":107210},{"d":"2025-10-03","o":7.7,"h":8.3,"l":7.7,"c":7.9,"v":29850},{"d":"2025-10-06","o":7.8,"h":8.1,"l":7.6,"c":7.7,"v":35670},{"d":"2025-10-07","o":7.7,"h":7.9,"l":7.1,"c":7.3,"v":94780},{"d":"2025-10-08","o":7.4,"h":7.7,"l":7,"c":7.6,"v":222940},{"d":"2025-10-09","o":7.4,"h":7.6,"l":7.2,"c":7.4,"v":24060},{"d":"2025-10-10","o":7.4,"h":7.4,"l":6.7,"c":6.9,"v":36590},{"d":"2025-10-13","o":6.9,"h":7.2,"l":6.6,"c":6.8,"v":29360},{"d":"2025-10-14","o":6.7,"h":7.2,"l":6.5,"c":7,"v":19720},{"d":"2025-10-15","o":7.1,"h":7.1,"l":6.8,"c":7,"v":16220},{"d":"2025-10-16","o":6.5,"h":6.7,"l":5.5,"c":5.5,"v":141420},{"d":"2025-10-17","o":5.6,"h":5.8,"l":5.1,"c":5.4,"v":82970},{"d":"2025-10-20","o":5.88,"h":5.88,"l":5,"c":5.51,"v":94700},{"d":"2025-10-21","o":5.52,"h":5.61,"l":4.92,"c":5.02,"v":80400},{"d":"2025-10-22","o":5.02,"h":5.25,"l":4.65,"c":4.85,"v":72300},{"d":"2025-10-23","o":4.85,"h":5.27,"l":4.85,"c":5.24,"v":61000},{"d":"2025-10-24","o":5.24,"h":5.49,"l":5.24,"c":5.39,"v":56100},{"d":"2025-10-27","o":5.35,"h":5.39,"l":5.17,"c":5.2,"v":17600},{"d":"2025-10-28","o":5.11,"h":5.43,"l":5.05,"c":5.43,"v":53000},{"d":"2025-10-29","o":5.43,"h":5.89,"l":5.1,"c":5.75,"v":103100},{"d":"2025-10-30","o":5.66,"h":5.69,"l":5.37,"c":5.43,"v":29100},{"d":"2025-10-31","o":5.29,"h":5.38,"l":5.1,"c":5.26,"v":41100},{"d":"2025-11-03","o":5.23,"h":5.24,"l":4.9,"c":4.92,"v":44100},{"d":"2025-11-04","o":4.9,"h":4.9,"l":4.4,"c":4.52,"v":62000},{"d":"2025-11-05","o":4.45,"h":4.51,"l":4.33,"c":4.51,"v":31700},{"d":"2025-11-06","o":4.44,"h":4.45,"l":4.23,"c":4.26,"v":28700},{"d":"2025-11-07","o":4.2,"h":4.22,"l":4.02,"c":4.19,"v":21600},{"d":"2025-11-10","o":4.2,"h":4.49,"l":4.16,"c":4.35,"v":52100},{"d":"2025-11-11","o":4.39,"h":4.49,"l":4.16,"c":4.34,"v":26700},{"d":"2025-11-12","o":4.25,"h":4.28,"l":4.13,"c":4.2,"v":54200},{"d":"2025-11-13","o":4.28,"h":4.95,"l":4.2,"c":4.74,"v":51000},{"d":"2025-11-14","o":4.65,"h":5.13,"l":4.48,"c":4.95,"v":30800},{"d":"2025-11-17","o":5.04,"h":5.04,"l":4.05,"c":4.05,"v":67600},{"d":"2025-11-18","o":4.01,"h":4.2,"l":3.9,"c":4.2,"v":16300},{"d":"2025-11-19","o":3.93,"h":4.1,"l":3.53,"c":3.77,"v":46200},{"d":"2025-11-20","o":3.73,"h":3.8,"l":3.55,"c":3.57,"v":18400},{"d":"2025-11-21","o":3.58,"h":3.71,"l":3.42,"c":3.63,"v":29000},{"d":"2025-11-24","o":3.67,"h":4.19,"l":3.64,"c":4.11,"v":44400},{"d":"2025-11-25","o":4.13,"h":4.22,"l":3.99,"c":4.06,"v":14500},{"d":"2025-11-26","o":4.19,"h":4.39,"l":4.1,"c":4.31,"v":20800},{"d":"2025-11-28","o":4.15,"h":4.47,"l":3.87,"c":4.44,"v":8900},{"d":"2025-12-01","o":4.45,"h":4.45,"l":4.18,"c":4.21,"v":10800},{"d":"2025-12-02","o":4.33,"h":4.95,"l":4.22,"c":4.84,"v":3461700},{"d":"2025-12-03","o":3.6,"h":3.74,"l":3.53,"c":3.7,"v":330200},{"d":"2025-12-04","o":3.68,"h":4.08,"l":3.57,"c":4.03,"v":183800},{"d":"2025-12-05","o":3.65,"h":3.75,"l":3.48,"c":3.7,"v":451600},{"d":"2025-12-08","o":3.74,"h":4.09,"l":3.74,"c":3.94,"v":160800},{"d":"2025-12-09","o":3.89,"h":3.99,"l":3.21,"c":3.49,"v":235500},{"d":"2025-12-10","o":3.49,"h":3.77,"l":3.48,"c":3.72,"v":84300},{"d":"2025-12-11","o":3.71,"h":3.71,"l":3.34,"c":3.4,"v":45400},{"d":"2025-12-12","o":3.4,"h":3.46,"l":3.32,"c":3.4,"v":28500},{"d":"2025-12-15","o":3.38,"h":3.38,"l":3.05,"c":3.05,"v":72500},{"d":"2025-12-16","o":3.05,"h":3.05,"l":2.91,"c":2.94,"v":28000},{"d":"2025-12-17","o":2.93,"h":2.98,"l":2.85,"c":2.85,"v":20300},{"d":"2025-12-18","o":2.9,"h":3,"l":2.83,"c":2.83,"v":23300},{"d":"2025-12-19","o":2.96,"h":2.97,"l":2.84,"c":2.86,"v":21000},{"d":"2025-12-22","o":2.9,"h":2.98,"l":2.88,"c":2.88,"v":18400},{"d":"2025-12-23","o":2.88,"h":2.92,"l":2.66,"c":2.66,"v":48600},{"d":"2025-12-24","o":2.66,"h":2.66,"l":2.47,"c":2.49,"v":36800},{"d":"2025-12-26","o":2.46,"h":2.64,"l":2.46,"c":2.56,"v":38200},{"d":"2025-12-29","o":2.61,"h":2.62,"l":2.47,"c":2.48,"v":19500},{"d":"2025-12-30","o":2.5,"h":2.73,"l":2.44,"c":2.69,"v":56900},{"d":"2025-12-31","o":2.62,"h":2.83,"l":2.51,"c":2.77,"v":57800},{"d":"2026-01-02","o":2.74,"h":2.94,"l":2.51,"c":2.82,"v":26800},{"d":"2026-01-05","o":2.78,"h":2.98,"l":2.74,"c":2.75,"v":26900},{"d":"2026-01-06","o":2.76,"h":3.04,"l":2.72,"c":2.84,"v":87700},{"d":"2026-01-07","o":2.81,"h":2.89,"l":2.58,"c":2.73,"v":46500},{"d":"2026-01-08","o":2.66,"h":2.77,"l":2.42,"c":2.46,"v":87400},{"d":"2026-01-09","o":2.54,"h":2.56,"l":2.33,"c":2.38,"v":97400},{"d":"2026-01-12","o":2.4,"h":2.51,"l":2.22,"c":2.38,"v":80500},{"d":"2026-01-13","o":2.44,"h":2.79,"l":2.4,"c":2.57,"v":131100},{"d":"2026-01-14","o":2.64,"h":2.7,"l":2.6,"c":2.62,"v":16700},{"d":"2026-01-15","o":2.65,"h":2.93,"l":2.59,"c":2.71,"v":43500},{"d":"2026-01-16","o":2.72,"h":3.19,"l":2.65,"c":2.92,"v":138800},{"d":"2026-01-20","o":2.82,"h":2.88,"l":2.7,"c":2.7,"v":29900},{"d":"2026-01-21","o":2.75,"h":2.86,"l":2.64,"c":2.76,"v":34300},{"d":"2026-01-22","o":2.73,"h":3.17,"l":2.73,"c":3.05,"v":63300},{"d":"2026-01-23","o":3.01,"h":3.3,"l":3.01,"c":3.28,"v":298100},{"d":"2026-01-26","o":3.44,"h":3.44,"l":2.75,"c":3.01,"v":127100},{"d":"2026-01-27","o":3.02,"h":3.02,"l":2.75,"c":2.8,"v":25900},{"d":"2026-01-28","o":2.82,"h":2.82,"l":2.63,"c":2.65,"v":36600},{"d":"2026-01-29","o":2.74,"h":2.74,"l":2.5,"c":2.55,"v":38000},{"d":"2026-01-30","o":2.64,"h":2.64,"l":2.5,"c":2.5,"v":16300},{"d":"2026-02-02","o":2.54,"h":2.57,"l":2.35,"c":2.4,"v":44000},{"d":"2026-02-03","o":2.4,"h":2.49,"l":2.3,"c":2.33,"v":31500},{"d":"2026-02-04","o":2.49,"h":2.49,"l":2.24,"c":2.24,"v":46900},{"d":"2026-02-05","o":2.22,"h":2.28,"l":2.13,"c":2.14,"v":32200},{"d":"2026-02-06","o":2.1,"h":2.3,"l":2.08,"c":2.23,"v":45500},{"d":"2026-02-09","o":2.32,"h":2.32,"l":2.17,"c":2.23,"v":27400},{"d":"2026-02-10","o":2.17,"h":2.27,"l":2.15,"c":2.2,"v":19700},{"d":"2026-02-11","o":2.22,"h":2.22,"l":2.06,"c":2.09,"v":46000},{"d":"2026-02-12","o":2.09,"h":2.18,"l":1.92,"c":1.98,"v":41700},{"d":"2026-02-13","o":1.96,"h":2.05,"l":1.86,"c":1.96,"v":39600},{"d":"2026-02-17","o":1.99,"h":2.19,"l":1.95,"c":2.12,"v":85600},{"d":"2026-02-18","o":2.12,"h":2.15,"l":1.93,"c":2.09,"v":35500},{"d":"2026-02-19","o":2.1,"h":2.1,"l":1.99,"c":2.04,"v":23000},{"d":"2026-02-20","o":2.04,"h":2.05,"l":1.95,"c":2.01,"v":15600},{"d":"2026-02-23","o":1.95,"h":2.04,"l":1.93,"c":1.98,"v":12700},{"d":"2026-02-24","o":1.99,"h":2.02,"l":1.92,"c":2.01,"v":20000},{"d":"2026-02-25","o":2.06,"h":2.1,"l":1.99,"c":2.03,"v":20900},{"d":"2026-02-26","o":2.02,"h":2.09,"l":1.95,"c":2,"v":23900},{"d":"2026-02-27","o":2.04,"h":2.08,"l":2.01,"c":2.01,"v":7300},{"d":"2026-03-02","o":1.9,"h":1.97,"l":1.85,"c":1.87,"v":24600},{"d":"2026-03-03","o":1.87,"h":1.9,"l":1.72,"c":1.77,"v":21600},{"d":"2026-03-04","o":1.77,"h":1.95,"l":1.75,"c":1.83,"v":18400},{"d":"2026-03-05","o":1.81,"h":1.87,"l":1.72,"c":1.74,"v":15500},{"d":"2026-03-06","o":1.78,"h":1.79,"l":1.68,"c":1.7,"v":13500},{"d":"2026-03-09","o":1.68,"h":1.78,"l":1.66,"c":1.74,"v":18700},{"d":"2026-03-10","o":1.76,"h":1.76,"l":1.66,"c":1.69,"v":14300},{"d":"2026-03-11","o":1.71,"h":1.76,"l":1.65,"c":1.65,"v":21000},{"d":"2026-03-12","o":1.76,"h":1.94,"l":1.36,"c":1.73,"v":924900},{"d":"2026-03-13","o":1.75,"h":2.09,"l":1.75,"c":1.95,"v":225500},{"d":"2026-03-16","o":1.91,"h":2.17,"l":1.91,"c":2.11,"v":98000},{"d":"2026-03-17","o":2.07,"h":2.22,"l":2.07,"c":2.22,"v":29700},{"d":"2026-03-18","o":2.23,"h":2.24,"l":2.19,"c":2.24,"v":46000},{"d":"2026-03-19","o":2.2,"h":2.24,"l":2.2,"c":2.21,"v":12900},{"d":"2026-03-20","o":2.22,"h":2.24,"l":2.11,"c":2.16,"v":39300},{"d":"2026-03-23","o":2.22,"h":2.37,"l":2.16,"c":2.3,"v":44300},{"d":"2026-03-24","o":2.26,"h":2.26,"l":2.15,"c":2.16,"v":48000},{"d":"2026-03-25","o":2.22,"h":2.41,"l":2.22,"c":2.32,"v":46400},{"d":"2026-03-26","o":2.33,"h":2.44,"l":2.27,"c":2.27,"v":18200},{"d":"2026-03-27","o":2.23,"h":2.35,"l":2.12,"c":2.15,"v":27200},{"d":"2026-03-30","o":2.15,"h":2.21,"l":2.05,"c":2.11,"v":17500},{"d":"2026-03-31","o":2.14,"h":2.22,"l":2.08,"c":2.19,"v":11787},{"d":"2026-04-01","o":2.2,"h":2.23,"l":2.15,"c":2.15,"v":7600},{"d":"2026-04-02","o":2.03,"h":2.15,"l":2.01,"c":2.12,"v":18873},{"d":"2026-04-06","o":2.14,"h":2.17,"l":2.13,"c":2.13,"v":5585},{"d":"2026-04-07","o":2.2,"h":2.2,"l":2.08,"c":2.09,"v":6412},{"d":"2026-04-08","o":2.09,"h":2.23,"l":2.09,"c":2.23,"v":24269},{"d":"2026-04-09","o":2.18,"h":2.22,"l":2.18,"c":2.22,"v":4155},{"d":"2026-04-10","o":2.2,"h":2.25,"l":2.17,"c":2.17,"v":14752},{"d":"2026-04-13","o":2.1,"h":2.24,"l":2.1,"c":2.2,"v":7265},{"d":"2026-04-14","o":2.21,"h":2.34,"l":2.21,"c":2.31,"v":24273},{"d":"2026-04-15","o":2.34,"h":2.37,"l":2.2,"c":2.32,"v":8843},{"d":"2026-04-16","o":2.34,"h":2.34,"l":2.32,"c":2.32,"v":4978},{"d":"2026-04-17","o":2.36,"h":2.4,"l":2.32,"c":2.34,"v":12000},{"d":"2026-04-20","o":2.38,"h":2.49,"l":2.26,"c":2.39,"v":34167},{"d":"2026-04-21","o":2.41,"h":2.44,"l":2.35,"c":2.35,"v":11651},{"d":"2026-04-22","o":2.3,"h":2.34,"l":2.25,"c":2.29,"v":6096},{"d":"2026-04-23","o":2.19,"h":2.31,"l":2.19,"c":2.25,"v":5911},{"d":"2026-04-24","o":2.21,"h":2.24,"l":2.17,"c":2.2,"v":7361},{"d":"2026-04-27","o":2.18,"h":2.2,"l":2.14,"c":2.17,"v":5140},{"d":"2026-04-28","o":2.2,"h":2.21,"l":2.15,"c":2.15,"v":4226},{"d":"2026-04-29","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":1879},{"d":"2026-04-30","o":2.15,"h":2.25,"l":2.14,"c":2.23,"v":42720},{"d":"2026-05-01","o":2.38,"h":2.38,"l":2.23,"c":2.3,"v":8129},{"d":"2026-05-04","o":2.33,"h":2.4,"l":2.33,"c":2.4,"v":38308},{"d":"2026-05-05","o":2.38,"h":2.38,"l":2.36,"c":2.36,"v":3216},{"d":"2026-05-06","o":2.42,"h":2.45,"l":2.36,"c":2.38,"v":20253},{"d":"2026-05-07","o":2.4,"h":2.49,"l":2.26,"c":2.3,"v":44091},{"d":"2026-05-08","o":2.48,"h":2.49,"l":2.25,"c":2.25,"v":255429},{"d":"2026-05-11","o":2.35,"h":2.37,"l":2.18,"c":2.19,"v":153246},{"d":"2026-05-12","o":2.18,"h":2.29,"l":2.18,"c":2.19,"v":43732},{"d":"2026-05-13","o":2.18,"h":2.23,"l":2.14,"c":2.14,"v":28150},{"d":"2026-05-14","o":2.2,"h":2.23,"l":2.13,"c":2.14,"v":13601},{"d":"2026-05-15","o":2.14,"h":2.19,"l":2.1,"c":2.1,"v":37203},{"d":"2026-05-18","o":2.15,"h":2.25,"l":1.99,"c":2.04,"v":756686},{"d":"2026-05-19","o":2.01,"h":2.08,"l":1.98,"c":2.05,"v":72708}]