[{"d":"2000-02-08","o":6197.25,"h":6204.61,"l":5358.19,"c":5446.52,"v":5863},{"d":"2000-02-09","o":5417.08,"h":5431.8,"l":4784.1,"c":5181.55,"v":2445},{"d":"2000-02-10","o":5210.99,"h":5770.36,"l":5210.99,"c":5636.04,"v":2405},{"d":"2000-02-11","o":5380.27,"h":5520.12,"l":5130.03,"c":5269.87,"v":1643},{"d":"2000-02-14","o":5321.39,"h":6005.89,"l":5269.87,"c":5387.63,"v":2097},{"d":"2000-02-15","o":5395,"h":5740.92,"l":5078.51,"c":5637.88,"v":2375},{"d":"2000-02-16","o":5851.32,"h":6594.7,"l":5637.88,"c":6094.21,"v":3834},{"d":"2000-02-17","o":6315.01,"h":6315.01,"l":5358.19,"c":5490.68,"v":3553},{"d":"2000-02-18","o":5527.48,"h":5534.84,"l":5034.35,"c":5196.27,"v":3195},{"d":"2000-02-22","o":5210.99,"h":5210.99,"l":4416.09,"c":4636.9,"v":3061},{"d":"2000-02-23","o":4857.7,"h":5358.19,"l":4784.1,"c":5299.31,"v":1399},{"d":"2000-02-24","o":5475.96,"h":5873.41,"l":5299.31,"c":5682.04,"v":2366},{"d":"2000-02-25","o":5858.69,"h":5888.13,"l":5181.55,"c":5299.31,"v":4533},{"d":"2000-02-28","o":5240.43,"h":5446.52,"l":4408.73,"c":4710.5,"v":2148},{"d":"2000-02-29","o":5299.31,"h":6476.94,"l":5152.11,"c":5299.31,"v":10500},{"d":"2000-03-01","o":6079.49,"h":6462.22,"l":5431.8,"c":5571.64,"v":5708},{"d":"2000-03-02","o":5593.72,"h":6020.61,"l":5365.55,"c":5402.36,"v":2143},{"d":"2000-03-03","o":5520.12,"h":5785.08,"l":5299.31,"c":5387.63,"v":1520},{"d":"2000-03-06","o":5417.08,"h":5512.76,"l":5181.55,"c":5240.43,"v":2030},{"d":"2000-03-07","o":5328.75,"h":5475.96,"l":4828.26,"c":5328.75,"v":3158},{"d":"2000-03-08","o":5343.47,"h":6418.06,"l":5343.47,"c":5888.13,"v":6041},{"d":"2000-03-09","o":6094.21,"h":7065.75,"l":5843.96,"c":6197.25,"v":7567},{"d":"2000-03-10","o":6270.85,"h":6359.18,"l":5888.13,"c":5917.57,"v":2594},{"d":"2000-03-13","o":5851.32,"h":5851.32,"l":5372.91,"c":5549.56,"v":1151},{"d":"2000-03-14","o":5586.36,"h":5711.48,"l":4622.18,"c":4901.86,"v":2896},{"d":"2000-03-15","o":5291.95,"h":5417.08,"l":4710.5,"c":4990.19,"v":4219},{"d":"2000-03-16","o":5049.07,"h":5049.07,"l":3827.28,"c":4003.93,"v":2768},{"d":"2000-03-17","o":4357.21,"h":4357.21,"l":3650.64,"c":3886.16,"v":2385},{"d":"2000-03-20","o":4121.69,"h":4239.45,"l":3304.71,"c":3503.43,"v":1314},{"d":"2000-03-21","o":3562.32,"h":3562.32,"l":2649.66,"c":2767.42,"v":3813},{"d":"2000-03-22","o":2973.5,"h":3621.2,"l":2737.98,"c":3562.32,"v":5685},{"d":"2000-03-23","o":4224.73,"h":4239.45,"l":3297.35,"c":3591.76,"v":2423},{"d":"2000-03-24","o":3473.99,"h":3650.64,"l":3267.91,"c":3473.99,"v":1182},{"d":"2000-03-27","o":3562.32,"h":3577.04,"l":3297.35,"c":3562.32,"v":307},{"d":"2000-03-28","o":3459.27,"h":3510.79,"l":2855.74,"c":3076.55,"v":1732},{"d":"2000-03-29","o":3032.38,"h":3135.43,"l":2826.3,"c":2931.18,"v":1119},{"d":"2000-03-30","o":2958.78,"h":3032.38,"l":2149.17,"c":2296.37,"v":4034},{"d":"2000-03-31","o":2620.22,"h":2649.66,"l":2208.05,"c":2399.41,"v":2103},{"d":"2000-04-03","o":2480.37,"h":2561.33,"l":2001.96,"c":2178.61,"v":2476},{"d":"2000-04-04","o":2399.41,"h":2406.77,"l":1766.44,"c":2266.93,"v":3482},{"d":"2000-04-05","o":2281.65,"h":2531.89,"l":2001.96,"c":2428.85,"v":6292},{"d":"2000-04-06","o":2531.89,"h":2649.66,"l":2060.84,"c":2178.61,"v":3613},{"d":"2000-04-07","o":2244.85,"h":2347.89,"l":2060.84,"c":2134.45,"v":2131},{"d":"2000-04-10","o":2185.97,"h":2191.49,"l":1751.72,"c":1884.2,"v":2291},{"d":"2000-04-11","o":1884.2,"h":1898.92,"l":1648.68,"c":1656.04,"v":2843},{"d":"2000-04-12","o":1707.56,"h":1707.56,"l":1589.79,"c":1656.04,"v":1712},{"d":"2000-04-13","o":1700.2,"h":1854.76,"l":1575.07,"c":1641.32,"v":1417},{"d":"2000-04-14","o":1414.99,"h":1501.47,"l":1177.63,"c":1273.31,"v":4565},{"d":"2000-04-17","o":1258.59,"h":1472.03,"l":1221.79,"c":1295.39,"v":1450},{"d":"2000-04-18","o":1368.99,"h":1707.56,"l":1368.99,"c":1663.4,"v":1711},{"d":"2000-04-19","o":1825.32,"h":1884.2,"l":1744.36,"c":1766.44,"v":1963},{"d":"2000-04-20","o":1817.96,"h":1854.76,"l":1744.36,"c":1766.44,"v":949},{"d":"2000-04-24","o":1766.44,"h":1795.88,"l":1692.84,"c":1766.44,"v":1449},{"d":"2000-04-25","o":1806.92,"h":1825.32,"l":1744.36,"c":1795.88,"v":430},{"d":"2000-04-26","o":1766.44,"h":1840.04,"l":1762.76,"c":1781.16,"v":518},{"d":"2000-04-27","o":1759.08,"h":1795.88,"l":1707.56,"c":1751.72,"v":66},{"d":"2000-04-28","o":1722.28,"h":1943.08,"l":1722.28,"c":1943.08,"v":560},{"d":"2000-05-01","o":1943.08,"h":2399.41,"l":1928.36,"c":2355.25,"v":1745},{"d":"2000-05-02","o":2119.73,"h":2296.37,"l":2119.73,"c":2171.25,"v":724},{"d":"2000-05-03","o":2024.04,"h":2281.65,"l":2001.96,"c":2193.33,"v":912},{"d":"2000-05-04","o":2237.49,"h":2384.69,"l":2090.28,"c":2274.29,"v":364},{"d":"2000-05-05","o":2325.81,"h":2414.13,"l":2252.21,"c":2252.21,"v":306},{"d":"2000-05-08","o":2252.21,"h":2296.37,"l":2222.77,"c":2259.57,"v":522},{"d":"2000-05-09","o":2259.57,"h":2259.57,"l":2149.17,"c":2200.69,"v":612},{"d":"2000-05-10","o":2208.05,"h":2208.05,"l":2046.12,"c":2082.92,"v":705},{"d":"2000-05-11","o":2112.36,"h":2296.37,"l":2031.4,"c":2046.12,"v":3054},{"d":"2000-05-12","o":2060.84,"h":2252.21,"l":2060.84,"c":2237.49,"v":522},{"d":"2000-05-15","o":2178.61,"h":2296.37,"l":2075.56,"c":2289.01,"v":519},{"d":"2000-05-16","o":2322.13,"h":2325.81,"l":2237.49,"c":2325.81,"v":554},{"d":"2000-05-17","o":2325.81,"h":2590.78,"l":2318.45,"c":2531.89,"v":915},{"d":"2000-05-18","o":2576.05,"h":2576.05,"l":2171.25,"c":2318.45,"v":889},{"d":"2000-05-19","o":2347.89,"h":2473.01,"l":2296.37,"c":2399.41,"v":751},{"d":"2000-05-22","o":2384.69,"h":2414.13,"l":1714.92,"c":1928.36,"v":3544},{"d":"2000-05-23","o":1987.24,"h":1987.24,"l":1707.56,"c":1707.56,"v":522},{"d":"2000-05-24","o":1663.4,"h":1707.56,"l":1236.51,"c":1707.56,"v":3007},{"d":"2000-05-25","o":1737,"h":1751.72,"l":1560.35,"c":1633.95,"v":898},{"d":"2000-05-26","o":1648.68,"h":1648.68,"l":1457.31,"c":1575.07,"v":290},{"d":"2000-05-30","o":1457.31,"h":1722.28,"l":1457.31,"c":1700.2,"v":393},{"d":"2000-05-31","o":1700.2,"h":1737,"l":1604.51,"c":1633.95,"v":314},{"d":"2000-06-01","o":1707.56,"h":1707.56,"l":1611.87,"c":1692.84,"v":892},{"d":"2000-06-02","o":1737,"h":1825.32,"l":1707.56,"c":1781.16,"v":595},{"d":"2000-06-05","o":1810.6,"h":1884.2,"l":1737,"c":1884.2,"v":799},{"d":"2000-06-06","o":1898.92,"h":2178.61,"l":1898.92,"c":2001.96,"v":1737},{"d":"2000-06-07","o":1972.52,"h":2119.73,"l":1884.2,"c":2001.96,"v":262},{"d":"2000-06-08","o":1913.64,"h":2024.04,"l":1913.64,"c":1957.8,"v":207},{"d":"2000-06-09","o":2009.32,"h":2237.49,"l":1943.08,"c":2134.45,"v":679},{"d":"2000-06-12","o":2244.85,"h":2270.61,"l":1840.04,"c":1869.48,"v":433},{"d":"2000-06-13","o":1843.72,"h":2000.12,"l":1840.04,"c":1891.56,"v":409},{"d":"2000-06-14","o":1921,"h":2046.12,"l":1766.44,"c":1766.44,"v":386},{"d":"2000-06-15","o":1707.56,"h":1825.32,"l":1648.68,"c":1751.72,"v":253},{"d":"2000-06-16","o":1810.6,"h":1840.04,"l":1751.72,"c":1795.88,"v":583},{"d":"2000-06-19","o":1854.76,"h":1869.48,"l":1781.16,"c":1847.4,"v":535},{"d":"2000-06-20","o":1913.64,"h":1921,"l":1832.68,"c":1886.04,"v":541},{"d":"2000-06-21","o":1884.2,"h":1987.24,"l":1869.48,"c":1928.36,"v":725},{"d":"2000-06-22","o":1968.84,"h":2001.96,"l":1709.4,"c":1709.4,"v":371},{"d":"2000-06-23","o":1714.92,"h":1928.36,"l":1714.92,"c":1840.04,"v":532},{"d":"2000-06-26","o":1939.4,"h":1943.08,"l":1753.56,"c":1854.76,"v":841},{"d":"2000-06-27","o":1825.32,"h":1898.92,"l":1788.52,"c":1898.92,"v":501},{"d":"2000-06-28","o":1898.92,"h":2016.68,"l":1898.92,"c":1972.52,"v":810},{"d":"2000-06-29","o":2060.84,"h":2060.84,"l":1854.76,"c":1943.08,"v":827},{"d":"2000-06-30","o":2016.68,"h":2112.36,"l":1913.64,"c":1957.8,"v":1440},{"d":"2000-07-03","o":1884.2,"h":2060.84,"l":1869.48,"c":1921,"v":787},{"d":"2000-07-05","o":1935.72,"h":2355.25,"l":1884.2,"c":2193.33,"v":1027},{"d":"2000-07-06","o":2296.37,"h":2296.37,"l":2075.56,"c":2231.97,"v":1725},{"d":"2000-07-07","o":2266.93,"h":2296.37,"l":2163.89,"c":2237.49,"v":2333},{"d":"2000-07-10","o":2252.21,"h":2311.09,"l":2149.17,"c":2215.41,"v":645},{"d":"2000-07-11","o":2237.49,"h":2546.61,"l":2193.33,"c":2473.01,"v":2071},{"d":"2000-07-12","o":2561.33,"h":2561.33,"l":2178.61,"c":2340.53,"v":1243},{"d":"2000-07-13","o":2362.61,"h":2458.29,"l":2068.2,"c":2163.89,"v":972},{"d":"2000-07-14","o":2178.61,"h":2355.25,"l":2163.89,"c":2222.77,"v":500},{"d":"2000-07-17","o":2311.09,"h":2355.25,"l":2082.92,"c":2134.45,"v":740},{"d":"2000-07-18","o":2178.61,"h":2281.65,"l":2163.89,"c":2266.93,"v":377},{"d":"2000-07-19","o":2266.93,"h":2266.93,"l":2031.4,"c":2046.12,"v":411},{"d":"2000-07-20","o":2119.73,"h":2134.45,"l":2001.96,"c":2119.73,"v":2773},{"d":"2000-07-21","o":2163.89,"h":2237.49,"l":1972.52,"c":2009.32,"v":991},{"d":"2000-07-24","o":2031.4,"h":2053.48,"l":1987.24,"c":2046.12,"v":907},{"d":"2000-07-25","o":2016.68,"h":2119.73,"l":2001.96,"c":2082.92,"v":347},{"d":"2000-07-26","o":2119.73,"h":2119.73,"l":2001.96,"c":2119.73,"v":264},{"d":"2000-07-27","o":2075.56,"h":2178.61,"l":2009.32,"c":2016.68,"v":1010},{"d":"2000-07-28","o":2016.68,"h":2024.04,"l":1957.8,"c":1957.8,"v":770},{"d":"2000-07-31","o":2090.28,"h":2105,"l":1957.8,"c":2060.84,"v":525},{"d":"2000-08-01","o":2009.32,"h":2119.73,"l":1972.52,"c":1987.24,"v":202},{"d":"2000-08-02","o":2031.4,"h":2031.4,"l":1854.76,"c":1869.48,"v":616},{"d":"2000-08-03","o":1869.48,"h":1869.48,"l":1641.32,"c":1854.76,"v":824},{"d":"2000-08-04","o":1854.76,"h":1943.08,"l":1766.44,"c":1943.08,"v":245},{"d":"2000-08-07","o":1979.88,"h":2001.96,"l":1943.08,"c":1965.16,"v":328},{"d":"2000-08-08","o":1840.04,"h":1906.28,"l":1781.16,"c":1876.84,"v":1286},{"d":"2000-08-09","o":1858.44,"h":1898.92,"l":1766.44,"c":1825.32,"v":478},{"d":"2000-08-10","o":1825.32,"h":1913.64,"l":1825.32,"c":1913.64,"v":425},{"d":"2000-08-11","o":1913.64,"h":2001.96,"l":1825.32,"c":1935.72,"v":853},{"d":"2000-08-14","o":1965.16,"h":1972.52,"l":1825.32,"c":1913.64,"v":256},{"d":"2000-08-15","o":1906.28,"h":1935.72,"l":1825.32,"c":1913.64,"v":885},{"d":"2000-08-16","o":1913.64,"h":1913.64,"l":1810.6,"c":1840.04,"v":140},{"d":"2000-08-17","o":1840.04,"h":1884.2,"l":1781.16,"c":1832.68,"v":797},{"d":"2000-08-18","o":1829,"h":1876.84,"l":1810.6,"c":1869.48,"v":217},{"d":"2000-08-21","o":1840.04,"h":1906.28,"l":1729.64,"c":1906.28,"v":901},{"d":"2000-08-22","o":1884.2,"h":1906.28,"l":1825.32,"c":1884.2,"v":589},{"d":"2000-08-23","o":1847.4,"h":1891.56,"l":1803.24,"c":1840.04,"v":414},{"d":"2000-08-24","o":1854.76,"h":1943.08,"l":1819.8,"c":1898.92,"v":550},{"d":"2000-08-25","o":1891.56,"h":2031.4,"l":1891.56,"c":1928.36,"v":1072},{"d":"2000-08-28","o":1994.6,"h":1994.6,"l":1898.92,"c":1921,"v":795},{"d":"2000-08-29","o":1884.2,"h":1979.88,"l":1781.16,"c":1840.04,"v":526},{"d":"2000-08-30","o":1884.2,"h":1884.2,"l":1825.32,"c":1832.68,"v":127},{"d":"2000-08-31","o":1825.32,"h":2001.96,"l":1825.32,"c":1987.24,"v":631},{"d":"2000-09-01","o":2053.48,"h":2149.17,"l":1921,"c":2141.81,"v":730},{"d":"2000-09-05","o":2071.88,"h":2171.25,"l":2060.84,"c":2156.53,"v":1202},{"d":"2000-09-06","o":2138.13,"h":2141.81,"l":2001.96,"c":2031.4,"v":562},{"d":"2000-09-07","o":2046.12,"h":2119.73,"l":1957.8,"c":1994.6,"v":576},{"d":"2000-09-08","o":1987.24,"h":2001.96,"l":1943.08,"c":1957.8,"v":300},{"d":"2000-09-11","o":1943.08,"h":1957.8,"l":1854.76,"c":1876.84,"v":213},{"d":"2000-09-12","o":1943.08,"h":1972.52,"l":1825.32,"c":1884.2,"v":286},{"d":"2000-09-13","o":1935.72,"h":1935.72,"l":1832.68,"c":1876.84,"v":232},{"d":"2000-09-14","o":1898.92,"h":1928.36,"l":1847.4,"c":1847.4,"v":333},{"d":"2000-09-15","o":1847.4,"h":1898.92,"l":1840.04,"c":1840.04,"v":276},{"d":"2000-09-18","o":1825.32,"h":1884.2,"l":1781.16,"c":1884.2,"v":554},{"d":"2000-09-19","o":1854.76,"h":1854.76,"l":1788.52,"c":1840.04,"v":400},{"d":"2000-09-20","o":1840.04,"h":1884.2,"l":1795.88,"c":1854.76,"v":295},{"d":"2000-09-21","o":1832.68,"h":1854.76,"l":1766.44,"c":1825.32,"v":208},{"d":"2000-09-22","o":1766.44,"h":1884.2,"l":1737,"c":1862.12,"v":543},{"d":"2000-09-25","o":1884.2,"h":1884.2,"l":1803.24,"c":1810.6,"v":252},{"d":"2000-09-26","o":1795.88,"h":1810.6,"l":1737,"c":1744.36,"v":296},{"d":"2000-09-27","o":1759.08,"h":1766.44,"l":1479.39,"c":1589.79,"v":1127},{"d":"2000-09-28","o":1501.47,"h":1847.4,"l":1501.47,"c":1803.24,"v":1156},{"d":"2000-09-29","o":1788.52,"h":1869.48,"l":1619.23,"c":1737,"v":878},{"d":"2000-10-02","o":1700.2,"h":1707.56,"l":1530.91,"c":1678.12,"v":290},{"d":"2000-10-03","o":1648.68,"h":1722.28,"l":1648.68,"c":1707.56,"v":565},{"d":"2000-10-04","o":1703.88,"h":1707.56,"l":1604.51,"c":1692.84,"v":305},{"d":"2000-10-05","o":1705.72,"h":1766.44,"l":1656.04,"c":1678.12,"v":254},{"d":"2000-10-06","o":1648.68,"h":1678.12,"l":1545.63,"c":1560.35,"v":222},{"d":"2000-10-09","o":1545.63,"h":1575.07,"l":1383.71,"c":1538.27,"v":278},{"d":"2000-10-10","o":1464.67,"h":1560.35,"l":1457.31,"c":1457.31,"v":190},{"d":"2000-10-11","o":1486.75,"h":1486.75,"l":1295.39,"c":1383.71,"v":1167},{"d":"2000-10-12","o":1413.15,"h":1413.15,"l":1236.51,"c":1251.23,"v":523},{"d":"2000-10-13","o":1236.51,"h":1368.99,"l":1223.63,"c":1354.27,"v":1011},{"d":"2000-10-16","o":1398.43,"h":1398.43,"l":1251.23,"c":1258.59,"v":441},{"d":"2000-10-17","o":1310.11,"h":1413.15,"l":1310.11,"c":1413.15,"v":1016},{"d":"2000-10-18","o":1391.07,"h":1420.51,"l":1339.55,"c":1376.35,"v":419},{"d":"2000-10-19","o":1402.11,"h":1737,"l":1368.99,"c":1714.92,"v":660},{"d":"2000-10-20","o":1597.15,"h":1825.32,"l":1532.75,"c":1766.44,"v":568},{"d":"2000-10-23","o":1766.44,"h":1766.44,"l":1633.95,"c":1670.76,"v":381},{"d":"2000-10-24","o":1678.12,"h":1707.56,"l":1619.23,"c":1619.23,"v":419},{"d":"2000-10-25","o":1678.12,"h":1759.08,"l":1648.68,"c":1700.2,"v":616},{"d":"2000-10-26","o":1589.79,"h":1832.68,"l":1560.35,"c":1773.8,"v":442},{"d":"2000-10-27","o":1759.08,"h":1825.32,"l":1648.68,"c":1678.12,"v":440},{"d":"2000-10-30","o":1744.36,"h":1773.8,"l":1685.48,"c":1759.08,"v":537},{"d":"2000-10-31","o":1781.16,"h":1781.16,"l":1714.92,"c":1759.08,"v":959},{"d":"2000-11-01","o":1737,"h":1766.44,"l":1707.56,"c":1766.44,"v":276},{"d":"2000-11-02","o":1737,"h":1773.8,"l":1656.04,"c":1766.44,"v":338},{"d":"2000-11-03","o":1781.16,"h":1943.08,"l":1759.08,"c":1891.56,"v":1474},{"d":"2000-11-06","o":1898.92,"h":1913.64,"l":1803.24,"c":1803.24,"v":431},{"d":"2000-11-07","o":1773.8,"h":1795.88,"l":1722.28,"c":1759.08,"v":831},{"d":"2000-11-08","o":1768.28,"h":1777.48,"l":1707.56,"c":1707.56,"v":1283},{"d":"2000-11-09","o":1766.44,"h":1766.44,"l":1648.68,"c":1663.4,"v":406},{"d":"2000-11-10","o":1648.68,"h":1678.12,"l":1545.63,"c":1589.79,"v":488},{"d":"2000-11-13","o":1538.27,"h":1560.35,"l":1368.99,"c":1442.59,"v":1226},{"d":"2000-11-14","o":1575.07,"h":1707.56,"l":1472.03,"c":1641.32,"v":794},{"d":"2000-11-15","o":1589.79,"h":1670.76,"l":1560.35,"c":1604.51,"v":326},{"d":"2000-11-16","o":1633.95,"h":1751.72,"l":1530.91,"c":1589.79,"v":546},{"d":"2000-11-17","o":1648.68,"h":1707.56,"l":1604.51,"c":1678.12,"v":284},{"d":"2000-11-20","o":1619.23,"h":1663.4,"l":1545.63,"c":1545.63,"v":271},{"d":"2000-11-21","o":1545.63,"h":1626.59,"l":1516.19,"c":1575.07,"v":469},{"d":"2000-11-22","o":1556.67,"h":1558.51,"l":1427.87,"c":1479.39,"v":1199},{"d":"2000-11-24","o":1475.71,"h":1516.19,"l":1442.59,"c":1472.03,"v":380},{"d":"2000-11-27","o":1508.83,"h":1589.79,"l":1501.47,"c":1567.71,"v":1278},{"d":"2000-11-28","o":1575.07,"h":1575.07,"l":1398.43,"c":1398.43,"v":864},{"d":"2000-11-29","o":1427.87,"h":1486.75,"l":1405.79,"c":1457.31,"v":1161},{"d":"2000-11-30","o":1420.51,"h":1457.31,"l":1354.27,"c":1420.51,"v":1063},{"d":"2000-12-01","o":1427.87,"h":1479.39,"l":1427.87,"c":1472.03,"v":1071},{"d":"2000-12-04","o":1472.03,"h":1501.47,"l":1339.55,"c":1368.99,"v":610},{"d":"2000-12-05","o":1354.27,"h":1913.64,"l":1324.83,"c":1884.2,"v":830},{"d":"2000-12-06","o":1876.84,"h":1876.84,"l":1530.91,"c":1552.99,"v":516},{"d":"2000-12-07","o":1619.23,"h":1825.32,"l":1501.47,"c":1589.79,"v":407},{"d":"2000-12-08","o":1589.79,"h":1648.68,"l":1530.91,"c":1648.68,"v":433},{"d":"2000-12-11","o":1648.68,"h":1656.04,"l":1560.35,"c":1589.79,"v":460},{"d":"2000-12-12","o":1600.83,"h":1737,"l":1598.99,"c":1707.56,"v":290},{"d":"2000-12-13","o":1678.12,"h":1759.08,"l":1633.95,"c":1707.56,"v":316},{"d":"2000-12-14","o":1759.08,"h":1759.08,"l":1604.51,"c":1619.23,"v":274},{"d":"2000-12-15","o":1560.35,"h":1648.68,"l":1530.91,"c":1552.99,"v":521},{"d":"2000-12-18","o":1560.35,"h":1707.56,"l":1560.35,"c":1648.68,"v":2379},{"d":"2000-12-19","o":1663.4,"h":1781.16,"l":1619.23,"c":1766.44,"v":476},{"d":"2000-12-20","o":1604.51,"h":1648.68,"l":1545.63,"c":1575.07,"v":740},{"d":"2000-12-21","o":1545.63,"h":1589.79,"l":1442.59,"c":1457.31,"v":442},{"d":"2000-12-22","o":1413.15,"h":1530.91,"l":1413.15,"c":1479.39,"v":620},{"d":"2000-12-26","o":1472.03,"h":1545.63,"l":1449.95,"c":1449.95,"v":231},{"d":"2000-12-27","o":1464.67,"h":1512.51,"l":1413.15,"c":1494.11,"v":385},{"d":"2000-12-28","o":1413.15,"h":1494.11,"l":1302.75,"c":1398.43,"v":1343},{"d":"2000-12-29","o":1380.03,"h":1405.79,"l":1207.07,"c":1302.75,"v":2885},{"d":"2001-01-02","o":1317.47,"h":1324.83,"l":1236.51,"c":1302.75,"v":329},{"d":"2001-01-03","o":1302.75,"h":1457.31,"l":1265.95,"c":1457.31,"v":395},{"d":"2001-01-04","o":1413.15,"h":1545.63,"l":1280.67,"c":1494.11,"v":503},{"d":"2001-01-05","o":1391.07,"h":1420.51,"l":1243.87,"c":1265.95,"v":1487},{"d":"2001-01-08","o":1295.39,"h":1295.39,"l":1236.51,"c":1265.95,"v":550},{"d":"2001-01-09","o":1280.67,"h":1317.47,"l":1236.51,"c":1302.75,"v":468},{"d":"2001-01-10","o":1297.23,"h":1413.15,"l":1243.87,"c":1332.19,"v":699},{"d":"2001-01-11","o":1368.99,"h":1413.15,"l":1273.31,"c":1413.15,"v":651},{"d":"2001-01-12","o":1398.43,"h":1413.15,"l":1310.11,"c":1354.27,"v":590},{"d":"2001-01-16","o":1354.27,"h":1457.31,"l":1332.19,"c":1405.79,"v":735},{"d":"2001-01-17","o":1405.79,"h":1648.68,"l":1398.43,"c":1611.87,"v":1320},{"d":"2001-01-18","o":1624.75,"h":1626.59,"l":1589.79,"c":1604.51,"v":407},{"d":"2001-01-19","o":1626.59,"h":1648.68,"l":1560.35,"c":1597.15,"v":417},{"d":"2001-01-22","o":1575.07,"h":1766.44,"l":1567.71,"c":1751.72,"v":586},{"d":"2001-01-23","o":1678.12,"h":1891.56,"l":1650.52,"c":1825.32,"v":1311},{"d":"2001-01-24","o":1840.04,"h":2031.4,"l":1825.32,"c":1972.52,"v":1590},{"d":"2001-01-25","o":1972.52,"h":1994.6,"l":1825.32,"c":1884.2,"v":557},{"d":"2001-01-26","o":1810.6,"h":1884.2,"l":1810.6,"c":1869.48,"v":720},{"d":"2001-01-29","o":1972.52,"h":1972.52,"l":1825.32,"c":1884.2,"v":740},{"d":"2001-01-30","o":1876.84,"h":1898.92,"l":1790.36,"c":1790.36,"v":331},{"d":"2001-01-31","o":1795.88,"h":1884.2,"l":1795.88,"c":1854.76,"v":615},{"d":"2001-02-01","o":1884.2,"h":1884.2,"l":1810.6,"c":1854.76,"v":451},{"d":"2001-02-02","o":1810.6,"h":2001.96,"l":1783,"c":1898.92,"v":867},{"d":"2001-02-05","o":1913.64,"h":1957.8,"l":1825.32,"c":1935.72,"v":1089},{"d":"2001-02-06","o":1972.52,"h":2119.73,"l":1935.72,"c":2060.84,"v":3098},{"d":"2001-02-07","o":2127.09,"h":2141.81,"l":1950.44,"c":2001.96,"v":740},{"d":"2001-02-08","o":2103.16,"h":2105,"l":1979.88,"c":1994.6,"v":489},{"d":"2001-02-09","o":1950.44,"h":1972.52,"l":1825.32,"c":1884.2,"v":1043},{"d":"2001-02-12","o":1871.32,"h":1972.52,"l":1656.04,"c":1766.44,"v":728},{"d":"2001-02-13","o":1744.36,"h":1810.6,"l":1744.36,"c":1773.8,"v":1896},{"d":"2001-02-14","o":1766.44,"h":1795.88,"l":1737,"c":1795.88,"v":453},{"d":"2001-02-15","o":1803.24,"h":1832.68,"l":1766.44,"c":1781.16,"v":207},{"d":"2001-02-16","o":1788.52,"h":1862.12,"l":1766.44,"c":1788.52,"v":296},{"d":"2001-02-20","o":1759.08,"h":1825.32,"l":1751.72,"c":1823.48,"v":149},{"d":"2001-02-21","o":1781.16,"h":1810.6,"l":1751.72,"c":1766.44,"v":313},{"d":"2001-02-22","o":1681.8,"h":1759.08,"l":1633.95,"c":1714.92,"v":1639},{"d":"2001-02-23","o":1692.84,"h":1714.92,"l":1685.48,"c":1714.92,"v":541},{"d":"2001-02-26","o":1692.84,"h":1825.32,"l":1692.84,"c":1825.32,"v":576},{"d":"2001-02-27","o":1854.76,"h":1876.84,"l":1737,"c":1781.16,"v":616},{"d":"2001-02-28","o":1733.32,"h":1854.76,"l":1733.32,"c":1840.04,"v":670},{"d":"2001-03-01","o":1873.16,"h":2024.04,"l":1847.4,"c":1994.6,"v":1470},{"d":"2001-03-02","o":1965.16,"h":2001.96,"l":1913.64,"c":1935.72,"v":1134},{"d":"2001-03-05","o":2014.84,"h":2016.68,"l":1847.4,"c":1891.56,"v":1528},{"d":"2001-03-06","o":1884.2,"h":1928.36,"l":1840.04,"c":1928.36,"v":2157},{"d":"2001-03-07","o":1943.08,"h":1972.52,"l":1898.92,"c":1921,"v":386},{"d":"2001-03-08","o":1943.08,"h":1943.08,"l":1869.48,"c":1869.48,"v":1247},{"d":"2001-03-09","o":1869.48,"h":1884.2,"l":1803.24,"c":1847.4,"v":391},{"d":"2001-03-12","o":1832.68,"h":1840.04,"l":1714.92,"c":1766.44,"v":457},{"d":"2001-03-13","o":1751.72,"h":1803.24,"l":1692.84,"c":1803.24,"v":1061},{"d":"2001-03-14","o":1705.72,"h":1898.92,"l":1705.72,"c":1884.2,"v":2362},{"d":"2001-03-15","o":1919.16,"h":1943.08,"l":1891.56,"c":1935.72,"v":719},{"d":"2001-03-16","o":1932.04,"h":1932.04,"l":1810.6,"c":1825.32,"v":725},{"d":"2001-03-19","o":1847.4,"h":1847.4,"l":1700.2,"c":1773.8,"v":690},{"d":"2001-03-20","o":1766.44,"h":1898.92,"l":1766.44,"c":1840.04,"v":534},{"d":"2001-03-21","o":1766.44,"h":1840.04,"l":1729.64,"c":1766.44,"v":363},{"d":"2001-03-22","o":1766.44,"h":1773.8,"l":1530.91,"c":1648.68,"v":1475},{"d":"2001-03-23","o":1648.68,"h":1749.88,"l":1648.68,"c":1663.4,"v":1303},{"d":"2001-03-26","o":1722.28,"h":1803.24,"l":1722.28,"c":1766.44,"v":877},{"d":"2001-03-27","o":1803.24,"h":1803.24,"l":1619.23,"c":1714.92,"v":922},{"d":"2001-03-28","o":1711.24,"h":1714.92,"l":1619.23,"c":1648.68,"v":431},{"d":"2001-03-29","o":1648.68,"h":1663.4,"l":1589.79,"c":1656.04,"v":594},{"d":"2001-03-30","o":1663.4,"h":1854.76,"l":1604.51,"c":1766.44,"v":1945},{"d":"2001-04-02","o":1744.36,"h":1781.16,"l":1685.48,"c":1722.28,"v":276},{"d":"2001-04-03","o":1678.12,"h":1817.96,"l":1472.03,"c":1795.88,"v":3310},{"d":"2001-04-04","o":1709.4,"h":1766.44,"l":1589.79,"c":1670.76,"v":5425},{"d":"2001-04-05","o":1656.04,"h":1670.76,"l":1501.47,"c":1604.51,"v":1014},{"d":"2001-04-06","o":1530.91,"h":1589.79,"l":1530.91,"c":1589.79,"v":245},{"d":"2001-04-09","o":1599.21,"h":1659.27,"l":1545.04,"c":1642.79,"v":397},{"d":"2001-04-10","o":1631.01,"h":1934.84,"l":1608.64,"c":1907.75,"v":1506},{"d":"2001-04-11","o":1855.94,"h":1931.31,"l":1766.44,"c":1780.57,"v":541},{"d":"2001-04-12","o":1787.63,"h":1850.05,"l":1722.87,"c":1766.44,"v":399},{"d":"2001-04-16","o":1742.89,"h":1828.85,"l":1741.71,"c":1755.84,"v":528},{"d":"2001-04-17","o":1744.06,"h":1778.21,"l":1679.29,"c":1727.58,"v":479},{"d":"2001-04-18","o":1786.46,"h":1818.25,"l":1749.95,"c":1749.95,"v":525},{"d":"2001-04-19","o":1768.79,"h":1890.09,"l":1748.77,"c":1860.65,"v":472},{"d":"2001-04-20","o":1855.94,"h":1855.94,"l":1773.5,"c":1779.39,"v":577},{"d":"2001-04-23","o":1813.54,"h":1890.09,"l":1733.46,"c":1831.21,"v":641},{"d":"2001-04-24","o":1819.43,"h":2034.94,"l":1801.77,"c":2031.4,"v":3052},{"d":"2001-04-25","o":1972.52,"h":2030.23,"l":1932.48,"c":1945.44,"v":537},{"d":"2001-04-26","o":1944.26,"h":2001.96,"l":1943.08,"c":1990.19,"v":423},{"d":"2001-04-27","o":1989.01,"h":2060.84,"l":1989.01,"c":2047.89,"v":937},{"d":"2001-04-30","o":2062.02,"h":2178.61,"l":2033.76,"c":2042,"v":1730},{"d":"2001-05-01","o":2013.74,"h":2095,"l":1946.61,"c":2054.96,"v":252},{"d":"2001-05-02","o":2100.88,"h":2100.88,"l":2001.96,"c":2014.92,"v":336},{"d":"2001-05-03","o":2014.92,"h":2059.67,"l":2013.74,"c":2019.63,"v":172},{"d":"2001-05-04","o":1966.63,"h":2058.49,"l":1959.57,"c":2040.82,"v":142},{"d":"2001-05-07","o":1997.25,"h":2059.67,"l":1939.55,"c":1939.55,"v":565},{"d":"2001-05-08","o":1999.61,"h":1999.61,"l":1802.94,"c":1893.62,"v":855},{"d":"2001-05-09","o":1874.78,"h":2007.85,"l":1846.52,"c":2003.14,"v":324},{"d":"2001-05-10","o":2047.89,"h":2067.91,"l":2009.03,"c":2031.4,"v":1278},{"d":"2001-05-11","o":2030.23,"h":2030.23,"l":1956.04,"c":1960.75,"v":383},{"d":"2001-05-14","o":2001.96,"h":2012.56,"l":1842.98,"c":1918.35,"v":336},{"d":"2001-05-15","o":2146.81,"h":2225.71,"l":2031.4,"c":2166.83,"v":4277},{"d":"2001-05-16","o":2212.76,"h":2319.92,"l":2090.28,"c":2105.59,"v":3057},{"d":"2001-05-17","o":2162.12,"h":2222.18,"l":2025.52,"c":2051.42,"v":1996},{"d":"2001-05-18","o":2009.03,"h":2066.73,"l":2007.85,"c":2058.49,"v":1607},{"d":"2001-05-21","o":2149.17,"h":2196.27,"l":2100.88,"c":2195.09,"v":2413},{"d":"2001-05-22","o":2249.26,"h":2367.03,"l":2195.09,"c":2367.03,"v":2548},{"d":"2001-05-23","o":2343.47,"h":2355.25,"l":2308.15,"c":2343.47,"v":427},{"d":"2001-05-24","o":2351.72,"h":2357.61,"l":2166.83,"c":2275.17,"v":588},{"d":"2001-05-25","o":2237.49,"h":2303.43,"l":2237.49,"c":2272.82,"v":239},{"d":"2001-05-29","o":2213.94,"h":2297.55,"l":2178.61,"c":2208.05,"v":481},{"d":"2001-05-30","o":2237.49,"h":2237.49,"l":2149.17,"c":2172.72,"v":2548},{"d":"2001-05-31","o":2172.72,"h":2378.8,"l":2172.72,"c":2331.7,"v":429},{"d":"2001-06-01","o":2310.5,"h":2414.13,"l":2191.56,"c":2238.67,"v":583},{"d":"2001-06-04","o":2197.45,"h":2295.19,"l":2197.45,"c":2284.59,"v":637},{"d":"2001-06-05","o":2284.59,"h":2295.19,"l":2224.53,"c":2244.55,"v":341},{"d":"2001-06-06","o":2290.48,"h":2290.48,"l":2231.6,"c":2256.33,"v":390},{"d":"2001-06-07","o":2265.75,"h":2265.75,"l":2213.94,"c":2213.94,"v":416},{"d":"2001-06-08","o":2308.15,"h":2308.15,"l":2119.73,"c":2156.23,"v":434},{"d":"2001-06-11","o":2224.53,"h":2355.25,"l":2119.73,"c":2343.47,"v":1416},{"d":"2001-06-12","o":2425.91,"h":2517.76,"l":2305.79,"c":2310.5,"v":2054},{"d":"2001-06-13","o":2378.8,"h":2378.8,"l":2296.37,"c":2296.37,"v":565},{"d":"2001-06-14","o":2243.38,"h":2308.15,"l":2185.67,"c":2255.15,"v":217},{"d":"2001-06-15","o":2231.6,"h":2284.59,"l":2208.05,"c":2283.42,"v":633},{"d":"2001-06-18","o":2272.82,"h":2312.86,"l":2119.73,"c":2138.57,"v":489},{"d":"2001-06-19","o":2149.17,"h":2178.61,"l":2090.28,"c":2095,"v":437},{"d":"2001-06-20","o":2049.07,"h":2118.55,"l":2020.8,"c":2096.17,"v":484},{"d":"2001-06-21","o":2099.71,"h":2237.49,"l":2099.71,"c":2232.78,"v":465},{"d":"2001-06-22","o":2168.01,"h":2237.49,"l":2145.63,"c":2147.99,"v":125},{"d":"2001-06-25","o":2132.68,"h":2237.49,"l":2132.68,"c":2219.82,"v":807},{"d":"2001-06-26","o":2190.38,"h":2253.97,"l":2168.01,"c":2213.94,"v":960},{"d":"2001-06-27","o":2179.78,"h":2237.49,"l":2157.41,"c":2157.41,"v":1967},{"d":"2001-06-28","o":2149.17,"h":2237.49,"l":2149.17,"c":2196.27,"v":256},{"d":"2001-06-29","o":2180.96,"h":2358.78,"l":2169.19,"c":2325.81,"v":1827},{"d":"2001-07-02","o":2312.86,"h":2314.03,"l":2184.49,"c":2216.29,"v":725},{"d":"2001-07-03","o":2202.16,"h":2295.19,"l":2202.16,"c":2232.78,"v":488},{"d":"2001-07-05","o":2206.87,"h":2213.94,"l":2107.95,"c":2116.19,"v":949},{"d":"2001-07-06","o":2131.5,"h":2131.5,"l":2005.5,"c":2093.82,"v":831},{"d":"2001-07-09","o":2182.14,"h":2182.14,"l":2093.82,"c":2137.39,"v":1129},{"d":"2001-07-10","o":2162.12,"h":2163.3,"l":1972.52,"c":2102.06,"v":689},{"d":"2001-07-11","o":2107.95,"h":2107.95,"l":2001.96,"c":2037.29,"v":683},{"d":"2001-07-12","o":2071.44,"h":2103.24,"l":2038.47,"c":2050.25,"v":677},{"d":"2001-07-13","o":2030.23,"h":2185.67,"l":2013.74,"c":2084.4,"v":843},{"d":"2001-07-16","o":2135.03,"h":2135.03,"l":2113.84,"c":2113.84,"v":639},{"d":"2001-07-17","o":2115.01,"h":2115.01,"l":2031.4,"c":2096.17,"v":654},{"d":"2001-07-18","o":2093.82,"h":2093.82,"l":2001.96,"c":2073.8,"v":701},{"d":"2001-07-19","o":2117.37,"h":2120.9,"l":2013.74,"c":2025.52,"v":1357},{"d":"2001-07-20","o":2049.07,"h":2049.07,"l":1919.53,"c":1937.19,"v":2664},{"d":"2001-07-23","o":2001.96,"h":2043.18,"l":1948.97,"c":1971.34,"v":2711},{"d":"2001-07-24","o":1996.07,"h":2000.79,"l":1883.02,"c":1885.38,"v":2047},{"d":"2001-07-25","o":1885.38,"h":1894.8,"l":1636.9,"c":1741.71,"v":4780},{"d":"2001-07-26","o":1742.89,"h":1993.72,"l":1742.89,"c":1917.17,"v":1976},{"d":"2001-07-27","o":1919.53,"h":2009.03,"l":1854.76,"c":1895.98,"v":887},{"d":"2001-07-30","o":1860.65,"h":1907.75,"l":1850.05,"c":1903.04,"v":387},{"d":"2001-07-31","o":1905.4,"h":2013.74,"l":1905.4,"c":1919.53,"v":235},{"d":"2001-08-01","o":1989.01,"h":1989.01,"l":1907.75,"c":1943.08,"v":467},{"d":"2001-08-02","o":1943.08,"h":1972.52,"l":1834.74,"c":1888.91,"v":475},{"d":"2001-08-03","o":1895.98,"h":1978.41,"l":1838.27,"c":1978.41,"v":233},{"d":"2001-08-06","o":1978.41,"h":2027.87,"l":1944.26,"c":2019.63,"v":545},{"d":"2001-08-07","o":2007.85,"h":2037.29,"l":1878.31,"c":1884.2,"v":663},{"d":"2001-08-08","o":1884.2,"h":1938.37,"l":1825.32,"c":1884.2,"v":660},{"d":"2001-08-09","o":1863,"h":1966.63,"l":1842.98,"c":1946.61,"v":592},{"d":"2001-08-10","o":1952.5,"h":2001.96,"l":1901.86,"c":1997.25,"v":1433},{"d":"2001-08-13","o":1967.81,"h":2000.79,"l":1943.08,"c":2000.79,"v":208},{"d":"2001-08-14","o":2000.79,"h":2001.96,"l":1912.46,"c":1913.64,"v":453},{"d":"2001-08-15","o":1943.08,"h":1997.25,"l":1864.18,"c":1878.31,"v":1133},{"d":"2001-08-16","o":1860.65,"h":1913.64,"l":1860.65,"c":1877.13,"v":442},{"d":"2001-08-17","o":1860.65,"h":1900.69,"l":1854.76,"c":1900.69,"v":600},{"d":"2001-08-20","o":1894.8,"h":1907.75,"l":1831.21,"c":1895.98,"v":572},{"d":"2001-08-21","o":1884.2,"h":1925.42,"l":1884.2,"c":1908.93,"v":330},{"d":"2001-08-22","o":1913.64,"h":1947.79,"l":1897.15,"c":1931.31,"v":607},{"d":"2001-08-23","o":1901.86,"h":1913.64,"l":1865.36,"c":1907.75,"v":319},{"d":"2001-08-24","o":1913.64,"h":1913.64,"l":1871.25,"c":1884.2,"v":536},{"d":"2001-08-27","o":1890.09,"h":1907.75,"l":1884.2,"c":1887.73,"v":587},{"d":"2001-08-28","o":1903.04,"h":1903.04,"l":1866.54,"c":1888.91,"v":539},{"d":"2001-08-29","o":1894.8,"h":1911.29,"l":1878.31,"c":1901.86,"v":403},{"d":"2001-08-30","o":1907.75,"h":1907.75,"l":1872.42,"c":1885.38,"v":348},{"d":"2001-08-31","o":1890.09,"h":1894.8,"l":1871.25,"c":1883.02,"v":555},{"d":"2001-09-04","o":1907.75,"h":1960.75,"l":1872.42,"c":1884.2,"v":426},{"d":"2001-09-05","o":1884.2,"h":1972.52,"l":1879.49,"c":1972.52,"v":494},{"d":"2001-09-06","o":1972.52,"h":1984.3,"l":1872.42,"c":1919.53,"v":502},{"d":"2001-09-07","o":1847.69,"h":1907.75,"l":1847.69,"c":1854.76,"v":583},{"d":"2001-09-10","o":1871.25,"h":1871.25,"l":1737,"c":1739.35,"v":550},{"d":"2001-09-17","o":1742.89,"h":1742.89,"l":1473.21,"c":1533.27,"v":990},{"d":"2001-09-18","o":1530.91,"h":1618.06,"l":1530.91,"c":1532.09,"v":814},{"d":"2001-09-19","o":1530.91,"h":1542.69,"l":1301.28,"c":1529.73,"v":1193},{"d":"2001-09-20","o":1414.33,"h":1589.79,"l":1314.23,"c":1575.66,"v":1258},{"d":"2001-09-21","o":1482.63,"h":1507.36,"l":1383.71,"c":1413.15,"v":2330},{"d":"2001-09-24","o":1483.81,"h":1554.47,"l":1424.93,"c":1534.45,"v":741},{"d":"2001-09-25","o":1560.35,"h":1560.35,"l":1455.54,"c":1484.99,"v":915},{"d":"2001-09-26","o":1507.36,"h":1507.36,"l":1383.71,"c":1383.71,"v":548},{"d":"2001-09-27","o":1411.97,"h":1472.03,"l":1371.93,"c":1472.03,"v":335},{"d":"2001-09-28","o":1496.76,"h":1519.14,"l":1413.15,"c":1501.47,"v":1087},{"d":"2001-10-01","o":1507.36,"h":1582.73,"l":1476.74,"c":1537.98,"v":532},{"d":"2001-10-02","o":1525.02,"h":1576.84,"l":1514.43,"c":1541.51,"v":1534},{"d":"2001-10-03","o":1561.53,"h":1781.75,"l":1542.69,"c":1766.44,"v":913},{"d":"2001-10-04","o":1814.72,"h":1814.72,"l":1620.41,"c":1679.29,"v":1319},{"d":"2001-10-05","o":1649.85,"h":1705.2,"l":1614.52,"c":1702.85,"v":757},{"d":"2001-10-08","o":1691.07,"h":1707.56,"l":1642.79,"c":1651.03,"v":225},{"d":"2001-10-09","o":1642.79,"h":1741.71,"l":1621.59,"c":1741.71,"v":802},{"d":"2001-10-10","o":1719.33,"h":1813.54,"l":1659.27,"c":1775.86,"v":705},{"d":"2001-10-11","o":1754.66,"h":1795.88,"l":1725.22,"c":1793.52,"v":339},{"d":"2001-10-12","o":1772.33,"h":1825.32,"l":1767.62,"c":1800.59,"v":308},{"d":"2001-10-15","o":1914.82,"h":2007.85,"l":1848.87,"c":1973.7,"v":2202},{"d":"2001-10-16","o":2000.79,"h":2007.85,"l":1825.32,"c":1866.54,"v":1334},{"d":"2001-10-17","o":1886.56,"h":1886.56,"l":1795.88,"c":1807.65,"v":947},{"d":"2001-10-18","o":1859.47,"h":1868.89,"l":1797.06,"c":1819.43,"v":819},{"d":"2001-10-19","o":1808.83,"h":1885.38,"l":1781.75,"c":1830.03,"v":332},{"d":"2001-10-22","o":1830.03,"h":1888.91,"l":1780.57,"c":1868.89,"v":255},{"d":"2001-10-23","o":1848.87,"h":1884.2,"l":1767.62,"c":1767.62,"v":426},{"d":"2001-10-24","o":1768.79,"h":1835.92,"l":1744.06,"c":1744.06,"v":392},{"d":"2001-10-25","o":1775.86,"h":1812.37,"l":1675.76,"c":1812.37,"v":408},{"d":"2001-10-26","o":1854.76,"h":1883.02,"l":1758.19,"c":1804.12,"v":1087},{"d":"2001-10-29","o":1827.67,"h":1827.67,"l":1742.89,"c":1742.89,"v":189},{"d":"2001-10-30","o":1766.44,"h":1784.1,"l":1636.9,"c":1649.85,"v":696},{"d":"2001-10-31","o":1725.22,"h":1766.44,"l":1695.78,"c":1720.51,"v":566},{"d":"2001-11-01","o":1695.78,"h":1846.52,"l":1695.78,"c":1837.1,"v":262},{"d":"2001-11-02","o":1789.99,"h":1789.99,"l":1707.56,"c":1708.73,"v":510},{"d":"2001-11-05","o":1765.26,"h":1884.2,"l":1752.31,"c":1800.59,"v":436},{"d":"2001-11-06","o":1784.1,"h":1884.2,"l":1774.68,"c":1884.2,"v":665},{"d":"2001-11-07","o":1894.8,"h":1894.8,"l":1801.77,"c":1825.32,"v":567},{"d":"2001-11-08","o":1847.69,"h":1854.76,"l":1748.77,"c":1749.95,"v":480},{"d":"2001-11-09","o":1749.95,"h":1780.57,"l":1731.11,"c":1764.08,"v":601},{"d":"2001-11-12","o":1775.86,"h":1778.21,"l":1709.91,"c":1767.62,"v":376},{"d":"2001-11-13","o":1788.81,"h":1830.03,"l":1780.57,"c":1793.52,"v":825},{"d":"2001-11-14","o":1848.87,"h":1905.4,"l":1814.72,"c":1848.87,"v":494},{"d":"2001-11-15","o":1877.13,"h":1877.13,"l":1801.77,"c":1801.77,"v":522},{"d":"2001-11-16","o":1828.85,"h":1828.85,"l":1742.89,"c":1744.06,"v":346},{"d":"2001-11-19","o":1748.77,"h":1813.54,"l":1747.6,"c":1799.41,"v":556},{"d":"2001-11-20","o":1801.77,"h":1884.2,"l":1755.84,"c":1884.2,"v":667},{"d":"2001-11-21","o":1885.38,"h":1895.98,"l":1827.67,"c":1839.45,"v":317},{"d":"2001-11-23","o":1832.38,"h":1892.44,"l":1826.5,"c":1875.96,"v":468},{"d":"2001-11-26","o":1890.09,"h":1966.63,"l":1884.2,"c":1932.48,"v":1101},{"d":"2001-11-27","o":1884.2,"h":1913.64,"l":1822.96,"c":1854.76,"v":1743},{"d":"2001-11-28","o":1866.54,"h":1884.2,"l":1837.1,"c":1875.96,"v":663},{"d":"2001-11-29","o":1884.2,"h":2000.79,"l":1872.42,"c":2000.79,"v":1376},{"d":"2001-11-30","o":2000.79,"h":2025.52,"l":1978.41,"c":2009.03,"v":1393},{"d":"2001-12-03","o":2012.56,"h":2019.63,"l":1926.59,"c":2001.96,"v":1554},{"d":"2001-12-04","o":2001.96,"h":2009.03,"l":1945.44,"c":2000.79,"v":1270},{"d":"2001-12-05","o":2003.14,"h":2049.07,"l":1919.53,"c":1977.23,"v":1012},{"d":"2001-12-06","o":1978.41,"h":2019.63,"l":1950.15,"c":2009.03,"v":723},{"d":"2001-12-07","o":2001.96,"h":2017.27,"l":1974.88,"c":1974.88,"v":470},{"d":"2001-12-10","o":1999.61,"h":2001.96,"l":1926.59,"c":1943.08,"v":618},{"d":"2001-12-11","o":1931.31,"h":1960.75,"l":1777.04,"c":1912.46,"v":1740},{"d":"2001-12-12","o":1913.64,"h":1919.53,"l":1847.69,"c":1877.13,"v":815},{"d":"2001-12-13","o":1850.05,"h":1884.2,"l":1812.37,"c":1884.2,"v":712},{"d":"2001-12-14","o":1878.31,"h":1954.86,"l":1860.65,"c":1885.38,"v":1337},{"d":"2001-12-17","o":1884.2,"h":1943.08,"l":1883.02,"c":1943.08,"v":1500},{"d":"2001-12-18","o":1943.08,"h":1971.34,"l":1913.64,"c":1931.31,"v":785},{"d":"2001-12-19","o":1913.64,"h":1934.84,"l":1884.2,"c":1907.75,"v":1290},{"d":"2001-12-20","o":1918.35,"h":1983.12,"l":1892.44,"c":1913.64,"v":1138},{"d":"2001-12-21","o":1976.05,"h":1979.59,"l":1903.04,"c":1972.52,"v":1671},{"d":"2001-12-24","o":1931.31,"h":2069.09,"l":1931.31,"c":2060.84,"v":443},{"d":"2001-12-26","o":2060.84,"h":2143.28,"l":2060.84,"c":2107.95,"v":1523},{"d":"2001-12-27","o":2085.57,"h":2126.79,"l":2085.57,"c":2102.06,"v":824},{"d":"2001-12-28","o":2096.17,"h":2099.71,"l":1984.3,"c":1990.19,"v":774},{"d":"2001-12-31","o":1965.46,"h":1993.72,"l":1913.64,"c":1931.31,"v":1708},{"d":"2002-01-02","o":1954.86,"h":1966.63,"l":1822.96,"c":1824.14,"v":3236},{"d":"2002-01-03","o":1831.21,"h":1883.02,"l":1827.67,"c":1841.81,"v":1274},{"d":"2002-01-04","o":1837.1,"h":1931.31,"l":1837.1,"c":1925.42,"v":1322},{"d":"2002-01-07","o":1950.15,"h":1971.34,"l":1890.09,"c":1952.5,"v":925},{"d":"2002-01-08","o":1945.44,"h":1986.65,"l":1854.76,"c":1981.94,"v":1283},{"d":"2002-01-09","o":1931.31,"h":1978.41,"l":1913.64,"c":1913.64,"v":913},{"d":"2002-01-10","o":1913.64,"h":1937.19,"l":1825.32,"c":1854.76,"v":3527},{"d":"2002-01-11","o":1772.33,"h":1791.17,"l":1678.12,"c":1766.44,"v":27229},{"d":"2002-01-14","o":1748.77,"h":1766.44,"l":1707.56,"c":1709.91,"v":3055},{"d":"2002-01-15","o":1718.16,"h":1778.21,"l":1713.44,"c":1747.6,"v":3676},{"d":"2002-01-16","o":1747.6,"h":1748.77,"l":1671.05,"c":1675.76,"v":2303},{"d":"2002-01-17","o":1684,"h":1719.33,"l":1661.63,"c":1709.91,"v":1723},{"d":"2002-01-18","o":1687.54,"h":1687.54,"l":1496.76,"c":1595.68,"v":4825},{"d":"2002-01-22","o":1625.12,"h":1654.56,"l":1476.74,"c":1542.69,"v":2990},{"d":"2002-01-23","o":1534.45,"h":1566.24,"l":1513.25,"c":1542.69,"v":1772},{"d":"2002-01-24","o":1548.58,"h":1586.26,"l":1536.8,"c":1562.71,"v":2715},{"d":"2002-01-25","o":1575.66,"h":1674.58,"l":1574.48,"c":1654.56,"v":2478},{"d":"2002-01-28","o":1731.11,"h":1738.17,"l":1560.35,"c":1561.53,"v":1517},{"d":"2002-01-29","o":1572.13,"h":1642.79,"l":1543.87,"c":1581.55,"v":847},{"d":"2002-01-30","o":1588.62,"h":1672.23,"l":1576.84,"c":1576.84,"v":2180},{"d":"2002-01-31","o":1590.97,"h":1654.56,"l":1583.91,"c":1642.79,"v":1728},{"d":"2002-02-01","o":1666.34,"h":1692.25,"l":1632.19,"c":1649.85,"v":3122},{"d":"2002-02-04","o":1669.87,"h":1672.23,"l":1530.91,"c":1530.91,"v":2118},{"d":"2002-02-05","o":1574.48,"h":1589.79,"l":1548.58,"c":1554.47,"v":2673},{"d":"2002-02-06","o":1583.91,"h":1583.91,"l":1472.03,"c":1482.63,"v":1693},{"d":"2002-02-07","o":1480.27,"h":1480.27,"l":1296.57,"c":1419.04,"v":4237},{"d":"2002-02-08","o":1419.04,"h":1489.7,"l":1407.26,"c":1489.7,"v":892},{"d":"2002-02-11","o":1533.27,"h":1580.37,"l":1489.7,"c":1490.87,"v":2069},{"d":"2002-02-12","o":1530.91,"h":1530.91,"l":1420.22,"c":1477.92,"v":2662},{"d":"2002-02-13","o":1537.98,"h":1595.68,"l":1513.25,"c":1533.27,"v":2842},{"d":"2002-02-14","o":1578.02,"h":1615.7,"l":1545.04,"c":1568.6,"v":4816},{"d":"2002-02-15","o":1576.84,"h":1589.79,"l":1530.91,"c":1542.69,"v":2272},{"d":"2002-02-19","o":1536.8,"h":1552.11,"l":1391.95,"c":1401.37,"v":1968},{"d":"2002-02-20","o":1424.93,"h":1495.58,"l":1407.26,"c":1416.68,"v":2165},{"d":"2002-02-21","o":1441.41,"h":1501.47,"l":1383.71,"c":1383.71,"v":2315},{"d":"2002-02-22","o":1413.15,"h":1454.37,"l":1375.47,"c":1454.37,"v":1175},{"d":"2002-02-25","o":1459.08,"h":1476.74,"l":1395.49,"c":1410.79,"v":1394},{"d":"2002-02-26","o":1389.6,"h":1448.48,"l":1383.71,"c":1448.48,"v":1473},{"d":"2002-02-27","o":1490.87,"h":1530.91,"l":1454.37,"c":1507.36,"v":1286},{"d":"2002-02-28","o":1545.04,"h":1601.57,"l":1522.67,"c":1535.62,"v":3448},{"d":"2002-03-01","o":1548.58,"h":1594.5,"l":1489.7,"c":1509.72,"v":1370},{"d":"2002-03-04","o":1613.35,"h":1636.9,"l":1548.58,"c":1556.82,"v":1827},{"d":"2002-03-05","o":1578.02,"h":1608.64,"l":1562.71,"c":1589.79,"v":1646},{"d":"2002-03-06","o":1648.68,"h":1648.68,"l":1600.39,"c":1633.37,"v":2374},{"d":"2002-03-07","o":1666.34,"h":1724.04,"l":1654.56,"c":1724.04,"v":5293},{"d":"2002-03-08","o":1754.66,"h":1768.79,"l":1725.22,"c":1759.37,"v":3835},{"d":"2002-03-11","o":1765.26,"h":1765.26,"l":1707.56,"c":1746.42,"v":1490},{"d":"2002-03-12","o":1737,"h":1748.77,"l":1691.07,"c":1742.89,"v":1256},{"d":"2002-03-13","o":1748.77,"h":1754.66,"l":1726.4,"c":1748.77,"v":993},{"d":"2002-03-14","o":1748.77,"h":1766.44,"l":1719.33,"c":1748.77,"v":697},{"d":"2002-03-15","o":1754.66,"h":1766.44,"l":1732.29,"c":1766.44,"v":1847},{"d":"2002-03-18","o":1764.08,"h":1768.79,"l":1728.75,"c":1728.75,"v":1305},{"d":"2002-03-19","o":1741.71,"h":1748.77,"l":1707.56,"c":1724.04,"v":1112},{"d":"2002-03-20","o":1737,"h":1737,"l":1648.68,"c":1692.25,"v":1538},{"d":"2002-03-21","o":1680.47,"h":1741.71,"l":1649.85,"c":1741.71,"v":1570},{"d":"2002-03-22","o":1755.84,"h":1766.44,"l":1728.75,"c":1742.89,"v":1294},{"d":"2002-03-25","o":1760.55,"h":1766.44,"l":1688.71,"c":1691.07,"v":1306},{"d":"2002-03-26","o":1694.6,"h":1748.77,"l":1660.45,"c":1695.78,"v":978},{"d":"2002-03-27","o":1684,"h":1684,"l":1636.9,"c":1636.9,"v":1427},{"d":"2002-03-28","o":1662.81,"h":1695.78,"l":1595.68,"c":1647.5,"v":3514},{"d":"2002-04-01","o":1654.56,"h":1684,"l":1589.79,"c":1643.96,"v":1513},{"d":"2002-04-02","o":1619.23,"h":1666.34,"l":1619.23,"c":1640.43,"v":734},{"d":"2002-04-03","o":1642.79,"h":1666.34,"l":1614.52,"c":1625.12,"v":999},{"d":"2002-04-04","o":1602.75,"h":1622.77,"l":1589.79,"c":1616.88,"v":951},{"d":"2002-04-05","o":1631.01,"h":1631.01,"l":1560.35,"c":1560.35,"v":1787},{"d":"2002-04-08","o":1600.39,"h":1601.57,"l":1483.81,"c":1488.52,"v":2435},{"d":"2002-04-09","o":1513.25,"h":1536.8,"l":1496.76,"c":1514.43,"v":5202},{"d":"2002-04-10","o":1513.25,"h":1583.91,"l":1496.76,"c":1570.95,"v":3086},{"d":"2002-04-11","o":1593.33,"h":1606.28,"l":1548.58,"c":1548.58,"v":1568},{"d":"2002-04-12","o":1554.47,"h":1575.66,"l":1525.02,"c":1532.09,"v":1567},{"d":"2002-04-15","o":1566.24,"h":1578.02,"l":1525.02,"c":1569.77,"v":1338},{"d":"2002-04-16","o":1576.84,"h":1595.68,"l":1539.16,"c":1560.35,"v":1706},{"d":"2002-04-17","o":1568.6,"h":1568.6,"l":1516.78,"c":1525.02,"v":2575},{"d":"2002-04-18","o":1543.87,"h":1543.87,"l":1507.36,"c":1519.14,"v":1899},{"d":"2002-04-19","o":1530.91,"h":1530.91,"l":1501.47,"c":1502.65,"v":1211},{"d":"2002-04-22","o":1506.18,"h":1529.73,"l":1354.27,"c":1424.93,"v":3414},{"d":"2002-04-23","o":1434.35,"h":1460.26,"l":1377.82,"c":1428.46,"v":1915},{"d":"2002-04-24","o":1442.59,"h":1484.99,"l":1430.81,"c":1475.56,"v":1788},{"d":"2002-04-25","o":1487.34,"h":1494.41,"l":1409.62,"c":1446.12,"v":1422},{"d":"2002-04-26","o":1453.19,"h":1453.19,"l":1354.27,"c":1375.47,"v":1497},{"d":"2002-04-29","o":1381.35,"h":1439.06,"l":1208.24,"c":1295.39,"v":2427},{"d":"2002-04-30","o":1289.5,"h":1384.89,"l":1265.95,"c":1384.89,"v":1595},{"d":"2002-05-01","o":1360.16,"h":1383.71,"l":1277.72,"c":1295.39,"v":1671},{"d":"2002-05-02","o":1300.1,"h":1323.65,"l":1209.42,"c":1260.06,"v":1920},{"d":"2002-05-03","o":1224.73,"h":1287.14,"l":1142.3,"c":1287.14,"v":2262},{"d":"2002-05-06","o":1301.28,"h":1301.28,"l":1224.73,"c":1224.73,"v":1558},{"d":"2002-05-07","o":1230.62,"h":1242.39,"l":1177.63,"c":1216.49,"v":941},{"d":"2002-05-08","o":1248.28,"h":1336.6,"l":1201.18,"c":1315.41,"v":1608},{"d":"2002-05-09","o":1295.39,"h":1307.16,"l":1236.51,"c":1277.72,"v":628},{"d":"2002-05-10","o":1300.1,"h":1307.16,"l":1215.31,"c":1295.39,"v":994},{"d":"2002-05-13","o":1311.87,"h":1333.07,"l":1264.77,"c":1301.28,"v":1064},{"d":"2002-05-14","o":1348.38,"h":1364.87,"l":1295.39,"c":1342.49,"v":1169},{"d":"2002-05-15","o":1346.03,"h":1382.53,"l":1311.87,"c":1366.05,"v":896},{"d":"2002-05-16","o":1381.35,"h":1383.71,"l":1285.97,"c":1309.52,"v":1089},{"d":"2002-05-17","o":1295.39,"h":1331.89,"l":1271.84,"c":1290.68,"v":1985},{"d":"2002-05-20","o":1295.39,"h":1301.28,"l":1236.51,"c":1238.86,"v":1970},{"d":"2002-05-21","o":1237.68,"h":1277.72,"l":1207.07,"c":1212.95,"v":1640},{"d":"2002-05-22","o":1194.11,"h":1248.28,"l":1171.74,"c":1212.95,"v":1560},{"d":"2002-05-23","o":1210.6,"h":1238.86,"l":1195.29,"c":1227.09,"v":1420},{"d":"2002-05-24","o":1224.73,"h":1247.1,"l":1171.74,"c":1177.63,"v":1723},{"d":"2002-05-28","o":1201.18,"h":1202.36,"l":1142.3,"c":1177.63,"v":1259},{"d":"2002-05-29","o":1304.81,"h":1316.58,"l":1209.42,"c":1223.55,"v":4744},{"d":"2002-05-30","o":1220.02,"h":1236.51,"l":1190.58,"c":1228.26,"v":1570},{"d":"2002-05-31","o":1225.91,"h":1230.62,"l":1154.07,"c":1185.87,"v":1082},{"d":"2002-06-03","o":1176.45,"h":1189.4,"l":1059.86,"c":1063.4,"v":3218},{"d":"2002-06-04","o":1037.49,"h":1071.64,"l":995.09,"c":1065.75,"v":2576},{"d":"2002-06-05","o":1036.31,"h":1123.45,"l":1025.71,"c":1119.92,"v":1320},{"d":"2002-06-06","o":1112.86,"h":1124.63,"l":1033.95,"c":1059.86,"v":1785},{"d":"2002-06-07","o":1036.31,"h":1101.08,"l":1000.98,"c":1101.08,"v":1637},{"d":"2002-06-10","o":1114.03,"h":1201.18,"l":1076.35,"c":1143.47,"v":1804},{"d":"2002-06-11","o":1148.18,"h":1165.85,"l":1066.93,"c":1071.64,"v":1467},{"d":"2002-06-12","o":1065.75,"h":1090.48,"l":1030.42,"c":1072.82,"v":1455},{"d":"2002-06-13","o":1045.73,"h":1078.7,"l":1016.29,"c":1059.86,"v":1186},{"d":"2002-06-14","o":1057.51,"h":1148.18,"l":1048.09,"c":1144.65,"v":1108},{"d":"2002-06-17","o":1154.07,"h":1177.63,"l":1130.52,"c":1165.85,"v":1041},{"d":"2002-06-18","o":1165.85,"h":1191.76,"l":1142.3,"c":1165.85,"v":1116},{"d":"2002-06-19","o":1118.74,"h":1136.41,"l":1069.28,"c":1082.24,"v":798},{"d":"2002-06-20","o":1084.59,"h":1104.61,"l":1052.8,"c":1071.64,"v":669},{"d":"2002-06-21","o":1117.57,"h":1118.74,"l":1072.82,"c":1114.03,"v":1033},{"d":"2002-06-24","o":1114.03,"h":1177.63,"l":1095.19,"c":1142.3,"v":870},{"d":"2002-06-25","o":1165.85,"h":1188.22,"l":1116.39,"c":1118.74,"v":1570},{"d":"2002-06-26","o":1095.19,"h":1159.96,"l":1081.06,"c":1142.3,"v":1396},{"d":"2002-06-27","o":1165.85,"h":1165.85,"l":1118.74,"c":1151.72,"v":1088},{"d":"2002-06-28","o":1154.07,"h":1222.37,"l":1136.41,"c":1159.96,"v":3180},{"d":"2002-07-01","o":1198.82,"h":1207.07,"l":1121.1,"c":1151.72,"v":1259},{"d":"2002-07-02","o":1158.78,"h":1167.03,"l":1048.09,"c":1048.09,"v":1842},{"d":"2002-07-03","o":1025.71,"h":1026.89,"l":947.99,"c":983.32,"v":2725},{"d":"2002-07-05","o":990.38,"h":1012.76,"l":968.01,"c":976.25,"v":730},{"d":"2002-07-08","o":995.09,"h":1000.98,"l":884.4,"c":952.7,"v":1833},{"d":"2002-07-09","o":939.74,"h":945.63,"l":906.77,"c":918.55,"v":918},{"d":"2002-07-10","o":918.55,"h":936.21,"l":777.23,"c":870.26,"v":2376},{"d":"2002-07-11","o":859.67,"h":870.26,"l":796.07,"c":869.09,"v":2021},{"d":"2002-07-12","o":859.67,"h":912.66,"l":825.52,"c":825.52,"v":1210},{"d":"2002-07-15","o":871.44,"h":936.21,"l":842,"c":936.21,"v":835},{"d":"2002-07-16","o":918.55,"h":1026.89,"l":889.11,"c":1022.18,"v":1250},{"d":"2002-07-17","o":1029.24,"h":1055.15,"l":947.99,"c":992.74,"v":1067},{"d":"2002-07-18","o":995.09,"h":1012.76,"l":936.21,"c":960.94,"v":868},{"d":"2002-07-19","o":969.19,"h":969.19,"l":838.47,"c":839.65,"v":1408},{"d":"2002-07-22","o":882.04,"h":931.5,"l":818.45,"c":930.32,"v":1055},{"d":"2002-07-23","o":952.7,"h":956.23,"l":895,"c":905.59,"v":1451},{"d":"2002-07-24","o":859.67,"h":1005.69,"l":853.78,"c":1000.98,"v":2644},{"d":"2002-07-25","o":1000.98,"h":1000.98,"l":935.03,"c":997.45,"v":1380},{"d":"2002-07-26","o":1000.98,"h":1000.98,"l":959.76,"c":1000.98,"v":1559},{"d":"2002-07-29","o":1006.87,"h":1115.21,"l":960.94,"c":1101.08,"v":1906},{"d":"2002-07-30","o":1089.3,"h":1168.2,"l":1048.09,"c":1148.18,"v":1711},{"d":"2002-07-31","o":1148.18,"h":1207.07,"l":1089.3,"c":1131.7,"v":2185},{"d":"2002-08-01","o":1130.52,"h":1163.49,"l":1021,"c":1037.49,"v":1878},{"d":"2002-08-02","o":1036.31,"h":1063.4,"l":1000.98,"c":1036.31,"v":1288},{"d":"2002-08-05","o":1036.31,"h":1058.68,"l":970.36,"c":996.27,"v":1409},{"d":"2002-08-06","o":996.27,"h":1046.91,"l":972.72,"c":1038.67,"v":1260},{"d":"2002-08-07","o":1046.91,"h":1065.75,"l":1000.98,"c":1041.02,"v":456},{"d":"2002-08-08","o":1059.86,"h":1083.42,"l":1000.98,"c":1083.42,"v":1264},{"d":"2002-08-09","o":1070.46,"h":1154.07,"l":1030.42,"c":1148.18,"v":1157},{"d":"2002-08-12","o":1134.05,"h":1212.95,"l":1109.32,"c":1211.78,"v":1502},{"d":"2002-08-13","o":1201.18,"h":1212.95,"l":1124.63,"c":1137.59,"v":1609},{"d":"2002-08-14","o":1148.18,"h":1236.51,"l":1065.75,"c":1235.33,"v":1249},{"d":"2002-08-15","o":1223.55,"h":1262.41,"l":1184.69,"c":1212.95,"v":1245},{"d":"2002-08-16","o":1217.66,"h":1295.39,"l":1191.76,"c":1232.97,"v":1616},{"d":"2002-08-19","o":1231.8,"h":1257.7,"l":1189.4,"c":1241.22,"v":1569},{"d":"2002-08-20","o":1241.22,"h":1242.39,"l":1177.63,"c":1189.4,"v":819},{"d":"2002-08-21","o":1204.71,"h":1236.51,"l":1178.8,"c":1229.44,"v":718},{"d":"2002-08-22","o":1236.51,"h":1249.46,"l":1208.24,"c":1216.49,"v":495},{"d":"2002-08-23","o":1229.44,"h":1229.44,"l":1109.32,"c":1176.45,"v":881},{"d":"2002-08-26","o":1177.63,"h":1177.63,"l":1097.55,"c":1165.85,"v":633},{"d":"2002-08-27","o":1175.27,"h":1175.27,"l":1091.66,"c":1095.19,"v":671},{"d":"2002-08-28","o":1089.3,"h":1101.08,"l":1061.04,"c":1070.46,"v":572},{"d":"2002-08-29","o":1077.53,"h":1148.18,"l":1048.09,"c":1072.82,"v":425},{"d":"2002-08-30","o":1071.64,"h":1130.52,"l":1004.51,"c":1038.67,"v":922},{"d":"2002-09-03","o":1046.91,"h":1046.91,"l":965.65,"c":968.01,"v":1060},{"d":"2002-09-04","o":966.83,"h":977.43,"l":943.28,"c":962.12,"v":1053},{"d":"2002-09-05","o":963.3,"h":989.21,"l":945.63,"c":955.05,"v":460},{"d":"2002-09-06","o":957.41,"h":1006.87,"l":957.41,"c":1004.51,"v":961},{"d":"2002-09-09","o":997.45,"h":1050.44,"l":952.7,"c":1048.09,"v":917},{"d":"2002-09-10","o":1025.71,"h":1036.31,"l":965.65,"c":1028.07,"v":627},{"d":"2002-09-11","o":1018.65,"h":1041.02,"l":1009.22,"c":1037.49,"v":388},{"d":"2002-09-12","o":1002.16,"h":1018.65,"l":980.96,"c":1018.65,"v":404},{"d":"2002-09-13","o":1024.53,"h":1059.86,"l":991.56,"c":1059.86,"v":454},{"d":"2002-09-16","o":1059.86,"h":1059.86,"l":1008.05,"c":1013.94,"v":322},{"d":"2002-09-17","o":1041.02,"h":1041.02,"l":995.09,"c":1011.58,"v":592},{"d":"2002-09-18","o":983.32,"h":1030.42,"l":979.78,"c":1018.65,"v":836},{"d":"2002-09-19","o":1028.07,"h":1028.07,"l":971.54,"c":1013.94,"v":757},{"d":"2002-09-20","o":960.94,"h":1030.42,"l":956.23,"c":957.41,"v":2230},{"d":"2002-09-23","o":959.76,"h":1013.94,"l":951.52,"c":956.23,"v":1715},{"d":"2002-09-24","o":952.7,"h":953.88,"l":871.44,"c":912.66,"v":1549},{"d":"2002-09-25","o":916.19,"h":953.88,"l":889.11,"c":930.32,"v":1758},{"d":"2002-09-26","o":930.32,"h":986.85,"l":930.32,"c":957.41,"v":1172},{"d":"2002-09-27","o":983.32,"h":983.32,"l":918.55,"c":924.44,"v":892},{"d":"2002-09-30","o":939.74,"h":993.92,"l":900.88,"c":951.52,"v":1156},{"d":"2002-10-01","o":968.01,"h":1005.69,"l":887.93,"c":913.84,"v":2418},{"d":"2002-10-02","o":890.28,"h":976.25,"l":890.28,"c":935.03,"v":999},{"d":"2002-10-03","o":923.26,"h":955.05,"l":923.26,"c":953.88,"v":1158},{"d":"2002-10-04","o":946.81,"h":950.34,"l":899.71,"c":920.9,"v":754},{"d":"2002-10-07","o":943.28,"h":943.28,"l":900.88,"c":931.5,"v":889},{"d":"2002-10-08","o":933.86,"h":952.7,"l":900.88,"c":907.95,"v":1059},{"d":"2002-10-09","o":904.42,"h":912.66,"l":800.79,"c":807.85,"v":2128},{"d":"2002-10-10","o":824.34,"h":836.11,"l":792.54,"c":814.92,"v":943},{"d":"2002-10-11","o":840.82,"h":859.67,"l":823.16,"c":833.76,"v":1204},{"d":"2002-10-14","o":918.55,"h":918.55,"l":873.8,"c":912.66,"v":5331},{"d":"2002-10-15","o":925.61,"h":970.36,"l":920.9,"c":932.68,"v":2626},{"d":"2002-10-16","o":942.1,"h":953.88,"l":907.95,"c":937.39,"v":678},{"d":"2002-10-17","o":1000.98,"h":1010.4,"l":971.54,"c":1000.98,"v":3735},{"d":"2002-10-18","o":1036.31,"h":1111.68,"l":1006.87,"c":1059.86,"v":2618},{"d":"2002-10-21","o":1112.86,"h":1138.76,"l":1061.04,"c":1099.9,"v":7406},{"d":"2002-10-22","o":1101.08,"h":1112.86,"l":1000.98,"c":1025.71,"v":2576},{"d":"2002-10-23","o":1038.67,"h":1038.67,"l":975.07,"c":1036.31,"v":2075},{"d":"2002-10-24","o":1016.29,"h":1094.01,"l":998.63,"c":1073.99,"v":1360},{"d":"2002-10-25","o":1059.86,"h":1136.41,"l":1059.86,"c":1103.43,"v":645},{"d":"2002-10-28","o":1145.83,"h":1145.83,"l":1091.66,"c":1095.19,"v":2193},{"d":"2002-10-29","o":1111.68,"h":1118.74,"l":1083.42,"c":1101.08,"v":1202},{"d":"2002-10-30","o":1118.74,"h":1130.52,"l":1096.37,"c":1118.74,"v":2086},{"d":"2002-10-31","o":1125.81,"h":1142.3,"l":1075.17,"c":1115.21,"v":1325},{"d":"2002-11-01","o":1114.03,"h":1130.52,"l":1098.72,"c":1130.52,"v":1651},{"d":"2002-11-04","o":1130.52,"h":1207.07,"l":1129.34,"c":1198.82,"v":2938},{"d":"2002-11-05","o":1256.53,"h":1289.5,"l":1201.18,"c":1277.72,"v":2868},{"d":"2002-11-06","o":1301.28,"h":1316.58,"l":1243.57,"c":1268.3,"v":2867},{"d":"2002-11-07","o":1271.84,"h":1293.03,"l":1242.39,"c":1276.55,"v":1021},{"d":"2002-11-08","o":1303.63,"h":1317.76,"l":1265.95,"c":1289.5,"v":860},{"d":"2002-11-11","o":1295.39,"h":1310.7,"l":1277.72,"c":1295.39,"v":1348},{"d":"2002-11-12","o":1313.05,"h":1328.36,"l":1244.75,"c":1271.84,"v":2905},{"d":"2002-11-13","o":1264.77,"h":1283.61,"l":1230.62,"c":1251.82,"v":1331},{"d":"2002-11-14","o":1260.06,"h":1323.65,"l":1248.28,"c":1310.7,"v":1464},{"d":"2002-11-15","o":1296.57,"h":1366.05,"l":1274.19,"c":1313.05,"v":3617},{"d":"2002-11-18","o":1318.94,"h":1335.43,"l":1295.39,"c":1307.16,"v":1881},{"d":"2002-11-19","o":1324.83,"h":1342.49,"l":1201.18,"c":1244.75,"v":2570},{"d":"2002-11-20","o":1244.75,"h":1289.5,"l":1214.13,"c":1283.61,"v":875},{"d":"2002-11-21","o":1296.57,"h":1355.45,"l":1289.5,"c":1313.05,"v":3271},{"d":"2002-11-22","o":1329.54,"h":1377.82,"l":1315.41,"c":1374.29,"v":2455},{"d":"2002-11-25","o":1377.82,"h":1401.37,"l":1355.45,"c":1375.47,"v":2956},{"d":"2002-11-26","o":1370.76,"h":1370.76,"l":1295.39,"c":1318.94,"v":2128},{"d":"2002-11-27","o":1342.49,"h":1413.15,"l":1330.72,"c":1409.62,"v":1647},{"d":"2002-11-29","o":1416.68,"h":1441.41,"l":1395.49,"c":1436.7,"v":1276},{"d":"2002-12-02","o":1460.26,"h":1472.03,"l":1386.06,"c":1411.97,"v":2773},{"d":"2002-12-03","o":1413.15,"h":1419.04,"l":1370.76,"c":1370.76,"v":1667},{"d":"2002-12-04","o":1370.76,"h":1395.49,"l":1346.03,"c":1377.82,"v":1621},{"d":"2002-12-05","o":1340.14,"h":1377.82,"l":1336.6,"c":1336.6,"v":1275},{"d":"2002-12-06","o":1335.43,"h":1387.24,"l":1330.72,"c":1368.4,"v":820},{"d":"2002-12-09","o":1342.49,"h":1393.13,"l":1331.89,"c":1360.16,"v":1733},{"d":"2002-12-10","o":1360.16,"h":1383.71,"l":1256.53,"c":1271.84,"v":3640},{"d":"2002-12-11","o":1273.01,"h":1300.1,"l":1254.17,"c":1283.61,"v":960},{"d":"2002-12-12","o":1277.72,"h":1313.05,"l":1267.12,"c":1288.32,"v":2037},{"d":"2002-12-13","o":1271.84,"h":1300.1,"l":1236.51,"c":1251.82,"v":1126},{"d":"2002-12-16","o":1249.46,"h":1320.12,"l":1236.51,"c":1305.99,"v":1939},{"d":"2002-12-17","o":1318.94,"h":1342.49,"l":1289.5,"c":1313.05,"v":2859},{"d":"2002-12-18","o":1324.83,"h":1357.8,"l":1280.08,"c":1281.26,"v":2806},{"d":"2002-12-19","o":1281.26,"h":1295.39,"l":1268.3,"c":1295.39,"v":1829},{"d":"2002-12-20","o":1277.72,"h":1309.52,"l":1183.51,"c":1217.66,"v":3456},{"d":"2002-12-23","o":1217.66,"h":1236.51,"l":1190.58,"c":1195.29,"v":1363},{"d":"2002-12-24","o":1218.84,"h":1243.57,"l":1191.76,"c":1230.62,"v":927},{"d":"2002-12-26","o":1245.93,"h":1270.66,"l":1230.62,"c":1248.28,"v":1096},{"d":"2002-12-27","o":1270.66,"h":1271.84,"l":1207.07,"c":1207.07,"v":1741},{"d":"2002-12-30","o":1218.84,"h":1241.22,"l":1189.4,"c":1204.71,"v":2708},{"d":"2002-12-31","o":1189.4,"h":1248.28,"l":1189.4,"c":1205.89,"v":2840},{"d":"2003-01-02","o":1218.84,"h":1289.5,"l":1210.6,"c":1260.06,"v":1225},{"d":"2003-01-03","o":1281.26,"h":1290.68,"l":1237.68,"c":1284.79,"v":1765},{"d":"2003-01-06","o":1295.39,"h":1390.78,"l":1288.32,"c":1383.71,"v":2753},{"d":"2003-01-07","o":1395.49,"h":1397.84,"l":1324.83,"c":1351.91,"v":2169},{"d":"2003-01-08","o":1382.53,"h":1382.53,"l":1326.01,"c":1336.6,"v":1900},{"d":"2003-01-09","o":1283.61,"h":1307.16,"l":1236.51,"c":1252.99,"v":3076},{"d":"2003-01-10","o":1263.59,"h":1265.95,"l":1236.51,"c":1258.88,"v":1508},{"d":"2003-01-13","o":1295.39,"h":1295.39,"l":1260.06,"c":1277.72,"v":1372},{"d":"2003-01-14","o":1278.9,"h":1316.58,"l":1274.19,"c":1301.28,"v":1015},{"d":"2003-01-15","o":1298.92,"h":1301.28,"l":1262.41,"c":1280.08,"v":637},{"d":"2003-01-16","o":1276.55,"h":1301.28,"l":1260.06,"c":1270.66,"v":1059},{"d":"2003-01-17","o":1265.95,"h":1271.84,"l":1221.2,"c":1227.09,"v":1783},{"d":"2003-01-21","o":1234.15,"h":1242.39,"l":1183.51,"c":1200,"v":2050},{"d":"2003-01-22","o":1197.64,"h":1230.62,"l":1157.61,"c":1181.16,"v":5661},{"d":"2003-01-23","o":1220.02,"h":1271.84,"l":1212.95,"c":1232.97,"v":19182},{"d":"2003-01-24","o":1250.64,"h":1260.06,"l":1207.07,"c":1214.13,"v":4006},{"d":"2003-01-27","o":1212.95,"h":1243.57,"l":1177.63,"c":1178.8,"v":1983},{"d":"2003-01-28","o":1209.42,"h":1212.95,"l":1159.96,"c":1176.45,"v":5440},{"d":"2003-01-29","o":1169.38,"h":1172.91,"l":1121.1,"c":1157.61,"v":2697},{"d":"2003-01-30","o":1165.85,"h":1169.38,"l":1112.86,"c":1124.63,"v":2902},{"d":"2003-01-31","o":1135.23,"h":1143.47,"l":1121.1,"c":1123.45,"v":3679},{"d":"2003-02-03","o":1123.45,"h":1124.63,"l":1109.32,"c":1116.39,"v":2774},{"d":"2003-02-04","o":1118.74,"h":1121.1,"l":1099.9,"c":1119.92,"v":2857},{"d":"2003-02-05","o":1119.92,"h":1130.52,"l":1091.66,"c":1102.26,"v":2349},{"d":"2003-02-06","o":1109.32,"h":1109.32,"l":1059.86,"c":1091.66,"v":2380},{"d":"2003-02-07","o":1091.66,"h":1109.32,"l":1062.22,"c":1063.4,"v":2283},{"d":"2003-02-10","o":1059.86,"h":1078.7,"l":1004.51,"c":1058.68,"v":3434},{"d":"2003-02-11","o":1059.86,"h":1059.86,"l":1015.11,"c":1017.47,"v":1695},{"d":"2003-02-12","o":1002.16,"h":1030.42,"l":989.21,"c":989.21,"v":1416},{"d":"2003-02-13","o":990.38,"h":1003.34,"l":959.76,"c":985.67,"v":2369},{"d":"2003-02-14","o":985.67,"h":1159.96,"l":964.47,"c":1070.46,"v":12530},{"d":"2003-02-18","o":1068.11,"h":1069.28,"l":1017.47,"c":1028.07,"v":2437},{"d":"2003-02-19","o":1028.07,"h":1029.24,"l":956.23,"c":976.25,"v":1900},{"d":"2003-02-20","o":978.61,"h":983.32,"l":965.65,"c":983.32,"v":1112},{"d":"2003-02-21","o":988.03,"h":991.56,"l":957.41,"c":970.36,"v":2166},{"d":"2003-02-24","o":985.67,"h":985.67,"l":912.66,"c":912.66,"v":3442},{"d":"2003-02-25","o":883.22,"h":913.84,"l":878.51,"c":909.13,"v":2557},{"d":"2003-02-26","o":922.08,"h":932.68,"l":889.11,"c":906.77,"v":1220},{"d":"2003-02-27","o":884.4,"h":940.92,"l":883.22,"c":931.5,"v":2447},{"d":"2003-02-28","o":963.3,"h":963.3,"l":926.79,"c":957.41,"v":2193},{"d":"2003-03-03","o":952.7,"h":963.3,"l":880.86,"c":889.11,"v":5045},{"d":"2003-03-04","o":889.11,"h":900.88,"l":876.15,"c":889.11,"v":4508},{"d":"2003-03-05","o":898.53,"h":898.53,"l":871.44,"c":872.62,"v":1758},{"d":"2003-03-06","o":877.33,"h":900.88,"l":842,"c":895,"v":3946},{"d":"2003-03-07","o":900.88,"h":912.66,"l":878.51,"c":902.06,"v":2355},{"d":"2003-03-10","o":907.95,"h":911.48,"l":885.57,"c":902.06,"v":1472},{"d":"2003-03-11","o":907.95,"h":924.44,"l":885.57,"c":886.75,"v":1355},{"d":"2003-03-12","o":884.4,"h":895,"l":865.55,"c":877.33,"v":1473},{"d":"2003-03-13","o":878.51,"h":898.53,"l":865.55,"c":877.33,"v":1874},{"d":"2003-03-14","o":883.22,"h":883.22,"l":836.11,"c":839.65,"v":3063},{"d":"2003-03-17","o":836.11,"h":942.1,"l":833.76,"c":942.1,"v":4591},{"d":"2003-03-18","o":949.17,"h":978.61,"l":935.03,"c":978.61,"v":1810},{"d":"2003-03-19","o":980.96,"h":1008.05,"l":964.47,"c":1006.87,"v":2224},{"d":"2003-03-20","o":1010.4,"h":1028.07,"l":978.61,"c":1016.29,"v":1402},{"d":"2003-03-21","o":1028.07,"h":1089.3,"l":1026.89,"c":1061.04,"v":8380},{"d":"2003-03-24","o":1042.2,"h":1042.2,"l":965.65,"c":965.65,"v":1897},{"d":"2003-03-25","o":965.65,"h":1030.42,"l":935.03,"c":1006.87,"v":3342},{"d":"2003-03-26","o":1012.76,"h":1037.49,"l":995.09,"c":1024.53,"v":860},{"d":"2003-03-27","o":1032.78,"h":1050.44,"l":1006.87,"c":1048.09,"v":1396},{"d":"2003-03-28","o":1048.09,"h":1048.09,"l":991.56,"c":992.74,"v":1220},{"d":"2003-03-31","o":1011.58,"h":1011.58,"l":949.17,"c":976.25,"v":2050},{"d":"2003-04-01","o":965.65,"h":995.09,"l":953.88,"c":977.43,"v":2062},{"d":"2003-04-02","o":996.27,"h":1016.29,"l":973.9,"c":1006.87,"v":2486},{"d":"2003-04-03","o":1012.76,"h":1032.78,"l":984.49,"c":1029.24,"v":4381},{"d":"2003-04-04","o":1024.53,"h":1041.02,"l":971.54,"c":976.25,"v":2955},{"d":"2003-04-07","o":977.43,"h":1002.16,"l":959.76,"c":965.65,"v":1782},{"d":"2003-04-08","o":970.36,"h":983.32,"l":942.1,"c":977.43,"v":1398},{"d":"2003-04-09","o":985.67,"h":1048.09,"l":962.12,"c":969.19,"v":3110},{"d":"2003-04-10","o":993.92,"h":993.92,"l":953.88,"c":953.88,"v":1241},{"d":"2003-04-11","o":978.61,"h":1000.98,"l":926.79,"c":942.1,"v":1040},{"d":"2003-04-14","o":942.1,"h":965.65,"l":930.32,"c":960.94,"v":1034},{"d":"2003-04-15","o":965.65,"h":965.65,"l":912.66,"c":942.1,"v":2425},{"d":"2003-04-16","o":951.52,"h":1030.42,"l":923.26,"c":969.19,"v":2395},{"d":"2003-04-17","o":995.09,"h":1022.18,"l":959.76,"c":1022.18,"v":1143},{"d":"2003-04-21","o":1024.53,"h":1053.97,"l":988.03,"c":1025.71,"v":1692},{"d":"2003-04-22","o":1030.42,"h":1073.99,"l":1022.18,"c":1068.11,"v":1647},{"d":"2003-04-23","o":1075.17,"h":1108.15,"l":1059.86,"c":1102.26,"v":1602},{"d":"2003-04-24","o":1115.21,"h":1144.65,"l":1091.66,"c":1123.45,"v":2014},{"d":"2003-04-25","o":1134.05,"h":1148.18,"l":1086.95,"c":1089.3,"v":2086},{"d":"2003-04-28","o":1091.66,"h":1196.47,"l":1086.95,"c":1177.63,"v":2681},{"d":"2003-04-29","o":1194.11,"h":1234.15,"l":1165.85,"c":1185.87,"v":3713},{"d":"2003-04-30","o":1178.8,"h":1184.69,"l":1154.07,"c":1156.43,"v":5257},{"d":"2003-05-01","o":1174.09,"h":1179.98,"l":1144.65,"c":1177.63,"v":2176},{"d":"2003-05-02","o":1177.63,"h":1179.98,"l":1136.41,"c":1168.2,"v":1942},{"d":"2003-05-05","o":1143.47,"h":1170.56,"l":1130.52,"c":1168.2,"v":1761},{"d":"2003-05-06","o":1169.38,"h":1178.8,"l":1099.9,"c":1164.67,"v":3288},{"d":"2003-05-07","o":1154.07,"h":1165.85,"l":1143.47,"c":1165.85,"v":1899},{"d":"2003-05-08","o":1155.25,"h":1170.56,"l":1138.76,"c":1154.07,"v":1633},{"d":"2003-05-09","o":1165.85,"h":1170.56,"l":1147.01,"c":1164.67,"v":1155},{"d":"2003-05-12","o":1177.63,"h":1188.22,"l":1154.07,"c":1162.32,"v":2186},{"d":"2003-05-13","o":1158.78,"h":1236.51,"l":1158.78,"c":1236.51,"v":3413},{"d":"2003-05-14","o":1261.24,"h":1341.32,"l":1261.24,"c":1335.43,"v":5535},{"d":"2003-05-15","o":1338.96,"h":1348.38,"l":1271.84,"c":1315.41,"v":2965},{"d":"2003-05-16","o":1290.68,"h":1348.38,"l":1273.01,"c":1273.01,"v":3153},{"d":"2003-05-19","o":1295.39,"h":1336.6,"l":1249.46,"c":1261.24,"v":1878},{"d":"2003-05-20","o":1248.28,"h":1270.66,"l":1198.82,"c":1248.28,"v":3020},{"d":"2003-05-21","o":1237.68,"h":1270.66,"l":1224.73,"c":1247.1,"v":2435},{"d":"2003-05-22","o":1235.33,"h":1282.43,"l":1235.33,"c":1249.46,"v":1763},{"d":"2003-05-23","o":1355.45,"h":1383.71,"l":1288.32,"c":1313.05,"v":7744},{"d":"2003-05-27","o":1318.94,"h":1479.1,"l":1307.16,"c":1428.46,"v":13046},{"d":"2003-05-28","o":1436.7,"h":1492.05,"l":1413.15,"c":1455.54,"v":7852},{"d":"2003-05-29","o":1477.92,"h":1483.81,"l":1375.47,"c":1413.15,"v":4654},{"d":"2003-05-30","o":1419.04,"h":1472.03,"l":1410.79,"c":1444.95,"v":5652},{"d":"2003-06-02","o":1566.24,"h":1661.63,"l":1507.36,"c":1574.48,"v":16870},{"d":"2003-06-03","o":1601.57,"h":1621.59,"l":1530.91,"c":1554.47,"v":6517},{"d":"2003-06-04","o":1567.42,"h":1605.1,"l":1550.93,"c":1556.82,"v":8751},{"d":"2003-06-05","o":1565.06,"h":1663.98,"l":1519.14,"c":1649.85,"v":5794},{"d":"2003-06-06","o":1665.16,"h":1858.29,"l":1660.45,"c":1842.98,"v":18282},{"d":"2003-06-09","o":1825.32,"h":1854.76,"l":1742.89,"c":1746.42,"v":6228},{"d":"2003-06-10","o":1800.59,"h":1821.79,"l":1707.56,"c":1779.39,"v":3707},{"d":"2003-06-11","o":1721.69,"h":1864.18,"l":1721.69,"c":1860.65,"v":4360},{"d":"2003-06-12","o":1878.31,"h":1884.2,"l":1811.19,"c":1851.23,"v":4214},{"d":"2003-06-13","o":1870.07,"h":1880.67,"l":1780.57,"c":1819.43,"v":2134},{"d":"2003-06-16","o":1780.57,"h":1800.59,"l":1625.12,"c":1746.42,"v":8617},{"d":"2003-06-17","o":1751.13,"h":1752.31,"l":1640.43,"c":1669.87,"v":4776},{"d":"2003-06-18","o":1640.43,"h":1669.87,"l":1493.23,"c":1507.36,"v":7453},{"d":"2003-06-19","o":1484.99,"h":1521.49,"l":1307.16,"c":1340.14,"v":12292},{"d":"2003-06-20","o":1318.94,"h":1454.37,"l":1307.16,"c":1413.15,"v":7145},{"d":"2003-06-23","o":1414.33,"h":1475.56,"l":1336.6,"c":1375.47,"v":3471},{"d":"2003-06-24","o":1356.62,"h":1409.62,"l":1313.05,"c":1366.05,"v":2967},{"d":"2003-06-25","o":1358.98,"h":1446.12,"l":1353.09,"c":1375.47,"v":3025},{"d":"2003-06-26","o":1387.24,"h":1476.74,"l":1368.4,"c":1448.48,"v":2453},{"d":"2003-06-27","o":1472.03,"h":1536.8,"l":1446.12,"c":1450.83,"v":5339},{"d":"2003-06-30","o":1435.53,"h":1467.32,"l":1354.27,"c":1355.45,"v":4574},{"d":"2003-07-01","o":1342.49,"h":1404.91,"l":1335.43,"c":1358.98,"v":3238},{"d":"2003-07-02","o":1395.49,"h":1413.15,"l":1354.27,"c":1355.45,"v":3730},{"d":"2003-07-03","o":1353.09,"h":1406.08,"l":1342.49,"c":1395.49,"v":1669},{"d":"2003-07-07","o":1420.22,"h":1507.36,"l":1397.84,"c":1472.03,"v":3172},{"d":"2003-07-08","o":1490.87,"h":1517.96,"l":1453.19,"c":1507.36,"v":2064},{"d":"2003-07-09","o":1499.12,"h":1583.91,"l":1489.7,"c":1569.77,"v":4631},{"d":"2003-07-10","o":1560.35,"h":1568.6,"l":1480.27,"c":1549.75,"v":3864},{"d":"2003-07-11","o":1554.47,"h":1601.57,"l":1503.83,"c":1525.02,"v":1425},{"d":"2003-07-14","o":1547.4,"h":1581.55,"l":1525.02,"c":1533.27,"v":1465},{"d":"2003-07-15","o":1530.91,"h":1572.13,"l":1484.99,"c":1516.78,"v":2609},{"d":"2003-07-16","o":1530.91,"h":1530.91,"l":1448.48,"c":1455.54,"v":5384},{"d":"2003-07-17","o":1449.66,"h":1492.05,"l":1383.71,"c":1396.66,"v":2672},{"d":"2003-07-18","o":1395.49,"h":1442.59,"l":1382.53,"c":1415.51,"v":1362},{"d":"2003-07-21","o":1397.84,"h":1417.86,"l":1360.16,"c":1400.2,"v":2089},{"d":"2003-07-22","o":1361.33,"h":1421.39,"l":1361.33,"c":1413.15,"v":1512},{"d":"2003-07-23","o":1414.33,"h":1481.45,"l":1389.6,"c":1467.32,"v":2274},{"d":"2003-07-24","o":1476.74,"h":1540.33,"l":1461.43,"c":1523.85,"v":2459},{"d":"2003-07-25","o":1527.38,"h":1563.89,"l":1475.56,"c":1560.35,"v":1938},{"d":"2003-07-28","o":1570.95,"h":1587.44,"l":1536.8,"c":1566.24,"v":1830},{"d":"2003-07-29","o":1578.02,"h":1588.62,"l":1532.09,"c":1560.35,"v":929},{"d":"2003-07-30","o":1539.16,"h":1542.69,"l":1472.03,"c":1477.92,"v":2359},{"d":"2003-07-31","o":1489.7,"h":1560.35,"l":1472.03,"c":1489.7,"v":3095},{"d":"2003-08-01","o":1495.58,"h":1495.58,"l":1467.32,"c":1467.32,"v":3095},{"d":"2003-08-04","o":1467.32,"h":1482.63,"l":1415.51,"c":1466.14,"v":2213},{"d":"2003-08-05","o":1466.14,"h":1489.7,"l":1393.13,"c":1410.79,"v":1996},{"d":"2003-08-06","o":1389.6,"h":1401.37,"l":1297.74,"c":1307.16,"v":4263},{"d":"2003-08-07","o":1303.63,"h":1366.05,"l":1295.39,"c":1314.23,"v":2139},{"d":"2003-08-08","o":1324.83,"h":1335.43,"l":1289.5,"c":1295.39,"v":1131},{"d":"2003-08-11","o":1288.32,"h":1313.05,"l":1238.86,"c":1273.01,"v":2277},{"d":"2003-08-12","o":1265.95,"h":1314.23,"l":1265.95,"c":1297.74,"v":2255},{"d":"2003-08-13","o":1301.28,"h":1316.58,"l":1256.53,"c":1260.06,"v":2436},{"d":"2003-08-14","o":1260.06,"h":1283.61,"l":1224.73,"c":1250.64,"v":3571},{"d":"2003-08-15","o":1256.53,"h":1260.06,"l":1230.62,"c":1235.33,"v":805},{"d":"2003-08-18","o":1248.28,"h":1302.45,"l":1242.39,"c":1261.24,"v":3433},{"d":"2003-08-19","o":1501.47,"h":1525.02,"l":1427.28,"c":1448.48,"v":17999},{"d":"2003-08-20","o":1422.57,"h":1460.26,"l":1413.15,"c":1447.3,"v":5372},{"d":"2003-08-21","o":1525.02,"h":1625.12,"l":1477.92,"c":1585.08,"v":10293},{"d":"2003-08-22","o":1616.88,"h":1653.39,"l":1533.27,"c":1595.68,"v":5288},{"d":"2003-08-25","o":1590.97,"h":1615.7,"l":1560.35,"c":1573.31,"v":2390},{"d":"2003-08-26","o":1589.79,"h":1589.79,"l":1530.91,"c":1583.91,"v":2965},{"d":"2003-08-27","o":1570.95,"h":1658.1,"l":1560.35,"c":1647.5,"v":2666},{"d":"2003-08-28","o":1660.45,"h":1691.07,"l":1613.35,"c":1689.89,"v":3182},{"d":"2003-08-29","o":1695.78,"h":1706.38,"l":1654.56,"c":1665.16,"v":1996},{"d":"2003-09-02","o":1691.07,"h":1691.07,"l":1607.46,"c":1654.56,"v":2458},{"d":"2003-09-03","o":1443.77,"h":1554.47,"l":1426.1,"c":1534.45,"v":13992},{"d":"2003-09-04","o":1536.8,"h":1559.18,"l":1474.39,"c":1548.58,"v":4546},{"d":"2003-09-05","o":1513.25,"h":1641.61,"l":1512.07,"c":1636.9,"v":4626},{"d":"2003-09-08","o":1638.08,"h":1648.68,"l":1560.35,"c":1629.83,"v":2863},{"d":"2003-09-09","o":1628.66,"h":1653.39,"l":1589.79,"c":1640.43,"v":3133},{"d":"2003-09-10","o":1636.9,"h":1653.39,"l":1608.64,"c":1622.77,"v":4013},{"d":"2003-09-11","o":1627.48,"h":1654.56,"l":1589.79,"c":1636.9,"v":2474},{"d":"2003-09-12","o":1608.64,"h":1653.39,"l":1602.75,"c":1619.23,"v":2255},{"d":"2003-09-15","o":1625.12,"h":1648.68,"l":1589.79,"c":1601.57,"v":2515},{"d":"2003-09-16","o":1607.46,"h":1649.85,"l":1589.79,"c":1648.68,"v":1888},{"d":"2003-09-17","o":1656.92,"h":1760.55,"l":1627.48,"c":1737,"v":5481},{"d":"2003-09-18","o":1755.84,"h":1799.41,"l":1735.82,"c":1766.44,"v":4791},{"d":"2003-09-19","o":1782.92,"h":1848.87,"l":1759.37,"c":1845.34,"v":4887},{"d":"2003-09-22","o":1800.59,"h":1801.77,"l":1714.62,"c":1766.44,"v":4697},{"d":"2003-09-23","o":1795.88,"h":1810.01,"l":1709.91,"c":1719.33,"v":4777},{"d":"2003-09-24","o":1714.62,"h":1734.64,"l":1574.48,"c":1602.75,"v":6404},{"d":"2003-09-25","o":1625.12,"h":1646.32,"l":1541.51,"c":1553.29,"v":4816},{"d":"2003-09-26","o":1536.8,"h":1545.04,"l":1443.77,"c":1453.19,"v":4535},{"d":"2003-09-29","o":1466.14,"h":1503.83,"l":1415.51,"c":1484.99,"v":4248},{"d":"2003-09-30","o":1483.81,"h":1513.25,"l":1422.57,"c":1422.57,"v":4646},{"d":"2003-10-01","o":1467.32,"h":1554.47,"l":1413.15,"c":1529.73,"v":6848},{"d":"2003-10-02","o":1545.04,"h":1589.79,"l":1521.49,"c":1558,"v":4199},{"d":"2003-10-03","o":1572.13,"h":1619.23,"l":1554.47,"c":1576.84,"v":2761},{"d":"2003-10-06","o":1563.89,"h":1582.73,"l":1502.65,"c":1529.73,"v":2944},{"d":"2003-10-07","o":1529.73,"h":1542.69,"l":1508.54,"c":1542.69,"v":2137},{"d":"2003-10-08","o":1543.87,"h":1549.75,"l":1490.87,"c":1493.23,"v":1538},{"d":"2003-10-09","o":1499.12,"h":1554.47,"l":1489.7,"c":1527.38,"v":2306},{"d":"2003-10-10","o":1529.73,"h":1536.8,"l":1490.87,"c":1523.85,"v":2083},{"d":"2003-10-13","o":1533.27,"h":1601.57,"l":1508.54,"c":1554.47,"v":2604},{"d":"2003-10-14","o":1566.24,"h":1578.02,"l":1527.38,"c":1534.45,"v":1855},{"d":"2003-10-15","o":1542.69,"h":1542.69,"l":1493.23,"c":1496.76,"v":1223},{"d":"2003-10-16","o":1495.58,"h":1513.25,"l":1490.87,"c":1495.58,"v":728},{"d":"2003-10-17","o":1507.36,"h":1507.36,"l":1459.08,"c":1468.5,"v":1965},{"d":"2003-10-20","o":1466.14,"h":1477.92,"l":1419.04,"c":1450.83,"v":2191},{"d":"2003-10-21","o":1450.83,"h":1535.62,"l":1424.93,"c":1513.25,"v":2745},{"d":"2003-10-22","o":1509.72,"h":1519.14,"l":1427.28,"c":1443.77,"v":2463},{"d":"2003-10-23","o":1424.93,"h":1430.81,"l":1336.6,"c":1402.55,"v":3918},{"d":"2003-10-24","o":1403.73,"h":1424.93,"l":1343.67,"c":1361.33,"v":1544},{"d":"2003-10-27","o":1333.07,"h":1406.08,"l":1323.65,"c":1336.6,"v":3172},{"d":"2003-10-28","o":1342.49,"h":1376.64,"l":1313.05,"c":1371.93,"v":3647},{"d":"2003-10-29","o":1342.49,"h":1355.45,"l":1328.36,"c":1351.91,"v":3011},{"d":"2003-10-30","o":1353.09,"h":1395.49,"l":1333.07,"c":1340.14,"v":6583},{"d":"2003-10-31","o":1338.96,"h":1363.69,"l":1273.01,"c":1288.32,"v":4740},{"d":"2003-11-03","o":1251.82,"h":1281.26,"l":1151.72,"c":1184.69,"v":10921},{"d":"2003-11-04","o":1184.69,"h":1212.95,"l":1164.67,"c":1195.29,"v":3431},{"d":"2003-11-05","o":1177.63,"h":1197.64,"l":1159.96,"c":1181.16,"v":2318},{"d":"2003-11-06","o":1184.69,"h":1218.84,"l":1184.69,"c":1214.13,"v":2448},{"d":"2003-11-07","o":1220.02,"h":1254.17,"l":1197.64,"c":1229.44,"v":2584},{"d":"2003-11-10","o":1252.99,"h":1254.17,"l":1148.18,"c":1150.54,"v":2875},{"d":"2003-11-11","o":1130.52,"h":1177.63,"l":1085.77,"c":1130.52,"v":4467},{"d":"2003-11-12","o":1159.96,"h":1252.99,"l":1101.08,"c":1245.93,"v":3335},{"d":"2003-11-13","o":1258.88,"h":1285.97,"l":1224.73,"c":1232.97,"v":3311},{"d":"2003-11-14","o":1237.68,"h":1261.24,"l":1142.3,"c":1142.3,"v":5937},{"d":"2003-11-17","o":1132.88,"h":1141.12,"l":1096.37,"c":1119.92,"v":2812},{"d":"2003-11-18","o":1129.34,"h":1148.18,"l":1089.3,"c":1091.66,"v":2267},{"d":"2003-11-19","o":1096.37,"h":1134.05,"l":1095.19,"c":1114.03,"v":2291},{"d":"2003-11-20","o":1099.9,"h":1171.74,"l":1097.55,"c":1142.3,"v":4511},{"d":"2003-11-21","o":1148.18,"h":1171.74,"l":1106.97,"c":1132.88,"v":13609},{"d":"2003-11-24","o":1289.5,"h":1506.18,"l":1230.62,"c":1370.76,"v":50593},{"d":"2003-11-25","o":1493.23,"h":1501.47,"l":1337.78,"c":1343.67,"v":25134},{"d":"2003-11-26","o":1343.67,"h":1400.2,"l":1342.49,"c":1384.89,"v":7590},{"d":"2003-11-28","o":1422.57,"h":1479.1,"l":1416.68,"c":1453.19,"v":5487},{"d":"2003-12-01","o":1502.65,"h":1510.89,"l":1400.2,"c":1410.79,"v":9464},{"d":"2003-12-02","o":1434.35,"h":1472.03,"l":1416.68,"c":1469.68,"v":6431},{"d":"2003-12-03","o":1450.83,"h":1472.03,"l":1413.15,"c":1414.33,"v":4851},{"d":"2003-12-04","o":1452.01,"h":1470.85,"l":1371.93,"c":1401.37,"v":8448},{"d":"2003-12-05","o":1395.49,"h":1424.93,"l":1366.05,"c":1399.02,"v":4015},{"d":"2003-12-08","o":1414.33,"h":1463.79,"l":1313.05,"c":1371.93,"v":9973},{"d":"2003-12-09","o":1407.26,"h":1434.35,"l":1310.7,"c":1323.65,"v":9953},{"d":"2003-12-10","o":1321.3,"h":1321.3,"l":1225.91,"c":1276.55,"v":7137},{"d":"2003-12-11","o":1275.37,"h":1311.87,"l":1257.7,"c":1271.84,"v":5779},{"d":"2003-12-12","o":1285.97,"h":1314.23,"l":1236.51,"c":1280.08,"v":4927},{"d":"2003-12-15","o":1311.87,"h":1318.94,"l":1231.8,"c":1237.68,"v":5987},{"d":"2003-12-16","o":1209.42,"h":1252.99,"l":1203.53,"c":1251.82,"v":3574},{"d":"2003-12-17","o":1250.64,"h":1276.55,"l":1227.09,"c":1268.3,"v":2923},{"d":"2003-12-18","o":1270.66,"h":1288.32,"l":1235.33,"c":1235.33,"v":4308},{"d":"2003-12-19","o":1240.04,"h":1265.95,"l":1208.24,"c":1240.04,"v":3246},{"d":"2003-12-22","o":1329.54,"h":1422.57,"l":1276.55,"c":1307.16,"v":12906},{"d":"2003-12-23","o":1333.07,"h":1342.49,"l":1315.41,"c":1329.54,"v":3819},{"d":"2003-12-24","o":1333.07,"h":1341.32,"l":1295.39,"c":1307.16,"v":1990},{"d":"2003-12-26","o":1294.21,"h":1334.25,"l":1289.5,"c":1302.45,"v":2131},{"d":"2003-12-29","o":1328.36,"h":1369.58,"l":1307.16,"c":1348.38,"v":3931},{"d":"2003-12-30","o":1348.38,"h":1367.22,"l":1318.94,"c":1324.83,"v":2424},{"d":"2003-12-31","o":1333.07,"h":1355.45,"l":1309.52,"c":1335.43,"v":3692},{"d":"2004-01-02","o":1371.93,"h":1380.18,"l":1340.14,"c":1349.56,"v":2840},{"d":"2004-01-05","o":1381.35,"h":1383.71,"l":1314.23,"c":1333.07,"v":5172},{"d":"2004-01-06","o":1336.6,"h":1358.98,"l":1314.23,"c":1335.43,"v":1675},{"d":"2004-01-07","o":1323.65,"h":1351.91,"l":1295.39,"c":1320.12,"v":2854},{"d":"2004-01-08","o":1333.07,"h":1341.32,"l":1301.28,"c":1336.6,"v":4067},{"d":"2004-01-09","o":1342.49,"h":1354.27,"l":1303.63,"c":1342.49,"v":5312},{"d":"2004-01-12","o":1361.33,"h":1403.73,"l":1315.41,"c":1349.56,"v":6111},{"d":"2004-01-13","o":1354.27,"h":1368.4,"l":1303.63,"c":1324.83,"v":3935},{"d":"2004-01-14","o":1334.25,"h":1353.09,"l":1308.34,"c":1343.67,"v":4349},{"d":"2004-01-15","o":1333.07,"h":1355.45,"l":1307.16,"c":1327.18,"v":3163},{"d":"2004-01-16","o":1323.65,"h":1382.53,"l":1313.05,"c":1368.4,"v":4355},{"d":"2004-01-20","o":1370.76,"h":1383.71,"l":1324.83,"c":1377.82,"v":5079},{"d":"2004-01-21","o":1377.82,"h":1433.17,"l":1347.2,"c":1413.15,"v":7924},{"d":"2004-01-22","o":1446.12,"h":1455.54,"l":1391.95,"c":1403.73,"v":7448},{"d":"2004-01-23","o":1411.97,"h":1437.88,"l":1375.47,"c":1386.06,"v":4180},{"d":"2004-01-26","o":1363.69,"h":1467.32,"l":1354.27,"c":1434.35,"v":6573},{"d":"2004-01-27","o":1395.49,"h":1430.81,"l":1377.82,"c":1409.62,"v":4108},{"d":"2004-01-28","o":1428.46,"h":1428.46,"l":1336.6,"c":1343.67,"v":5905},{"d":"2004-01-29","o":1366.05,"h":1371.93,"l":1256.53,"c":1308.34,"v":6038},{"d":"2004-01-30","o":1313.05,"h":1318.94,"l":1277.72,"c":1278.9,"v":2714},{"d":"2004-02-02","o":1265.95,"h":1330.72,"l":1250.64,"c":1274.19,"v":6791},{"d":"2004-02-03","o":1260.06,"h":1294.21,"l":1243.57,"c":1267.12,"v":29292},{"d":"2004-02-04","o":1270.66,"h":1271.84,"l":1192.93,"c":1196.47,"v":10784},{"d":"2004-02-05","o":1207.07,"h":1229.44,"l":1190.58,"c":1202.36,"v":5498},{"d":"2004-02-06","o":1212.95,"h":1250.64,"l":1202.36,"c":1241.22,"v":4909},{"d":"2004-02-09","o":1230.62,"h":1249.46,"l":1212.95,"c":1223.55,"v":3212},{"d":"2004-02-10","o":1218.84,"h":1244.75,"l":1215.31,"c":1240.04,"v":2990},{"d":"2004-02-11","o":1260.06,"h":1260.06,"l":1232.97,"c":1242.39,"v":2249},{"d":"2004-02-12","o":1248.28,"h":1254.17,"l":1216.49,"c":1242.39,"v":2685},{"d":"2004-02-13","o":1238.86,"h":1248.28,"l":1201.18,"c":1224.73,"v":3353},{"d":"2004-02-17","o":1235.33,"h":1241.22,"l":1201.18,"c":1220.02,"v":2588},{"d":"2004-02-18","o":1236.51,"h":1241.22,"l":1201.18,"c":1212.95,"v":2404},{"d":"2004-02-19","o":1224.73,"h":1229.44,"l":1169.38,"c":1189.4,"v":5539},{"d":"2004-02-20","o":1192.93,"h":1212.95,"l":1183.51,"c":1189.4,"v":3169},{"d":"2004-02-23","o":1212.95,"h":1212.95,"l":1159.96,"c":1165.85,"v":4015},{"d":"2004-02-24","o":1167.03,"h":1184.69,"l":1136.41,"c":1158.78,"v":4429},{"d":"2004-02-25","o":1158.78,"h":1171.74,"l":1134.05,"c":1155.25,"v":6218},{"d":"2004-02-26","o":1165.85,"h":1171.74,"l":1136.41,"c":1163.49,"v":1843},{"d":"2004-02-27","o":1172.91,"h":1211.78,"l":1164.67,"c":1196.47,"v":4377},{"d":"2004-03-01","o":1177.63,"h":1212.95,"l":1175.27,"c":1182.34,"v":3018},{"d":"2004-03-02","o":1198.82,"h":1201.18,"l":1178.8,"c":1189.4,"v":1648},{"d":"2004-03-03","o":1187.05,"h":1189.4,"l":1171.74,"c":1172.91,"v":2472},{"d":"2004-03-04","o":1184.69,"h":1257.7,"l":1176.45,"c":1255.35,"v":5160},{"d":"2004-03-05","o":1228.26,"h":1284.79,"l":1220.02,"c":1263.59,"v":4586},{"d":"2004-03-08","o":1261.24,"h":1311.87,"l":1249.46,"c":1273.01,"v":5113},{"d":"2004-03-09","o":1283.61,"h":1283.61,"l":1208.24,"c":1229.44,"v":2758},{"d":"2004-03-10","o":1225.91,"h":1250.64,"l":1183.51,"c":1198.82,"v":2518},{"d":"2004-03-11","o":1198.82,"h":1250.64,"l":1171.74,"c":1203.53,"v":3347},{"d":"2004-03-12","o":1214.13,"h":1230.62,"l":1195.29,"c":1228.26,"v":2170},{"d":"2004-03-15","o":1214.13,"h":1227.09,"l":1176.45,"c":1190.58,"v":2153},{"d":"2004-03-16","o":1189.4,"h":1223.55,"l":1137.59,"c":1165.85,"v":5708},{"d":"2004-03-17","o":1154.07,"h":1183.51,"l":1148.18,"c":1174.09,"v":4253},{"d":"2004-03-18","o":1185.87,"h":1196.47,"l":1169.38,"c":1191.76,"v":2948},{"d":"2004-03-19","o":1195.29,"h":1205.89,"l":1181.16,"c":1197.64,"v":1951},{"d":"2004-03-22","o":1175.27,"h":1187.05,"l":1149.36,"c":1161.14,"v":3206},{"d":"2004-03-23","o":1165.85,"h":1189.4,"l":1123.45,"c":1130.52,"v":3465},{"d":"2004-03-24","o":1154.07,"h":1159.96,"l":1084.59,"c":1114.03,"v":4113},{"d":"2004-03-25","o":1130.52,"h":1227.09,"l":1118.74,"c":1225.91,"v":5120},{"d":"2004-03-26","o":1197.64,"h":1236.51,"l":1191.76,"c":1202.36,"v":3274},{"d":"2004-03-29","o":1216.49,"h":1264.77,"l":1205.89,"c":1242.39,"v":12480},{"d":"2004-03-30","o":1238.86,"h":1271.84,"l":1229.44,"c":1269.48,"v":3268},{"d":"2004-03-31","o":1260.06,"h":1313.05,"l":1241.22,"c":1255.35,"v":8363},{"d":"2004-04-01","o":1254.17,"h":1313.05,"l":1238.86,"c":1304.81,"v":7127},{"d":"2004-04-02","o":1317.76,"h":1353.09,"l":1304.81,"c":1344.85,"v":5197},{"d":"2004-04-05","o":1353.09,"h":1367.22,"l":1330.72,"c":1349.56,"v":4630},{"d":"2004-04-06","o":1340.14,"h":1346.03,"l":1290.68,"c":1307.16,"v":5605},{"d":"2004-04-07","o":1315.41,"h":1334.25,"l":1267.12,"c":1322.47,"v":3008},{"d":"2004-04-08","o":1333.07,"h":1333.07,"l":1270.66,"c":1283.61,"v":1789},{"d":"2004-04-12","o":1287.14,"h":1328.36,"l":1287.14,"c":1321.3,"v":3151},{"d":"2004-04-13","o":1333.07,"h":1333.07,"l":1255.35,"c":1293.03,"v":2500},{"d":"2004-04-14","o":1271.84,"h":1301.28,"l":1255.35,"c":1289.5,"v":1756},{"d":"2004-04-15","o":1267.12,"h":1289.5,"l":1252.99,"c":1264.77,"v":1270},{"d":"2004-04-16","o":1257.7,"h":1293.03,"l":1252.99,"c":1278.9,"v":1373},{"d":"2004-04-19","o":1271.84,"h":1309.52,"l":1271.84,"c":1302.45,"v":3850},{"d":"2004-04-20","o":1281.26,"h":1311.87,"l":1185.87,"c":1250.64,"v":8904},{"d":"2004-04-21","o":1201.18,"h":1211.78,"l":1155.25,"c":1190.58,"v":6967},{"d":"2004-04-22","o":1195.29,"h":1222.37,"l":1183.51,"c":1211.78,"v":3568},{"d":"2004-04-23","o":1201.18,"h":1223.55,"l":1159.96,"c":1176.45,"v":3308},{"d":"2004-04-26","o":1189.4,"h":1207.07,"l":1176.45,"c":1190.58,"v":4888},{"d":"2004-04-27","o":1189.4,"h":1220.02,"l":1163.49,"c":1211.78,"v":3940},{"d":"2004-04-28","o":1196.47,"h":1205.89,"l":1170.56,"c":1195.29,"v":3341},{"d":"2004-04-29","o":1184.69,"h":1237.68,"l":1183.51,"c":1220.02,"v":4738},{"d":"2004-04-30","o":1211.78,"h":1234.15,"l":1119.92,"c":1126.99,"v":4103},{"d":"2004-05-03","o":1137.59,"h":1200,"l":1130.52,"c":1174.09,"v":3526},{"d":"2004-05-04","o":1158.78,"h":1198.82,"l":1144.65,"c":1162.32,"v":3656},{"d":"2004-05-05","o":1176.45,"h":1194.11,"l":1131.7,"c":1131.7,"v":2736},{"d":"2004-05-06","o":1136.41,"h":1148.18,"l":1095.19,"c":1119.92,"v":3633},{"d":"2004-05-07","o":1108.15,"h":1157.61,"l":1094.01,"c":1106.97,"v":3379},{"d":"2004-05-10","o":1092.84,"h":1095.19,"l":1024.53,"c":1059.86,"v":5823},{"d":"2004-05-11","o":1059.86,"h":1095.19,"l":1024.53,"c":1044.55,"v":5387},{"d":"2004-05-12","o":1021,"h":1048.09,"l":995.09,"c":1035.13,"v":4227},{"d":"2004-05-13","o":1026.89,"h":1076.35,"l":1012.76,"c":1043.38,"v":3283},{"d":"2004-05-14","o":1039.84,"h":1059.86,"l":1028.07,"c":1048.09,"v":1777},{"d":"2004-05-17","o":1062.22,"h":1066.93,"l":1024.53,"c":1048.09,"v":2698},{"d":"2004-05-18","o":1053.97,"h":1065.75,"l":1042.2,"c":1049.26,"v":2903},{"d":"2004-05-19","o":1059.86,"h":1073.99,"l":1028.07,"c":1045.73,"v":4335},{"d":"2004-05-20","o":1055.15,"h":1069.28,"l":1000.98,"c":1000.98,"v":7538},{"d":"2004-05-21","o":1024.53,"h":1036.31,"l":982.14,"c":993.92,"v":4973},{"d":"2004-05-24","o":1006.87,"h":1012.76,"l":952.7,"c":958.59,"v":5271},{"d":"2004-05-25","o":969.19,"h":995.09,"l":931.5,"c":990.38,"v":3721},{"d":"2004-05-26","o":977.43,"h":1073.99,"l":971.54,"c":990.38,"v":6797},{"d":"2004-05-27","o":989.21,"h":1028.07,"l":957.41,"c":971.54,"v":3958},{"d":"2004-05-28","o":957.41,"h":971.54,"l":950.34,"c":950.34,"v":3797},{"d":"2004-06-01","o":965.65,"h":975.07,"l":945.63,"c":971.54,"v":4093},{"d":"2004-06-02","o":990.38,"h":1017.47,"l":982.14,"c":1006.87,"v":3348},{"d":"2004-06-03","o":1012.76,"h":1030.42,"l":951.52,"c":960.94,"v":3043},{"d":"2004-06-04","o":980.96,"h":984.49,"l":926.79,"c":958.59,"v":2809},{"d":"2004-06-07","o":980.96,"h":980.96,"l":940.92,"c":965.65,"v":2988},{"d":"2004-06-08","o":939.74,"h":958.59,"l":933.86,"c":937.39,"v":2934},{"d":"2004-06-09","o":942.1,"h":944.46,"l":871.44,"c":880.86,"v":6642},{"d":"2004-06-10","o":902.06,"h":906.77,"l":825.52,"c":860.84,"v":5580},{"d":"2004-06-14","o":851.42,"h":863.2,"l":830.23,"c":847.89,"v":4302},{"d":"2004-06-15","o":847.89,"h":869.09,"l":837.29,"c":864.38,"v":2727},{"d":"2004-06-16","o":873.8,"h":891.46,"l":845.53,"c":874.98,"v":2632},{"d":"2004-06-17","o":900.88,"h":952.7,"l":883.22,"c":946.81,"v":8185},{"d":"2004-06-18","o":931.5,"h":953.88,"l":918.55,"c":935.03,"v":4713},{"d":"2004-06-21","o":935.03,"h":962.12,"l":917.37,"c":957.41,"v":3628},{"d":"2004-06-22","o":963.3,"h":964.47,"l":940.92,"c":942.1,"v":3642},{"d":"2004-06-23","o":942.1,"h":990.38,"l":942.1,"c":983.32,"v":4658},{"d":"2004-06-24","o":986.85,"h":1012.76,"l":977.43,"c":995.09,"v":3413},{"d":"2004-06-25","o":1005.69,"h":1010.4,"l":963.3,"c":1008.05,"v":4010},{"d":"2004-06-28","o":1000.98,"h":1012.76,"l":976.25,"c":980.96,"v":5218},{"d":"2004-06-29","o":995.09,"h":1011.58,"l":969.19,"c":1002.16,"v":3058},{"d":"2004-06-30","o":1011.58,"h":1025.71,"l":984.49,"c":1008.05,"v":2052},{"d":"2004-07-01","o":1008.05,"h":1030.42,"l":995.09,"c":999.8,"v":2076},{"d":"2004-07-02","o":988.03,"h":1005.69,"l":970.36,"c":989.21,"v":980},{"d":"2004-07-06","o":971.54,"h":980.96,"l":947.99,"c":947.99,"v":1929},{"d":"2004-07-07","o":947.99,"h":959.76,"l":942.1,"c":947.99,"v":1607},{"d":"2004-07-08","o":943.28,"h":949.17,"l":895,"c":895,"v":2806},{"d":"2004-07-09","o":896.17,"h":947.99,"l":895,"c":909.13,"v":1378},{"d":"2004-07-12","o":895,"h":912.66,"l":870.26,"c":879.69,"v":2427},{"d":"2004-07-13","o":872.62,"h":899.71,"l":847.89,"c":853.78,"v":1531},{"d":"2004-07-14","o":847.89,"h":917.37,"l":847.89,"c":890.28,"v":2204},{"d":"2004-07-15","o":886.75,"h":924.44,"l":883.22,"c":910.3,"v":2290},{"d":"2004-07-16","o":918.55,"h":924.44,"l":872.62,"c":915.01,"v":5130},{"d":"2004-07-19","o":907.95,"h":930.32,"l":878.51,"c":899.71,"v":3040},{"d":"2004-07-20","o":910.3,"h":960.94,"l":891.46,"c":960.94,"v":2084},{"d":"2004-07-21","o":976.25,"h":977.43,"l":895,"c":902.06,"v":2562},{"d":"2004-07-22","o":906.77,"h":932.68,"l":872.62,"c":903.24,"v":4087},{"d":"2004-07-23","o":891.46,"h":897.35,"l":851.42,"c":856.13,"v":2204},{"d":"2004-07-26","o":853.78,"h":858.49,"l":824.34,"c":830.23,"v":3609},{"d":"2004-07-27","o":831.4,"h":846.71,"l":789.01,"c":829.05,"v":5514},{"d":"2004-07-28","o":811.38,"h":832.58,"l":809.03,"c":820.8,"v":3093},{"d":"2004-07-29","o":829.05,"h":839.65,"l":805.5,"c":838.47,"v":3214},{"d":"2004-07-30","o":836.11,"h":892.64,"l":836.11,"c":892.64,"v":2097},{"d":"2004-08-02","o":860.84,"h":879.69,"l":842,"c":858.49,"v":1448},{"d":"2004-08-03","o":866.73,"h":871.44,"l":842,"c":853.78,"v":2199},{"d":"2004-08-04","o":866.73,"h":866.73,"l":832.58,"c":832.58,"v":2181},{"d":"2004-08-05","o":831.4,"h":846.71,"l":814.92,"c":833.76,"v":1585},{"d":"2004-08-06","o":814.92,"h":816.09,"l":770.17,"c":797.25,"v":3919},{"d":"2004-08-09","o":785.48,"h":811.38,"l":778.41,"c":785.48,"v":1939},{"d":"2004-08-10","o":777.23,"h":794.9,"l":765.46,"c":783.12,"v":2992},{"d":"2004-08-11","o":778.41,"h":797.25,"l":747.79,"c":779.59,"v":3097},{"d":"2004-08-12","o":784.3,"h":801.96,"l":744.26,"c":750.15,"v":3793},{"d":"2004-08-13","o":745.44,"h":753.68,"l":699.51,"c":706.58,"v":9442},{"d":"2004-08-16","o":720.71,"h":747.79,"l":707.75,"c":734.84,"v":6390},{"d":"2004-08-17","o":737.19,"h":821.98,"l":731.31,"c":759.57,"v":8413},{"d":"2004-08-18","o":770.17,"h":792.54,"l":753.68,"c":792.54,"v":4386},{"d":"2004-08-19","o":798.43,"h":799.61,"l":761.92,"c":776.05,"v":2355},{"d":"2004-08-20","o":777.23,"h":781.94,"l":757.21,"c":772.52,"v":2305},{"d":"2004-08-23","o":783.12,"h":790.19,"l":752.5,"c":760.75,"v":1339},{"d":"2004-08-24","o":773.7,"h":781.94,"l":747.79,"c":748.97,"v":1382},{"d":"2004-08-25","o":748.97,"h":758.39,"l":743.08,"c":751.32,"v":1407},{"d":"2004-08-26","o":753.68,"h":753.68,"l":736.02,"c":745.44,"v":1136},{"d":"2004-08-27","o":741.9,"h":747.79,"l":733.66,"c":737.19,"v":1577},{"d":"2004-08-30","o":731.31,"h":746.61,"l":710.11,"c":716,"v":1606},{"d":"2004-08-31","o":719.53,"h":744.26,"l":716,"c":743.08,"v":1882},{"d":"2004-09-01","o":725.42,"h":794.9,"l":719.53,"c":726.59,"v":2131},{"d":"2004-09-02","o":748.97,"h":779.59,"l":741.9,"c":765.46,"v":3358},{"d":"2004-09-03","o":770.17,"h":780.77,"l":743.08,"c":748.97,"v":1539},{"d":"2004-09-07","o":754.86,"h":773.7,"l":754.86,"c":763.1,"v":2137},{"d":"2004-09-08","o":756.04,"h":767.81,"l":744.26,"c":747.79,"v":1367},{"d":"2004-09-09","o":747.79,"h":766.63,"l":741.9,"c":753.68,"v":2070},{"d":"2004-09-10","o":739.55,"h":765.46,"l":736.02,"c":765.46,"v":2920},{"d":"2004-09-13","o":745.44,"h":789.01,"l":745.44,"c":774.88,"v":2538},{"d":"2004-09-14","o":777.23,"h":796.07,"l":771.34,"c":773.7,"v":1999},{"d":"2004-09-15","o":776.05,"h":789.01,"l":772.52,"c":780.77,"v":2033},{"d":"2004-09-16","o":772.52,"h":791.36,"l":772.52,"c":787.83,"v":2009},{"d":"2004-09-17","o":811.38,"h":811.38,"l":768.99,"c":779.59,"v":1768},{"d":"2004-09-20","o":765.46,"h":794.9,"l":758.39,"c":766.63,"v":1379},{"d":"2004-09-21","o":773.7,"h":793.72,"l":764.28,"c":791.36,"v":2057},{"d":"2004-09-22","o":778.41,"h":784.3,"l":751.32,"c":759.57,"v":1577},{"d":"2004-09-23","o":764.28,"h":764.28,"l":734.84,"c":737.19,"v":1422},{"d":"2004-09-24","o":736.02,"h":746.61,"l":726.59,"c":731.31,"v":1652},{"d":"2004-09-27","o":728.95,"h":731.31,"l":705.4,"c":705.4,"v":2970},{"d":"2004-09-28","o":705.4,"h":730.13,"l":700.69,"c":714.82,"v":2018},{"d":"2004-09-29","o":711.29,"h":728.95,"l":707.75,"c":712.46,"v":2179},{"d":"2004-09-30","o":723.06,"h":725.42,"l":700.69,"c":710.11,"v":2397},{"d":"2004-10-01","o":706.58,"h":724.24,"l":703.04,"c":714.82,"v":3496},{"d":"2004-10-04","o":718.35,"h":730.13,"l":707.75,"c":725.42,"v":3017},{"d":"2004-10-05","o":736.02,"h":752.5,"l":726.59,"c":726.59,"v":2667},{"d":"2004-10-06","o":732.48,"h":741.9,"l":718.35,"c":730.13,"v":1338},{"d":"2004-10-07","o":725.42,"h":738.37,"l":714.82,"c":718.35,"v":2658},{"d":"2004-10-08","o":717.17,"h":740.73,"l":713.64,"c":725.42,"v":3853},{"d":"2004-10-11","o":725.42,"h":743.08,"l":720.71,"c":743.08,"v":1896},{"d":"2004-10-12","o":746.61,"h":746.61,"l":721.88,"c":730.13,"v":2913},{"d":"2004-10-13","o":740.73,"h":740.73,"l":691.27,"c":691.27,"v":3834},{"d":"2004-10-14","o":716,"h":721.88,"l":686.56,"c":686.56,"v":7623},{"d":"2004-10-15","o":701.86,"h":708.93,"l":683.02,"c":686.56,"v":4166},{"d":"2004-10-18","o":694.8,"h":699.51,"l":684.2,"c":690.09,"v":2684},{"d":"2004-10-19","o":691.27,"h":691.27,"l":565.26,"c":574.68,"v":22314},{"d":"2004-10-20","o":560.55,"h":577.04,"l":531.11,"c":555.84,"v":11921},{"d":"2004-10-21","o":546.42,"h":600.59,"l":546.42,"c":595.88,"v":7511},{"d":"2004-10-22","o":618.25,"h":677.13,"l":612.37,"c":653.58,"v":11111},{"d":"2004-10-25","o":660.65,"h":677.13,"l":640.63,"c":661.83,"v":6540},{"d":"2004-10-26","o":705.4,"h":741.9,"l":694.8,"c":724.24,"v":9913},{"d":"2004-10-27","o":718.35,"h":765.46,"l":697.15,"c":765.46,"v":6984},{"d":"2004-10-28","o":793.72,"h":824.34,"l":772.52,"c":819.63,"v":9619},{"d":"2004-10-29","o":827.87,"h":833.76,"l":785.48,"c":797.25,"v":6648},{"d":"2004-11-01","o":800.79,"h":801.96,"l":765.46,"c":800.79,"v":3956},{"d":"2004-11-02","o":785.48,"h":799.61,"l":724.24,"c":738.37,"v":6509},{"d":"2004-11-03","o":746.61,"h":794.9,"l":744.26,"c":777.23,"v":5527},{"d":"2004-11-04","o":761.92,"h":780.77,"l":746.61,"c":767.81,"v":2171},{"d":"2004-11-05","o":758.39,"h":798.43,"l":758.39,"c":785.48,"v":3564},{"d":"2004-11-08","o":970.36,"h":983.32,"l":906.77,"c":940.92,"v":52004},{"d":"2004-11-09","o":969.19,"h":1114.03,"l":936.21,"c":1081.06,"v":36233},{"d":"2004-11-10","o":1084.59,"h":1089.3,"l":1008.05,"c":1059.86,"v":13594},{"d":"2004-11-11","o":1059.86,"h":1059.86,"l":971.54,"c":1000.98,"v":10174},{"d":"2004-11-12","o":1003.34,"h":1036.31,"l":976.25,"c":1036.31,"v":7115},{"d":"2004-11-15","o":1058.68,"h":1088.13,"l":1036.31,"c":1059.86,"v":8025},{"d":"2004-11-16","o":1083.42,"h":1089.3,"l":1042.2,"c":1043.38,"v":7274},{"d":"2004-11-17","o":1053.97,"h":1059.86,"l":1018.65,"c":1038.67,"v":5562},{"d":"2004-11-18","o":1058.68,"h":1062.22,"l":1030.42,"c":1045.73,"v":3184},{"d":"2004-11-19","o":1056.33,"h":1056.33,"l":978.61,"c":982.14,"v":6408},{"d":"2004-11-22","o":999.8,"h":1019.82,"l":977.43,"c":999.8,"v":5121},{"d":"2004-11-23","o":1049.26,"h":1049.26,"l":977.43,"c":989.21,"v":5655},{"d":"2004-11-24","o":990.38,"h":1036.31,"l":990.38,"c":1017.47,"v":4688},{"d":"2004-11-26","o":1026.89,"h":1050.44,"l":1026.89,"c":1044.55,"v":3210},{"d":"2004-11-29","o":1097.55,"h":1101.08,"l":1048.09,"c":1071.64,"v":10261},{"d":"2004-11-30","o":1106.97,"h":1170.56,"l":1085.77,"c":1109.32,"v":15331},{"d":"2004-12-01","o":1125.81,"h":1142.3,"l":1118.74,"c":1125.81,"v":7749},{"d":"2004-12-02","o":1159.96,"h":1235.33,"l":1149.36,"c":1235.33,"v":12613},{"d":"2004-12-03","o":1264.77,"h":1318.94,"l":1236.51,"c":1300.1,"v":14072},{"d":"2004-12-06","o":1322.47,"h":1340.14,"l":1265.95,"c":1295.39,"v":8495},{"d":"2004-12-07","o":1122.28,"h":1158.78,"l":953.88,"c":957.41,"v":43516},{"d":"2004-12-08","o":957.41,"h":1039.84,"l":956.23,"c":1025.71,"v":12174},{"d":"2004-12-09","o":1061.04,"h":1068.11,"l":1025.71,"c":1059.86,"v":6296},{"d":"2004-12-10","o":1071.64,"h":1095.19,"l":1059.86,"c":1095.19,"v":4431},{"d":"2004-12-13","o":1116.39,"h":1116.39,"l":1041.02,"c":1062.22,"v":5600},{"d":"2004-12-14","o":1059.86,"h":1071.64,"l":1044.55,"c":1068.11,"v":3691},{"d":"2004-12-15","o":1061.04,"h":1072.82,"l":1030.42,"c":1059.86,"v":4469},{"d":"2004-12-16","o":1065.75,"h":1065.75,"l":1035.13,"c":1059.86,"v":2519},{"d":"2004-12-17","o":1061.04,"h":1068.11,"l":1030.42,"c":1035.13,"v":2445},{"d":"2004-12-20","o":1044.55,"h":1058.68,"l":1024.53,"c":1042.2,"v":2502},{"d":"2004-12-21","o":1052.8,"h":1059.86,"l":975.07,"c":979.78,"v":6546},{"d":"2004-12-22","o":979.78,"h":1024.53,"l":977.43,"c":1012.76,"v":6287},{"d":"2004-12-23","o":1018.65,"h":1029.24,"l":984.49,"c":1019.82,"v":2845},{"d":"2004-12-27","o":1021,"h":1098.72,"l":1015.11,"c":1097.55,"v":6232},{"d":"2004-12-28","o":1118.74,"h":1136.41,"l":1091.66,"c":1106.97,"v":4718},{"d":"2004-12-29","o":1105.79,"h":1170.56,"l":1105.79,"c":1152.9,"v":5261},{"d":"2004-12-30","o":1187.05,"h":1235.33,"l":1159.96,"c":1217.66,"v":5528},{"d":"2004-12-31","o":1214.13,"h":1229.44,"l":1178.8,"c":1191.76,"v":4255},{"d":"2005-01-03","o":1189.4,"h":1205.89,"l":1155.25,"c":1177.63,"v":5567},{"d":"2005-01-04","o":1177.63,"h":1189.4,"l":1082.24,"c":1091.66,"v":4919},{"d":"2005-01-05","o":1101.08,"h":1150.54,"l":1092.84,"c":1106.97,"v":6732},{"d":"2005-01-06","o":1131.7,"h":1135.23,"l":1089.3,"c":1132.88,"v":5329},{"d":"2005-01-07","o":1122.28,"h":1136.41,"l":1095.19,"c":1110.5,"v":2975},{"d":"2005-01-10","o":1118.74,"h":1130.52,"l":1062.22,"c":1095.19,"v":2743},{"d":"2005-01-11","o":1076.35,"h":1089.3,"l":1010.4,"c":1049.26,"v":4999},{"d":"2005-01-12","o":1049.26,"h":1065.75,"l":1000.98,"c":1042.2,"v":4417},{"d":"2005-01-13","o":1048.09,"h":1082.24,"l":1024.53,"c":1077.53,"v":1906},{"d":"2005-01-14","o":1068.11,"h":1077.53,"l":1036.31,"c":1053.97,"v":2493},{"d":"2005-01-18","o":1061.04,"h":1128.16,"l":1059.86,"c":1111.68,"v":8651},{"d":"2005-01-19","o":1130.52,"h":1130.52,"l":1032.78,"c":1056.33,"v":6664},{"d":"2005-01-20","o":1053.97,"h":1059.86,"l":947.99,"c":953.88,"v":11850},{"d":"2005-01-21","o":965.65,"h":1011.58,"l":944.46,"c":959.76,"v":8496},{"d":"2005-01-24","o":956.23,"h":977.43,"l":865.55,"c":866.73,"v":11617},{"d":"2005-01-25","o":866.73,"h":924.44,"l":860.84,"c":911.48,"v":6736},{"d":"2005-01-26","o":899.71,"h":936.21,"l":890.28,"c":913.84,"v":5456},{"d":"2005-01-27","o":930.32,"h":966.83,"l":915.01,"c":957.41,"v":4175},{"d":"2005-01-28","o":947.99,"h":995.09,"l":944.46,"c":976.25,"v":4004},{"d":"2005-01-31","o":1000.98,"h":1000.98,"l":959.76,"c":977.43,"v":2713},{"d":"2005-02-01","o":984.49,"h":989.21,"l":947.99,"c":971.54,"v":2680},{"d":"2005-02-02","o":958.59,"h":971.54,"l":942.1,"c":959.76,"v":2039},{"d":"2005-02-03","o":959.76,"h":965.65,"l":930.32,"c":952.7,"v":2626},{"d":"2005-02-04","o":942.1,"h":965.65,"l":927.97,"c":943.28,"v":3697},{"d":"2005-02-07","o":947.99,"h":968.01,"l":924.44,"c":947.99,"v":3504},{"d":"2005-02-08","o":968.01,"h":986.85,"l":937.39,"c":937.39,"v":1703},{"d":"2005-02-09","o":949.17,"h":965.65,"l":918.55,"c":923.26,"v":2916},{"d":"2005-02-10","o":923.26,"h":942.1,"l":897.35,"c":897.35,"v":2471},{"d":"2005-02-11","o":895,"h":938.57,"l":892.64,"c":909.13,"v":5458},{"d":"2005-02-14","o":912.66,"h":927.97,"l":891.46,"c":891.46,"v":4669},{"d":"2005-02-15","o":890.28,"h":924.44,"l":839.65,"c":890.28,"v":6130},{"d":"2005-02-16","o":891.46,"h":930.32,"l":883.22,"c":930.32,"v":2811},{"d":"2005-02-17","o":930.32,"h":976.25,"l":930.32,"c":955.05,"v":4679},{"d":"2005-02-18","o":944.46,"h":956.23,"l":918.55,"c":919.73,"v":1734},{"d":"2005-02-22","o":923.26,"h":935.03,"l":892.64,"c":896.17,"v":2498},{"d":"2005-02-23","o":899.71,"h":924.44,"l":880.86,"c":889.11,"v":2330},{"d":"2005-02-24","o":889.11,"h":915.01,"l":853.78,"c":876.15,"v":2747},{"d":"2005-02-25","o":876.15,"h":900.88,"l":853.78,"c":889.11,"v":2402},{"d":"2005-02-28","o":906.77,"h":912.66,"l":806.67,"c":812.56,"v":5806},{"d":"2005-03-01","o":824.34,"h":824.34,"l":765.46,"c":800.79,"v":7906},{"d":"2005-03-02","o":781.94,"h":794.9,"l":760.75,"c":780.77,"v":3884},{"d":"2005-03-03","o":760.75,"h":787.83,"l":739.55,"c":763.1,"v":3420},{"d":"2005-03-04","o":763.1,"h":766.63,"l":718.35,"c":741.9,"v":5237},{"d":"2005-03-07","o":747.79,"h":824.34,"l":747.79,"c":812.56,"v":6877},{"d":"2005-03-08","o":813.74,"h":832.58,"l":796.07,"c":807.85,"v":2938},{"d":"2005-03-09","o":800.79,"h":823.16,"l":796.07,"c":814.92,"v":2687},{"d":"2005-03-10","o":814.92,"h":844.36,"l":794.9,"c":830.23,"v":2060},{"d":"2005-03-11","o":856.13,"h":871.44,"l":801.96,"c":819.63,"v":3262},{"d":"2005-03-14","o":827.87,"h":874.98,"l":805.5,"c":871.44,"v":2716},{"d":"2005-03-15","o":882.04,"h":882.04,"l":817.27,"c":843.18,"v":4204},{"d":"2005-03-16","o":821.98,"h":858.49,"l":820.8,"c":851.42,"v":1841},{"d":"2005-03-17","o":837.29,"h":863.2,"l":832.58,"c":842,"v":2187},{"d":"2005-03-18","o":882.04,"h":882.04,"l":831.4,"c":837.29,"v":4839},{"d":"2005-03-21","o":826.69,"h":849.07,"l":781.94,"c":789.01,"v":4141},{"d":"2005-03-22","o":797.25,"h":832.58,"l":783.12,"c":824.34,"v":2839},{"d":"2005-03-23","o":820.8,"h":879.69,"l":794.9,"c":872.62,"v":4974},{"d":"2005-03-24","o":883.22,"h":883.22,"l":830.23,"c":876.15,"v":4005},{"d":"2005-03-28","o":880.86,"h":883.22,"l":814.92,"c":820.8,"v":2683},{"d":"2005-03-29","o":864.38,"h":865.55,"l":780.77,"c":787.83,"v":4162},{"d":"2005-03-30","o":783.12,"h":803.14,"l":765.46,"c":790.19,"v":3865},{"d":"2005-03-31","o":781.94,"h":800.79,"l":759.57,"c":789.01,"v":4738},{"d":"2005-04-01","o":787.83,"h":837.29,"l":774.88,"c":810.21,"v":3216},{"d":"2005-04-04","o":810.21,"h":842,"l":810.21,"c":837.29,"v":3127},{"d":"2005-04-05","o":843.18,"h":863.2,"l":800.79,"c":857.31,"v":3133},{"d":"2005-04-06","o":857.31,"h":859.67,"l":836.11,"c":849.07,"v":1820},{"d":"2005-04-07","o":854.96,"h":859.67,"l":829.05,"c":852.6,"v":1675},{"d":"2005-04-08","o":850.25,"h":854.96,"l":811.38,"c":836.11,"v":2126},{"d":"2005-04-11","o":836.11,"h":846.71,"l":818.45,"c":839.65,"v":2067},{"d":"2005-04-12","o":844.36,"h":846.71,"l":805.5,"c":829.05,"v":2675},{"d":"2005-04-13","o":832.58,"h":832.58,"l":810.21,"c":811.38,"v":842},{"d":"2005-04-14","o":811.38,"h":825.52,"l":800.79,"c":800.79,"v":1198},{"d":"2005-04-15","o":817.27,"h":824.34,"l":789.01,"c":805.5,"v":1925},{"d":"2005-04-18","o":800.79,"h":811.38,"l":777.23,"c":797.25,"v":3440},{"d":"2005-04-19","o":794.9,"h":824.34,"l":771.34,"c":801.96,"v":3558},{"d":"2005-04-20","o":794.9,"h":809.03,"l":777.23,"c":778.41,"v":2134},{"d":"2005-04-21","o":784.3,"h":810.21,"l":772.52,"c":790.19,"v":1202},{"d":"2005-04-22","o":791.36,"h":799.61,"l":777.23,"c":799.61,"v":887},{"d":"2005-04-25","o":799.61,"h":803.14,"l":764.28,"c":803.14,"v":1883},{"d":"2005-04-26","o":792.54,"h":853.78,"l":792.54,"c":850.25,"v":2321},{"d":"2005-04-27","o":865.55,"h":865.55,"l":801.96,"c":865.55,"v":3527},{"d":"2005-04-28","o":856.13,"h":865.55,"l":830.23,"c":834.94,"v":3435},{"d":"2005-04-29","o":837.29,"h":847.89,"l":814.92,"c":845.53,"v":1451},{"d":"2005-05-02","o":852.6,"h":852.6,"l":796.07,"c":823.16,"v":2656},{"d":"2005-05-03","o":814.92,"h":823.16,"l":794.9,"c":817.27,"v":1446},{"d":"2005-05-04","o":814.92,"h":849.07,"l":814.92,"c":843.18,"v":1579},{"d":"2005-05-05","o":842,"h":847.89,"l":824.34,"c":847.89,"v":4244},{"d":"2005-05-06","o":857.31,"h":858.49,"l":824.34,"c":836.11,"v":2512},{"d":"2005-05-09","o":832.58,"h":851.42,"l":818.45,"c":851.42,"v":3395},{"d":"2005-05-10","o":852.6,"h":853.78,"l":830.23,"c":842,"v":2600},{"d":"2005-05-11","o":836.11,"h":846.71,"l":821.98,"c":824.34,"v":1762},{"d":"2005-05-12","o":830.23,"h":851.42,"l":819.63,"c":846.71,"v":2312},{"d":"2005-05-13","o":842,"h":845.53,"l":817.27,"c":823.16,"v":1830},{"d":"2005-05-16","o":829.05,"h":829.05,"l":803.14,"c":825.52,"v":1425},{"d":"2005-05-17","o":829.05,"h":829.05,"l":807.85,"c":824.34,"v":1134},{"d":"2005-05-18","o":824.34,"h":825.52,"l":804.32,"c":825.52,"v":2013},{"d":"2005-05-19","o":817.27,"h":821.98,"l":805.5,"c":818.45,"v":1895},{"d":"2005-05-20","o":817.27,"h":824.34,"l":798.43,"c":798.43,"v":1262},{"d":"2005-05-23","o":796.07,"h":809.03,"l":789.01,"c":789.01,"v":1558},{"d":"2005-05-24","o":790.19,"h":799.61,"l":779.59,"c":793.72,"v":2014},{"d":"2005-05-25","o":794.9,"h":794.9,"l":774.88,"c":774.88,"v":1338},{"d":"2005-05-26","o":771.34,"h":790.19,"l":765.46,"c":771.34,"v":2015},{"d":"2005-05-27","o":766.63,"h":789.01,"l":765.46,"c":780.77,"v":1126},{"d":"2005-05-31","o":774.88,"h":789.01,"l":767.81,"c":781.94,"v":1433},{"d":"2005-06-01","o":781.94,"h":786.65,"l":766.63,"c":777.23,"v":1256},{"d":"2005-06-02","o":777.23,"h":794.9,"l":768.99,"c":787.83,"v":1110},{"d":"2005-06-03","o":787.83,"h":813.74,"l":787.83,"c":805.5,"v":1755},{"d":"2005-06-06","o":812.56,"h":824.34,"l":794.9,"c":814.92,"v":1675},{"d":"2005-06-07","o":800.79,"h":814.92,"l":794.9,"c":801.96,"v":2262},{"d":"2005-06-08","o":799.61,"h":800.79,"l":771.34,"c":771.34,"v":2446},{"d":"2005-06-09","o":772.52,"h":784.3,"l":724.24,"c":732.48,"v":5318},{"d":"2005-06-10","o":728.95,"h":731.31,"l":681.84,"c":686.56,"v":4281},{"d":"2005-06-13","o":686.56,"h":721.88,"l":678.31,"c":698.33,"v":4090},{"d":"2005-06-14","o":685.38,"h":694.8,"l":663,"c":675.96,"v":4237},{"d":"2005-06-15","o":679.49,"h":679.49,"l":624.14,"c":641.81,"v":7452},{"d":"2005-06-16","o":648.87,"h":691.27,"l":641.81,"c":677.13,"v":4350},{"d":"2005-06-17","o":679.49,"h":691.27,"l":670.07,"c":680.67,"v":2517},{"d":"2005-06-20","o":694.8,"h":694.8,"l":664.18,"c":673.6,"v":1706},{"d":"2005-06-21","o":668.89,"h":683.02,"l":659.47,"c":663,"v":1684},{"d":"2005-06-22","o":663,"h":671.25,"l":654.76,"c":654.76,"v":1417},{"d":"2005-06-23","o":653.58,"h":672.42,"l":651.23,"c":653.58,"v":1858},{"d":"2005-06-24","o":654.76,"h":663,"l":641.81,"c":653.58,"v":3014},{"d":"2005-06-27","o":648.87,"h":657.11,"l":624.14,"c":633.56,"v":2525},{"d":"2005-06-28","o":630.03,"h":647.69,"l":630.03,"c":645.34,"v":1325},{"d":"2005-06-29","o":647.69,"h":655.94,"l":637.1,"c":651.23,"v":1349},{"d":"2005-06-30","o":650.05,"h":655.94,"l":633.56,"c":637.1,"v":1654},{"d":"2005-07-01","o":635.92,"h":653.58,"l":625.32,"c":640.63,"v":1066},{"d":"2005-07-05","o":647.69,"h":685.38,"l":641.81,"c":685.38,"v":2429},{"d":"2005-07-06","o":688.91,"h":710.11,"l":683.02,"c":710.11,"v":2327},{"d":"2005-07-07","o":710.11,"h":719.53,"l":688.91,"c":710.11,"v":1422},{"d":"2005-07-08","o":706.58,"h":720.71,"l":691.27,"c":708.93,"v":1571},{"d":"2005-07-11","o":708.93,"h":723.06,"l":699.51,"c":700.69,"v":1833},{"d":"2005-07-12","o":699.51,"h":718.35,"l":697.15,"c":711.29,"v":1221},{"d":"2005-07-13","o":706.58,"h":721.88,"l":678.31,"c":706.58,"v":1869},{"d":"2005-07-14","o":711.29,"h":712.46,"l":690.09,"c":694.8,"v":1299},{"d":"2005-07-15","o":692.44,"h":705.4,"l":678.31,"c":698.33,"v":1076},{"d":"2005-07-18","o":694.8,"h":706.58,"l":679.49,"c":692.44,"v":1106},{"d":"2005-07-19","o":700.69,"h":708.93,"l":695.98,"c":708.93,"v":2649},{"d":"2005-07-20","o":706.58,"h":717.17,"l":694.8,"c":706.58,"v":1752},{"d":"2005-07-21","o":706.58,"h":758.39,"l":700.69,"c":733.66,"v":4704},{"d":"2005-07-22","o":746.61,"h":776.05,"l":730.13,"c":776.05,"v":3383},{"d":"2005-07-25","o":779.59,"h":791.36,"l":756.04,"c":771.34,"v":2805},{"d":"2005-07-26","o":772.52,"h":772.52,"l":713.64,"c":748.97,"v":4297},{"d":"2005-07-27","o":738.37,"h":747.79,"l":712.46,"c":712.46,"v":1651},{"d":"2005-07-28","o":707.75,"h":726.59,"l":671.25,"c":690.09,"v":4603},{"d":"2005-07-29","o":679.49,"h":694.8,"l":653.58,"c":659.47,"v":5476},{"d":"2005-08-01","o":659.47,"h":685.38,"l":659.47,"c":684.2,"v":3035},{"d":"2005-08-02","o":688.91,"h":692.44,"l":678.31,"c":687.73,"v":1260},{"d":"2005-08-03","o":691.27,"h":699.51,"l":678.31,"c":692.44,"v":1352},{"d":"2005-08-04","o":692.44,"h":697.15,"l":661.83,"c":665.36,"v":2134},{"d":"2005-08-05","o":665.36,"h":673.6,"l":654.76,"c":657.11,"v":1899},{"d":"2005-08-08","o":651.23,"h":665.36,"l":608.83,"c":638.27,"v":3862},{"d":"2005-08-09","o":641.81,"h":657.11,"l":618.25,"c":632.38,"v":1450},{"d":"2005-08-10","o":637.1,"h":651.23,"l":621.79,"c":635.92,"v":989},{"d":"2005-08-11","o":646.52,"h":657.11,"l":630.03,"c":657.11,"v":1226},{"d":"2005-08-12","o":658.29,"h":659.47,"l":622.96,"c":648.87,"v":1720},{"d":"2005-08-15","o":648.87,"h":650.05,"l":626.5,"c":646.52,"v":1270},{"d":"2005-08-16","o":640.63,"h":647.69,"l":625.32,"c":631.21,"v":1308},{"d":"2005-08-17","o":626.5,"h":648.87,"l":624.14,"c":645.34,"v":1597},{"d":"2005-08-18","o":645.34,"h":653.58,"l":640.63,"c":647.69,"v":1501},{"d":"2005-08-19","o":644.16,"h":655.94,"l":641.81,"c":651.23,"v":943},{"d":"2005-08-22","o":651.23,"h":653.58,"l":632.38,"c":652.4,"v":1250},{"d":"2005-08-23","o":651.23,"h":657.11,"l":632.38,"c":632.38,"v":850},{"d":"2005-08-24","o":630.03,"h":645.34,"l":630.03,"c":634.74,"v":790},{"d":"2005-08-25","o":634.74,"h":652.4,"l":633.56,"c":635.92,"v":929},{"d":"2005-08-26","o":634.74,"h":645.34,"l":624.14,"c":638.27,"v":1823},{"d":"2005-08-29","o":637.1,"h":654.76,"l":630.03,"c":647.69,"v":1907},{"d":"2005-08-30","o":640.63,"h":647.69,"l":618.25,"c":637.1,"v":1416},{"d":"2005-08-31","o":633.56,"h":647.69,"l":614.72,"c":646.52,"v":1213},{"d":"2005-09-01","o":641.81,"h":647.69,"l":624.14,"c":627.67,"v":1286},{"d":"2005-09-02","o":622.96,"h":630.03,"l":619.43,"c":628.85,"v":1248},{"d":"2005-09-06","o":632.38,"h":633.56,"l":618.25,"c":624.14,"v":1290},{"d":"2005-09-07","o":619.43,"h":630.03,"l":611.19,"c":611.19,"v":1771},{"d":"2005-09-08","o":611.19,"h":627.67,"l":606.48,"c":620.61,"v":1854},{"d":"2005-09-09","o":619.43,"h":628.85,"l":611.19,"c":617.08,"v":899},{"d":"2005-09-12","o":624.14,"h":660.65,"l":611.19,"c":627.67,"v":2745},{"d":"2005-09-13","o":625.32,"h":693.62,"l":625.32,"c":667.71,"v":3423},{"d":"2005-09-14","o":673.6,"h":692.44,"l":671.25,"c":673.6,"v":2035},{"d":"2005-09-15","o":679.49,"h":694.8,"l":660.65,"c":685.38,"v":1277},{"d":"2005-09-16","o":695.98,"h":706.58,"l":688.91,"c":698.33,"v":2412},{"d":"2005-09-19","o":697.15,"h":698.33,"l":670.07,"c":671.25,"v":3353},{"d":"2005-09-20","o":672.42,"h":690.09,"l":665.36,"c":668.89,"v":2011},{"d":"2005-09-21","o":665.36,"h":665.36,"l":631.21,"c":641.81,"v":1421},{"d":"2005-09-22","o":635.92,"h":639.45,"l":621.79,"c":621.79,"v":1423},{"d":"2005-09-23","o":621.79,"h":631.21,"l":612.37,"c":630.03,"v":1162},{"d":"2005-09-26","o":638.27,"h":640.63,"l":612.37,"c":638.27,"v":1168},{"d":"2005-09-27","o":640.63,"h":640.63,"l":618.25,"c":638.27,"v":1195},{"d":"2005-09-28","o":633.56,"h":641.81,"l":618.25,"c":628.85,"v":1443},{"d":"2005-09-29","o":637.1,"h":639.45,"l":622.96,"c":638.27,"v":1056},{"d":"2005-09-30","o":624.14,"h":640.63,"l":622.96,"c":638.27,"v":1066},{"d":"2005-10-03","o":633.56,"h":660.65,"l":630.03,"c":657.11,"v":1596},{"d":"2005-10-04","o":661.83,"h":661.83,"l":621.79,"c":641.81,"v":2184},{"d":"2005-10-05","o":628.85,"h":646.52,"l":620.61,"c":621.79,"v":1569},{"d":"2005-10-06","o":619.43,"h":635.92,"l":615.9,"c":619.43,"v":1573},{"d":"2005-10-07","o":619.43,"h":634.74,"l":544.06,"c":589.99,"v":4792},{"d":"2005-10-10","o":668.89,"h":714.82,"l":650.05,"c":668.89,"v":58678},{"d":"2005-10-11","o":677.13,"h":681.84,"l":624.14,"c":639.45,"v":8723},{"d":"2005-10-12","o":634.74,"h":642.98,"l":600.59,"c":607.65,"v":4848},{"d":"2005-10-13","o":635.92,"h":635.92,"l":607.65,"c":626.5,"v":4191},{"d":"2005-10-14","o":647.69,"h":647.69,"l":612.37,"c":627.67,"v":3198},{"d":"2005-10-17","o":627.67,"h":672.42,"l":612.37,"c":625.32,"v":2789},{"d":"2005-10-18","o":625.32,"h":627.67,"l":600.59,"c":611.19,"v":5113},{"d":"2005-10-19","o":608.83,"h":627.67,"l":605.3,"c":625.32,"v":2488},{"d":"2005-10-20","o":624.14,"h":624.14,"l":597.06,"c":606.48,"v":1510},{"d":"2005-10-21","o":606.48,"h":610.01,"l":598.23,"c":606.48,"v":1782},{"d":"2005-10-24","o":602.94,"h":635.92,"l":602.94,"c":621.79,"v":1463},{"d":"2005-10-25","o":628.85,"h":634.74,"l":613.54,"c":634.74,"v":1406},{"d":"2005-10-26","o":628.85,"h":650.05,"l":617.08,"c":639.45,"v":2320},{"d":"2005-10-27","o":651.23,"h":651.23,"l":600.59,"c":600.59,"v":5750},{"d":"2005-10-28","o":598.23,"h":626.5,"l":598.23,"c":611.19,"v":1150},{"d":"2005-10-31","o":604.12,"h":624.14,"l":597.06,"c":608.83,"v":1801},{"d":"2005-11-01","o":606.48,"h":615.9,"l":598.23,"c":600.59,"v":1607},{"d":"2005-11-02","o":600.59,"h":606.48,"l":580.57,"c":601.77,"v":3619},{"d":"2005-11-03","o":600.59,"h":601.77,"l":589.99,"c":599.41,"v":1731},{"d":"2005-11-04","o":598.23,"h":602.94,"l":589.99,"c":598.23,"v":1187},{"d":"2005-11-07","o":599.41,"h":612.37,"l":591.17,"c":606.48,"v":1200},{"d":"2005-11-08","o":600.59,"h":606.48,"l":580.57,"c":600.59,"v":1894},{"d":"2005-11-09","o":606.48,"h":606.48,"l":588.81,"c":593.52,"v":1027},{"d":"2005-11-10","o":598.23,"h":598.23,"l":582.92,"c":587.63,"v":1561},{"d":"2005-11-11","o":585.28,"h":595.88,"l":582.92,"c":588.81,"v":1261},{"d":"2005-11-14","o":588.81,"h":594.7,"l":582.92,"c":586.46,"v":1578},{"d":"2005-11-15","o":582.92,"h":594.7,"l":568.79,"c":584.1,"v":1581},{"d":"2005-11-16","o":582.92,"h":582.92,"l":561.73,"c":565.26,"v":1590},{"d":"2005-11-17","o":560.55,"h":588.81,"l":559.37,"c":571.15,"v":2420},{"d":"2005-11-18","o":561.73,"h":599.41,"l":559.37,"c":589.99,"v":4460},{"d":"2005-11-21","o":584.1,"h":605.3,"l":577.04,"c":601.77,"v":2064},{"d":"2005-11-22","o":598.23,"h":647.69,"l":598.23,"c":639.45,"v":3291},{"d":"2005-11-23","o":642.98,"h":706.58,"l":638.27,"c":679.49,"v":5275},{"d":"2005-11-25","o":678.31,"h":687.73,"l":661.83,"c":661.83,"v":710},{"d":"2005-11-28","o":661.83,"h":661.83,"l":627.67,"c":635.92,"v":2739},{"d":"2005-11-29","o":635.92,"h":647.69,"l":621.79,"c":622.96,"v":1362},{"d":"2005-11-30","o":620.61,"h":647.69,"l":617.08,"c":645.34,"v":1218},{"d":"2005-12-01","o":647.69,"h":666.54,"l":640.63,"c":660.65,"v":1381},{"d":"2005-12-02","o":659.47,"h":688.91,"l":650.05,"c":674.78,"v":1623},{"d":"2005-12-05","o":674.78,"h":693.62,"l":646.52,"c":674.78,"v":1811},{"d":"2005-12-06","o":677.13,"h":685.38,"l":645.34,"c":647.69,"v":1506},{"d":"2005-12-07","o":641.81,"h":645.34,"l":562.9,"c":568.79,"v":7933},{"d":"2005-12-08","o":573.5,"h":588.81,"l":565.26,"c":585.28,"v":3069},{"d":"2005-12-09","o":585.28,"h":612.37,"l":585.28,"c":610.01,"v":3391},{"d":"2005-12-12","o":613.54,"h":614.72,"l":588.81,"c":600.59,"v":1441},{"d":"2005-12-13","o":602.94,"h":602.94,"l":589.99,"c":589.99,"v":1951},{"d":"2005-12-14","o":588.81,"h":592.35,"l":571.15,"c":574.68,"v":1760},{"d":"2005-12-15","o":600.59,"h":618.25,"l":588.81,"c":601.77,"v":4368},{"d":"2005-12-16","o":606.48,"h":617.08,"l":588.81,"c":610.01,"v":4334},{"d":"2005-12-19","o":617.08,"h":618.25,"l":578.21,"c":588.81,"v":2865},{"d":"2005-12-20","o":585.28,"h":600.59,"l":571.15,"c":578.21,"v":1400},{"d":"2005-12-21","o":584.1,"h":592.35,"l":571.15,"c":588.81,"v":2089},{"d":"2005-12-22","o":588.81,"h":600.59,"l":572.33,"c":595.88,"v":3017},{"d":"2005-12-23","o":601.77,"h":606.48,"l":589.99,"c":593.52,"v":1769},{"d":"2005-12-27","o":593.52,"h":605.3,"l":584.1,"c":584.1,"v":2598},{"d":"2005-12-28","o":579.39,"h":597.06,"l":577.04,"c":577.04,"v":1739},{"d":"2005-12-29","o":572.33,"h":580.57,"l":564.08,"c":565.26,"v":3174},{"d":"2005-12-30","o":560.55,"h":569.97,"l":549.95,"c":560.55,"v":3566},{"d":"2006-01-03","o":555.84,"h":565.26,"l":542.89,"c":564.08,"v":4793},{"d":"2006-01-04","o":558.19,"h":578.21,"l":551.13,"c":571.15,"v":1489},{"d":"2006-01-05","o":575.86,"h":575.86,"l":553.48,"c":565.26,"v":1261},{"d":"2006-01-06","o":565.26,"h":571.15,"l":553.48,"c":561.73,"v":1133},{"d":"2006-01-09","o":565.26,"h":582.92,"l":565.26,"c":568.79,"v":1693},{"d":"2006-01-10","o":564.08,"h":580.57,"l":559.37,"c":580.57,"v":931},{"d":"2006-01-11","o":577.04,"h":592.35,"l":571.15,"c":580.57,"v":5408},{"d":"2006-01-12","o":584.1,"h":591.17,"l":565.26,"c":587.63,"v":1530},{"d":"2006-01-13","o":588.81,"h":599.41,"l":586.46,"c":592.35,"v":2127},{"d":"2006-01-17","o":592.35,"h":598.23,"l":577.04,"c":577.04,"v":2492},{"d":"2006-01-18","o":574.68,"h":582.92,"l":571.15,"c":573.5,"v":2530},{"d":"2006-01-19","o":594.7,"h":598.23,"l":579.39,"c":588.81,"v":2182},{"d":"2006-01-20","o":591.17,"h":594.7,"l":584.1,"c":584.1,"v":3139},{"d":"2006-01-23","o":594.7,"h":614.72,"l":582.92,"c":598.23,"v":5573},{"d":"2006-01-24","o":600.59,"h":604.12,"l":573.5,"c":593.52,"v":3330},{"d":"2006-01-25","o":591.17,"h":598.23,"l":582.92,"c":586.46,"v":1660},{"d":"2006-01-26","o":592.35,"h":592.35,"l":575.86,"c":587.63,"v":1044},{"d":"2006-01-27","o":585.28,"h":601.77,"l":582.92,"c":592.35,"v":1926},{"d":"2006-01-30","o":594.7,"h":600.59,"l":577.04,"c":592.35,"v":1613},{"d":"2006-01-31","o":594.7,"h":595.88,"l":578.21,"c":594.7,"v":1779},{"d":"2006-02-01","o":600.59,"h":600.59,"l":586.46,"c":593.52,"v":954},{"d":"2006-02-02","o":594.7,"h":598.23,"l":580.57,"c":593.52,"v":1042},{"d":"2006-02-03","o":599.41,"h":601.77,"l":587.63,"c":592.35,"v":905},{"d":"2006-02-06","o":600.59,"h":665.36,"l":589.99,"c":663,"v":6947},{"d":"2006-02-07","o":659.47,"h":660.65,"l":620.61,"c":620.61,"v":2891},{"d":"2006-02-08","o":618.25,"h":630.03,"l":593.52,"c":608.83,"v":2207},{"d":"2006-02-09","o":605.3,"h":626.5,"l":601.77,"c":606.48,"v":1404},{"d":"2006-02-10","o":606.48,"h":657.11,"l":588.81,"c":624.14,"v":3005},{"d":"2006-02-13","o":628.85,"h":648.87,"l":608.83,"c":610.01,"v":1750},{"d":"2006-02-14","o":607.65,"h":635.92,"l":605.3,"c":627.67,"v":1624},{"d":"2006-02-15","o":631.21,"h":693.62,"l":620.61,"c":688.91,"v":4149},{"d":"2006-02-16","o":688.91,"h":789.01,"l":685.38,"c":786.65,"v":13049},{"d":"2006-02-17","o":787.83,"h":850.25,"l":783.12,"c":813.74,"v":8925},{"d":"2006-02-21","o":810.21,"h":847.89,"l":794.9,"c":800.79,"v":4699},{"d":"2006-02-22","o":824.34,"h":842,"l":801.96,"c":804.32,"v":3634},{"d":"2006-02-23","o":800.79,"h":812.56,"l":725.42,"c":746.61,"v":6094},{"d":"2006-02-24","o":738.37,"h":764.28,"l":706.58,"c":741.9,"v":4379},{"d":"2006-02-27","o":734.84,"h":771.34,"l":718.35,"c":752.5,"v":3229},{"d":"2006-02-28","o":746.61,"h":751.32,"l":716,"c":719.53,"v":3811},{"d":"2006-03-01","o":719.53,"h":823.16,"l":718.35,"c":759.57,"v":8728},{"d":"2006-03-02","o":761.92,"h":771.34,"l":741.9,"c":766.63,"v":4387},{"d":"2006-03-03","o":763.1,"h":776.05,"l":753.68,"c":761.92,"v":2091},{"d":"2006-03-06","o":770.17,"h":776.05,"l":724.24,"c":736.02,"v":2089},{"d":"2006-03-07","o":728.95,"h":747.79,"l":724.24,"c":740.73,"v":3541},{"d":"2006-03-08","o":737.19,"h":747.79,"l":725.42,"c":736.02,"v":1924},{"d":"2006-03-09","o":728.95,"h":747.79,"l":718.35,"c":720.71,"v":2734},{"d":"2006-03-10","o":720.71,"h":732.48,"l":693.62,"c":717.17,"v":3959},{"d":"2006-03-13","o":718.35,"h":739.55,"l":718.35,"c":725.42,"v":2830},{"d":"2006-03-14","o":730.13,"h":747.79,"l":721.88,"c":734.84,"v":4171},{"d":"2006-03-15","o":739.55,"h":741.9,"l":697.15,"c":701.86,"v":4210},{"d":"2006-03-16","o":700.69,"h":707.75,"l":690.09,"c":703.04,"v":2531},{"d":"2006-03-17","o":724.24,"h":724.24,"l":681.84,"c":695.98,"v":3638},{"d":"2006-03-20","o":692.44,"h":707.75,"l":630.03,"c":630.03,"v":8851},{"d":"2006-03-21","o":604.12,"h":634.74,"l":598.23,"c":604.12,"v":5474},{"d":"2006-03-22","o":604.12,"h":618.25,"l":591.17,"c":612.37,"v":4329},{"d":"2006-03-23","o":615.9,"h":619.43,"l":591.17,"c":601.77,"v":3044},{"d":"2006-03-24","o":300.29,"h":358,"l":294.41,"c":349.75,"v":68505},{"d":"2006-03-27","o":349.75,"h":349.75,"l":315.6,"c":323.85,"v":19605},{"d":"2006-03-28","o":321.49,"h":325.02,"l":297.94,"c":312.07,"v":16234},{"d":"2006-03-29","o":309.72,"h":365.06,"l":306.18,"c":353.29,"v":15962},{"d":"2006-03-30","o":337.98,"h":341.51,"l":323.85,"c":332.09,"v":12293},{"d":"2006-03-31","o":329.74,"h":334.45,"l":312.07,"c":322.67,"v":9127},{"d":"2006-04-03","o":321.49,"h":323.85,"l":303.83,"c":313.25,"v":8453},{"d":"2006-04-04","o":307.36,"h":321.49,"l":307.36,"c":315.6,"v":5695},{"d":"2006-04-05","o":316.78,"h":322.67,"l":313.25,"c":319.14,"v":3460},{"d":"2006-04-06","o":319.14,"h":320.31,"l":307.36,"c":319.14,"v":6593},{"d":"2006-04-07","o":320.31,"h":333.27,"l":312.07,"c":326.2,"v":5097},{"d":"2006-04-10","o":326.2,"h":326.2,"l":312.07,"c":312.07,"v":4967},{"d":"2006-04-11","o":310.89,"h":315.6,"l":277.92,"c":284.99,"v":5848},{"d":"2006-04-12","o":284.99,"h":293.23,"l":269.68,"c":281.45,"v":4493},{"d":"2006-04-13","o":277.92,"h":284.99,"l":267.32,"c":280.27,"v":3529},{"d":"2006-04-17","o":275.56,"h":279.1,"l":261.43,"c":266.14,"v":4247},{"d":"2006-04-18","o":264.97,"h":273.21,"l":254.37,"c":259.08,"v":5029},{"d":"2006-04-19","o":259.08,"h":264.97,"l":250.83,"c":255.54,"v":2874},{"d":"2006-04-20","o":252.01,"h":263.79,"l":249.66,"c":260.26,"v":3188},{"d":"2006-04-21","o":259.08,"h":264.97,"l":255.54,"c":260.26,"v":1669},{"d":"2006-04-24","o":256.72,"h":263.79,"l":256.72,"c":260.26,"v":2210},{"d":"2006-04-25","o":260.26,"h":263.79,"l":241.41,"c":242.59,"v":2849},{"d":"2006-04-26","o":241.41,"h":259.08,"l":241.41,"c":253.19,"v":3579},{"d":"2006-04-27","o":250.83,"h":257.9,"l":246.12,"c":249.66,"v":2603},{"d":"2006-04-28","o":246.12,"h":257.9,"l":243.77,"c":243.77,"v":2824},{"d":"2006-05-01","o":242.59,"h":256.72,"l":241.41,"c":247.3,"v":1903},{"d":"2006-05-02","o":244.95,"h":248.48,"l":234.35,"c":234.35,"v":4310},{"d":"2006-05-03","o":235.53,"h":247.3,"l":231.99,"c":244.95,"v":4573},{"d":"2006-05-04","o":243.77,"h":244.95,"l":231.99,"c":233.17,"v":2938},{"d":"2006-05-05","o":233.17,"h":239.06,"l":233.17,"c":235.53,"v":1957},{"d":"2006-05-08","o":233.17,"h":239.06,"l":231.99,"c":236.7,"v":1423},{"d":"2006-05-09","o":236.7,"h":244.95,"l":234.35,"c":235.53,"v":2931},{"d":"2006-05-10","o":233.17,"h":235.53,"l":221.39,"c":223.75,"v":3360},{"d":"2006-05-11","o":221.39,"h":224.93,"l":209.62,"c":209.62,"v":3126},{"d":"2006-05-12","o":209.62,"h":210.79,"l":199.02,"c":200.2,"v":2940},{"d":"2006-05-15","o":199.02,"h":209.62,"l":197.84,"c":200.2,"v":2022},{"d":"2006-05-16","o":197.84,"h":207.26,"l":197.84,"c":202.55,"v":1677},{"d":"2006-05-17","o":199.02,"h":211.97,"l":196.66,"c":200.2,"v":3088},{"d":"2006-05-18","o":199.02,"h":234.35,"l":199.02,"c":213.15,"v":5309},{"d":"2006-05-19","o":209.62,"h":244.95,"l":208.44,"c":230.81,"v":7433},{"d":"2006-05-22","o":227.28,"h":240.24,"l":221.39,"c":231.99,"v":4514},{"d":"2006-05-23","o":233.17,"h":244.95,"l":231.99,"c":241.41,"v":2253},{"d":"2006-05-24","o":237.88,"h":244.95,"l":234.35,"c":239.06,"v":2395},{"d":"2006-05-25","o":237.88,"h":261.43,"l":237.88,"c":255.54,"v":5542},{"d":"2006-05-26","o":253.19,"h":270.85,"l":253.19,"c":263.79,"v":2247},{"d":"2006-05-30","o":263.79,"h":268.5,"l":247.3,"c":250.83,"v":3506},{"d":"2006-05-31","o":248.48,"h":294.41,"l":247.3,"c":280.27,"v":5424},{"d":"2006-06-01","o":280.27,"h":294.41,"l":270.85,"c":283.81,"v":2314},{"d":"2006-06-02","o":288.52,"h":296.76,"l":287.34,"c":293.23,"v":1938},{"d":"2006-06-05","o":295.58,"h":300.29,"l":253.19,"c":253.19,"v":4304},{"d":"2006-06-06","o":253.19,"h":253.19,"l":240.24,"c":246.12,"v":1822},{"d":"2006-06-07","o":247.3,"h":314.43,"l":241.41,"c":273.21,"v":15841},{"d":"2006-06-08","o":273.21,"h":290.87,"l":246.12,"c":257.9,"v":6798},{"d":"2006-06-09","o":255.54,"h":270.85,"l":249.66,"c":268.5,"v":2226},{"d":"2006-06-12","o":266.14,"h":266.14,"l":242.59,"c":243.77,"v":2038},{"d":"2006-06-13","o":244.95,"h":249.66,"l":237.88,"c":239.06,"v":2373},{"d":"2006-06-14","o":235.53,"h":241.41,"l":235.53,"c":237.88,"v":1291},{"d":"2006-06-15","o":236.7,"h":247.3,"l":231.99,"c":244.95,"v":2449},{"d":"2006-06-16","o":242.59,"h":244.95,"l":236.7,"c":239.06,"v":4265},{"d":"2006-06-19","o":236.7,"h":240.24,"l":217.86,"c":217.86,"v":3257},{"d":"2006-06-20","o":216.68,"h":222.57,"l":213.15,"c":214.33,"v":1505},{"d":"2006-06-21","o":213.15,"h":235.53,"l":211.97,"c":215.51,"v":1705},{"d":"2006-06-22","o":213.15,"h":216.68,"l":209.62,"c":211.97,"v":1272},{"d":"2006-06-23","o":209.62,"h":221.39,"l":206.08,"c":210.79,"v":1185},{"d":"2006-06-26","o":213.15,"h":224.93,"l":211.97,"c":217.86,"v":1227},{"d":"2006-06-27","o":215.51,"h":231.99,"l":215.51,"c":222.57,"v":2372},{"d":"2006-06-28","o":224.93,"h":233.17,"l":224.93,"c":228.46,"v":1391},{"d":"2006-06-29","o":228.46,"h":255.54,"l":223.75,"c":248.48,"v":1891},{"d":"2006-06-30","o":252.01,"h":254.37,"l":227.28,"c":249.66,"v":26429},{"d":"2006-07-03","o":235.53,"h":241.41,"l":234.35,"c":235.53,"v":1082},{"d":"2006-07-05","o":230.81,"h":241.41,"l":229.64,"c":240.24,"v":2654},{"d":"2006-07-06","o":237.88,"h":259.08,"l":236.7,"c":249.66,"v":1913},{"d":"2006-07-07","o":255.54,"h":255.54,"l":243.77,"c":249.66,"v":966},{"d":"2006-07-10","o":253.19,"h":255.54,"l":229.64,"c":237.88,"v":4464},{"d":"2006-07-11","o":240.24,"h":244.95,"l":226.1,"c":229.64,"v":2429},{"d":"2006-07-12","o":227.28,"h":229.64,"l":220.22,"c":222.57,"v":1933},{"d":"2006-07-13","o":223.75,"h":223.75,"l":214.33,"c":214.33,"v":1075},{"d":"2006-07-14","o":211.97,"h":216.68,"l":208.44,"c":208.44,"v":956},{"d":"2006-07-17","o":207.26,"h":211.97,"l":203.73,"c":207.26,"v":1244},{"d":"2006-07-18","o":206.08,"h":210.79,"l":189.6,"c":197.84,"v":2181},{"d":"2006-07-19","o":194.31,"h":211.97,"l":194.31,"c":207.26,"v":921},{"d":"2006-07-20","o":204.91,"h":211.97,"l":204.91,"c":211.97,"v":1078},{"d":"2006-07-21","o":208.44,"h":216.68,"l":191.95,"c":194.31,"v":1621},{"d":"2006-07-24","o":191.95,"h":202.55,"l":191.95,"c":200.2,"v":1546},{"d":"2006-07-25","o":202.55,"h":206.08,"l":195.49,"c":200.2,"v":1043},{"d":"2006-07-26","o":197.84,"h":221.39,"l":197.84,"c":213.15,"v":1021},{"d":"2006-07-27","o":215.51,"h":221.39,"l":191.95,"c":204.91,"v":1183},{"d":"2006-07-28","o":202.55,"h":207.26,"l":195.49,"c":204.91,"v":475},{"d":"2006-07-31","o":206.08,"h":216.68,"l":201.37,"c":208.44,"v":1280},{"d":"2006-08-01","o":211.97,"h":213.15,"l":203.73,"c":213.15,"v":822},{"d":"2006-08-02","o":217.86,"h":217.86,"l":204.91,"c":204.91,"v":2944},{"d":"2006-08-03","o":202.55,"h":209.62,"l":202.55,"c":203.73,"v":937},{"d":"2006-08-04","o":201.37,"h":208.44,"l":201.37,"c":204.91,"v":317},{"d":"2006-08-07","o":202.55,"h":207.26,"l":190.78,"c":190.78,"v":2692},{"d":"2006-08-08","o":190.78,"h":201.37,"l":189.6,"c":191.95,"v":2538},{"d":"2006-08-09","o":191.95,"h":197.84,"l":162.51,"c":190.78,"v":3578},{"d":"2006-08-10","o":190.78,"h":190.78,"l":182.53,"c":188.42,"v":919},{"d":"2006-08-11","o":186.06,"h":190.78,"l":173.11,"c":187.24,"v":1338},{"d":"2006-08-14","o":188.42,"h":188.42,"l":181.35,"c":184.89,"v":442},{"d":"2006-08-15","o":186.06,"h":209.62,"l":184.89,"c":208.44,"v":1508},{"d":"2006-08-16","o":210.79,"h":210.79,"l":197.84,"c":200.2,"v":693},{"d":"2006-08-17","o":197.84,"h":207.26,"l":196.66,"c":204.91,"v":325},{"d":"2006-08-18","o":201.37,"h":221.39,"l":197.84,"c":203.73,"v":707},{"d":"2006-08-21","o":201.37,"h":207.26,"l":196.66,"c":196.66,"v":460},{"d":"2006-08-22","o":200.2,"h":202.55,"l":194.31,"c":201.37,"v":774},{"d":"2006-08-23","o":199.02,"h":202.55,"l":191.95,"c":196.66,"v":696},{"d":"2006-08-24","o":194.31,"h":201.37,"l":193.13,"c":199.02,"v":1233},{"d":"2006-08-25","o":199.02,"h":199.02,"l":191.95,"c":193.13,"v":370},{"d":"2006-08-28","o":195.49,"h":206.08,"l":190.78,"c":206.08,"v":994},{"d":"2006-08-29","o":203.73,"h":208.44,"l":194.31,"c":197.84,"v":1146},{"d":"2006-08-30","o":200.2,"h":211.97,"l":199.02,"c":207.26,"v":1428},{"d":"2006-08-31","o":209.62,"h":235.53,"l":208.44,"c":227.28,"v":1933},{"d":"2006-09-01","o":234.35,"h":234.35,"l":210.79,"c":220.22,"v":2173},{"d":"2006-09-05","o":217.86,"h":223.75,"l":210.79,"c":221.39,"v":656},{"d":"2006-09-06","o":216.68,"h":219.04,"l":201.37,"c":211.97,"v":676},{"d":"2006-09-07","o":213.15,"h":213.15,"l":199.02,"c":199.02,"v":1113},{"d":"2006-09-08","o":202.55,"h":203.73,"l":197.84,"c":197.84,"v":898},{"d":"2006-09-11","o":200.2,"h":200.2,"l":188.42,"c":190.78,"v":1159},{"d":"2006-09-12","o":188.42,"h":204.91,"l":176.64,"c":204.91,"v":2767},{"d":"2006-09-13","o":202.55,"h":208.44,"l":195.49,"c":196.66,"v":1230},{"d":"2006-09-14","o":194.31,"h":204.91,"l":193.13,"c":202.55,"v":729},{"d":"2006-09-15","o":199.02,"h":202.55,"l":191.95,"c":191.95,"v":790},{"d":"2006-09-18","o":190.78,"h":194.31,"l":189.6,"c":193.13,"v":601},{"d":"2006-09-19","o":197.84,"h":197.84,"l":187.24,"c":191.95,"v":635},{"d":"2006-09-20","o":193.13,"h":195.49,"l":184.89,"c":184.89,"v":1534},{"d":"2006-09-21","o":183.71,"h":191.95,"l":181.35,"c":182.53,"v":530},{"d":"2006-09-22","o":182.53,"h":193.13,"l":182.53,"c":186.06,"v":836},{"d":"2006-09-25","o":190.78,"h":199.02,"l":184.89,"c":194.31,"v":953},{"d":"2006-09-26","o":191.95,"h":191.95,"l":182.53,"c":184.89,"v":1406},{"d":"2006-09-27","o":182.53,"h":187.24,"l":180.18,"c":181.35,"v":1504},{"d":"2006-09-28","o":181.35,"h":186.06,"l":180.18,"c":183.71,"v":600},{"d":"2006-09-29","o":186.06,"h":189.6,"l":176.64,"c":182.53,"v":931},{"d":"2006-10-02","o":181.35,"h":194.31,"l":181.35,"c":188.42,"v":1279},{"d":"2006-10-03","o":188.42,"h":193.13,"l":184.89,"c":193.13,"v":775},{"d":"2006-10-04","o":193.13,"h":200.2,"l":188.42,"c":200.2,"v":1178},{"d":"2006-10-05","o":197.84,"h":199.02,"l":189.6,"c":195.49,"v":427},{"d":"2006-10-06","o":193.13,"h":193.13,"l":188.42,"c":188.42,"v":526},{"d":"2006-10-09","o":187.24,"h":193.13,"l":180.18,"c":191.95,"v":762},{"d":"2006-10-10","o":187.24,"h":196.66,"l":184.89,"c":195.49,"v":870},{"d":"2006-10-11","o":195.49,"h":202.55,"l":195.49,"c":200.2,"v":1145},{"d":"2006-10-12","o":200.2,"h":215.51,"l":200.2,"c":213.15,"v":1416},{"d":"2006-10-13","o":217.86,"h":235.53,"l":214.33,"c":229.64,"v":3259},{"d":"2006-10-16","o":235.53,"h":241.41,"l":217.86,"c":223.75,"v":1534},{"d":"2006-10-17","o":219.04,"h":227.28,"l":211.97,"c":223.75,"v":948},{"d":"2006-10-18","o":221.39,"h":241.41,"l":221.39,"c":235.53,"v":1334},{"d":"2006-10-19","o":233.17,"h":240.24,"l":230.81,"c":235.53,"v":777},{"d":"2006-10-20","o":239.06,"h":241.41,"l":228.46,"c":231.99,"v":302},{"d":"2006-10-23","o":231.99,"h":252.01,"l":231.99,"c":248.48,"v":2425},{"d":"2006-10-24","o":252.01,"h":252.01,"l":230.81,"c":235.53,"v":966},{"d":"2006-10-25","o":235.53,"h":244.95,"l":227.28,"c":242.59,"v":1402},{"d":"2006-10-26","o":242.59,"h":253.19,"l":242.59,"c":248.48,"v":1163},{"d":"2006-10-27","o":240.24,"h":247.3,"l":240.24,"c":247.3,"v":790},{"d":"2006-10-30","o":246.12,"h":246.12,"l":226.1,"c":236.7,"v":1256},{"d":"2006-10-31","o":235.53,"h":257.9,"l":226.1,"c":257.9,"v":1490},{"d":"2006-11-01","o":259.08,"h":262.61,"l":253.19,"c":259.08,"v":1483},{"d":"2006-11-02","o":253.19,"h":255.54,"l":237.88,"c":239.06,"v":842},{"d":"2006-11-03","o":239.06,"h":247.3,"l":239.06,"c":246.12,"v":426},{"d":"2006-11-06","o":244.95,"h":255.54,"l":243.77,"c":252.01,"v":1181},{"d":"2006-11-07","o":249.66,"h":259.08,"l":240.24,"c":259.08,"v":2014},{"d":"2006-11-08","o":261.43,"h":263.79,"l":257.9,"c":260.26,"v":1101},{"d":"2006-11-09","o":263.79,"h":263.79,"l":256.72,"c":263.79,"v":786},{"d":"2006-11-10","o":261.43,"h":264.97,"l":243.77,"c":264.97,"v":1569},{"d":"2006-11-13","o":259.08,"h":273.21,"l":259.08,"c":266.14,"v":1203},{"d":"2006-11-14","o":266.14,"h":274.39,"l":255.54,"c":273.21,"v":764},{"d":"2006-11-15","o":273.21,"h":273.21,"l":259.08,"c":272.03,"v":920},{"d":"2006-11-16","o":269.68,"h":302.65,"l":263.79,"c":282.63,"v":3324},{"d":"2006-11-17","o":284.99,"h":286.16,"l":267.32,"c":269.68,"v":1248},{"d":"2006-11-20","o":266.14,"h":283.81,"l":266.14,"c":277.92,"v":929},{"d":"2006-11-21","o":281.45,"h":282.63,"l":261.43,"c":266.14,"v":1017},{"d":"2006-11-22","o":264.97,"h":276.74,"l":261.43,"c":270.85,"v":529},{"d":"2006-11-24","o":267.32,"h":269.68,"l":261.43,"c":266.14,"v":248},{"d":"2006-11-27","o":264.97,"h":270.85,"l":236.7,"c":244.95,"v":1277},{"d":"2006-11-28","o":241.41,"h":247.3,"l":234.35,"c":239.06,"v":1101},{"d":"2006-11-29","o":240.24,"h":243.77,"l":235.53,"c":241.41,"v":900},{"d":"2006-11-30","o":235.53,"h":249.66,"l":235.53,"c":249.66,"v":1145},{"d":"2006-12-01","o":249.66,"h":257.9,"l":236.7,"c":253.19,"v":1033},{"d":"2006-12-04","o":247.3,"h":250.83,"l":236.7,"c":239.06,"v":1242},{"d":"2006-12-05","o":236.7,"h":246.12,"l":236.7,"c":237.88,"v":850},{"d":"2006-12-06","o":240.24,"h":242.59,"l":235.53,"c":235.53,"v":1088},{"d":"2006-12-07","o":235.53,"h":241.41,"l":233.17,"c":234.35,"v":1147},{"d":"2006-12-08","o":234.35,"h":246.12,"l":231.99,"c":239.06,"v":2007},{"d":"2006-12-11","o":235.53,"h":243.77,"l":229.64,"c":234.35,"v":894},{"d":"2006-12-12","o":233.17,"h":237.88,"l":228.46,"c":230.81,"v":997},{"d":"2006-12-13","o":230.81,"h":234.35,"l":224.93,"c":224.93,"v":536},{"d":"2006-12-14","o":226.1,"h":233.17,"l":224.93,"c":233.17,"v":1478},{"d":"2006-12-15","o":231.99,"h":233.17,"l":224.93,"c":226.1,"v":1199},{"d":"2006-12-18","o":223.75,"h":224.93,"l":211.97,"c":215.51,"v":2344},{"d":"2006-12-19","o":211.97,"h":221.39,"l":211.97,"c":219.04,"v":1183},{"d":"2006-12-20","o":217.86,"h":236.7,"l":216.68,"c":217.86,"v":1869},{"d":"2006-12-21","o":215.51,"h":223.75,"l":207.26,"c":220.22,"v":2190},{"d":"2006-12-22","o":220.22,"h":228.46,"l":217.86,"c":219.04,"v":1657},{"d":"2006-12-26","o":214.33,"h":227.28,"l":211.97,"c":216.68,"v":1732},{"d":"2006-12-27","o":211.97,"h":220.22,"l":210.79,"c":215.51,"v":2675},{"d":"2006-12-28","o":214.33,"h":224.93,"l":213.15,"c":215.51,"v":2148},{"d":"2006-12-29","o":215.51,"h":223.75,"l":213.15,"c":215.51,"v":2911},{"d":"2007-01-03","o":216.68,"h":235.53,"l":216.68,"c":226.1,"v":2444},{"d":"2007-01-04","o":226.1,"h":236.7,"l":223.75,"c":228.46,"v":469},{"d":"2007-01-05","o":222.57,"h":231.99,"l":221.39,"c":229.64,"v":918},{"d":"2007-01-08","o":229.64,"h":237.88,"l":228.46,"c":230.81,"v":1950},{"d":"2007-01-09","o":230.81,"h":235.53,"l":229.64,"c":235.53,"v":341},{"d":"2007-01-10","o":235.53,"h":240.24,"l":229.64,"c":239.06,"v":960},{"d":"2007-01-11","o":236.7,"h":244.95,"l":234.35,"c":241.41,"v":1781},{"d":"2007-01-12","o":236.7,"h":248.48,"l":236.7,"c":246.12,"v":1239},{"d":"2007-01-16","o":247.3,"h":249.66,"l":239.06,"c":241.41,"v":814},{"d":"2007-01-17","o":241.41,"h":244.95,"l":239.06,"c":242.59,"v":547},{"d":"2007-01-18","o":240.24,"h":242.59,"l":240.24,"c":242.59,"v":736},{"d":"2007-01-19","o":240.24,"h":244.95,"l":240.24,"c":242.59,"v":436},{"d":"2007-01-22","o":240.24,"h":241.41,"l":226.1,"c":233.17,"v":825},{"d":"2007-01-23","o":234.35,"h":237.88,"l":233.17,"c":235.53,"v":504},{"d":"2007-01-24","o":234.35,"h":239.06,"l":229.64,"c":234.35,"v":747},{"d":"2007-01-25","o":231.99,"h":234.35,"l":229.64,"c":234.35,"v":308},{"d":"2007-01-26","o":230.81,"h":231.99,"l":226.1,"c":227.28,"v":353},{"d":"2007-01-29","o":227.28,"h":231.99,"l":227.28,"c":229.64,"v":882},{"d":"2007-01-30","o":227.28,"h":233.17,"l":224.93,"c":229.64,"v":671},{"d":"2007-01-31","o":228.46,"h":230.81,"l":226.1,"c":228.46,"v":785},{"d":"2007-02-01","o":227.28,"h":230.81,"l":224.93,"c":228.46,"v":583},{"d":"2007-02-02","o":226.1,"h":235.53,"l":222.57,"c":234.35,"v":1382},{"d":"2007-02-05","o":231.99,"h":233.17,"l":228.46,"c":230.81,"v":267},{"d":"2007-02-06","o":231.99,"h":231.99,"l":223.75,"c":227.28,"v":733},{"d":"2007-02-07","o":226.1,"h":233.17,"l":217.86,"c":219.04,"v":724},{"d":"2007-02-08","o":219.04,"h":228.46,"l":219.04,"c":227.28,"v":194},{"d":"2007-02-09","o":224.93,"h":231.99,"l":222.57,"c":226.1,"v":460},{"d":"2007-02-12","o":224.93,"h":230.81,"l":222.57,"c":226.1,"v":316},{"d":"2007-02-13","o":223.75,"h":241.41,"l":221.39,"c":236.7,"v":2334},{"d":"2007-02-14","o":241.41,"h":253.19,"l":236.7,"c":246.12,"v":1200},{"d":"2007-02-15","o":243.77,"h":244.95,"l":233.17,"c":237.88,"v":570},{"d":"2007-02-16","o":236.7,"h":241.41,"l":233.17,"c":241.41,"v":282},{"d":"2007-02-20","o":241.41,"h":243.77,"l":233.17,"c":234.35,"v":962},{"d":"2007-02-21","o":235.53,"h":241.41,"l":231.99,"c":234.35,"v":559},{"d":"2007-02-22","o":233.17,"h":240.24,"l":231.99,"c":233.17,"v":410},{"d":"2007-02-23","o":234.35,"h":235.53,"l":219.04,"c":224.93,"v":986},{"d":"2007-02-26","o":223.75,"h":234.35,"l":223.75,"c":231.99,"v":340},{"d":"2007-02-27","o":230.81,"h":230.81,"l":217.86,"c":217.86,"v":770},{"d":"2007-02-28","o":219.04,"h":223.75,"l":215.51,"c":215.51,"v":1300},{"d":"2007-03-01","o":215.51,"h":215.51,"l":206.08,"c":209.62,"v":971},{"d":"2007-03-02","o":211.97,"h":211.97,"l":189.6,"c":202.55,"v":770},{"d":"2007-03-05","o":199.02,"h":202.55,"l":184.89,"c":184.89,"v":1066},{"d":"2007-03-06","o":184.89,"h":211.97,"l":181.35,"c":206.08,"v":1081},{"d":"2007-03-07","o":206.08,"h":208.44,"l":201.37,"c":207.26,"v":527},{"d":"2007-03-08","o":206.08,"h":235.53,"l":204.91,"c":204.91,"v":2080},{"d":"2007-03-09","o":207.26,"h":219.04,"l":207.26,"c":207.26,"v":632},{"d":"2007-03-12","o":219.04,"h":234.35,"l":208.44,"c":233.17,"v":2491},{"d":"2007-03-13","o":229.64,"h":236.7,"l":213.15,"c":226.1,"v":2992},{"d":"2007-03-14","o":231.99,"h":239.06,"l":228.46,"c":234.35,"v":2437},{"d":"2007-03-15","o":233.17,"h":241.41,"l":233.17,"c":235.53,"v":1235},{"d":"2007-03-16","o":235.53,"h":236.7,"l":233.17,"c":235.53,"v":1275},{"d":"2007-03-19","o":241.41,"h":244.95,"l":229.64,"c":233.17,"v":1894},{"d":"2007-03-20","o":230.81,"h":236.7,"l":230.81,"c":230.81,"v":521},{"d":"2007-03-21","o":233.17,"h":235.53,"l":231.99,"c":231.99,"v":507},{"d":"2007-03-22","o":233.17,"h":235.53,"l":230.81,"c":235.53,"v":706},{"d":"2007-03-23","o":235.53,"h":236.7,"l":214.33,"c":235.53,"v":2535},{"d":"2007-03-26","o":236.7,"h":236.7,"l":230.81,"c":233.17,"v":487},{"d":"2007-03-27","o":233.17,"h":234.35,"l":227.28,"c":230.81,"v":398},{"d":"2007-03-28","o":228.46,"h":237.88,"l":224.93,"c":233.17,"v":1484},{"d":"2007-03-29","o":237.88,"h":237.88,"l":231.99,"c":233.17,"v":630},{"d":"2007-03-30","o":260.26,"h":273.21,"l":237.88,"c":262.61,"v":11001},{"d":"2007-04-02","o":264.97,"h":288.52,"l":261.43,"c":284.99,"v":3398},{"d":"2007-04-03","o":292.05,"h":295.58,"l":279.1,"c":282.63,"v":3321},{"d":"2007-04-04","o":286.16,"h":313.25,"l":277.92,"c":309.72,"v":4225},{"d":"2007-04-05","o":319.14,"h":401.57,"l":317.96,"c":355.64,"v":22778},{"d":"2007-04-09","o":363.89,"h":541.71,"l":330.91,"c":507.56,"v":30266},{"d":"2007-04-10","o":493.42,"h":529.93,"l":412.17,"c":420.41,"v":23935},{"d":"2007-04-11","o":418.06,"h":428.66,"l":374.48,"c":386.26,"v":9611},{"d":"2007-04-12","o":370.95,"h":423.95,"l":370.95,"c":400.39,"v":10377},{"d":"2007-04-13","o":403.93,"h":438.08,"l":394.5,"c":432.19,"v":5971},{"d":"2007-04-16","o":475.76,"h":638.27,"l":461.63,"c":521.69,"v":106043},{"d":"2007-04-17","o":496.96,"h":512.27,"l":446.32,"c":466.34,"v":21829},{"d":"2007-04-18","o":468.69,"h":471.05,"l":446.32,"c":451.03,"v":7003},{"d":"2007-04-19","o":451.03,"h":453.39,"l":421.59,"c":429.83,"v":6543},{"d":"2007-04-20","o":435.72,"h":441.61,"l":386.26,"c":406.28,"v":14756},{"d":"2007-04-23","o":406.28,"h":435.72,"l":385.08,"c":416.88,"v":12164},{"d":"2007-04-24","o":414.52,"h":447.5,"l":412.17,"c":425.12,"v":7641},{"d":"2007-04-25","o":429.83,"h":435.72,"l":409.81,"c":414.52,"v":5132},{"d":"2007-04-26","o":418.06,"h":418.06,"l":385.08,"c":398.04,"v":4373},{"d":"2007-04-27","o":392.15,"h":396.86,"l":374.48,"c":383.91,"v":5654},{"d":"2007-04-30","o":381.55,"h":388.62,"l":365.06,"c":373.31,"v":3007},{"d":"2007-05-01","o":381.55,"h":381.55,"l":353.29,"c":355.64,"v":7699},{"d":"2007-05-02","o":355.64,"h":365.06,"l":353.29,"c":362.71,"v":4520},{"d":"2007-05-03","o":365.06,"h":375.66,"l":347.4,"c":354.47,"v":3292},{"d":"2007-05-04","o":354.47,"h":366.24,"l":339.16,"c":354.47,"v":4952},{"d":"2007-05-07","o":359.18,"h":370.95,"l":354.47,"c":356.82,"v":3711},{"d":"2007-05-08","o":353.29,"h":358,"l":330.91,"c":337.98,"v":3582},{"d":"2007-05-09","o":322.67,"h":322.67,"l":287.34,"c":297.94,"v":7628},{"d":"2007-05-10","o":297.94,"h":313.25,"l":287.34,"c":308.54,"v":3645},{"d":"2007-05-11","o":281.45,"h":305,"l":281.45,"c":287.34,"v":3529},{"d":"2007-05-14","o":283.81,"h":287.34,"l":266.14,"c":266.14,"v":2683},{"d":"2007-05-15","o":264.97,"h":302.65,"l":264.97,"c":276.74,"v":5547},{"d":"2007-05-16","o":274.39,"h":286.16,"l":272.03,"c":280.27,"v":1834},{"d":"2007-05-17","o":282.63,"h":300.29,"l":280.27,"c":289.7,"v":2388},{"d":"2007-05-18","o":268.5,"h":299.12,"l":268.5,"c":299.12,"v":4581},{"d":"2007-05-21","o":287.34,"h":434.54,"l":274.39,"c":383.91,"v":91372},{"d":"2007-05-22","o":398.04,"h":440.43,"l":341.51,"c":348.58,"v":44786},{"d":"2007-05-23","o":359.18,"h":359.18,"l":325.02,"c":335.62,"v":13165},{"d":"2007-05-24","o":341.51,"h":341.51,"l":329.74,"c":341.51,"v":3949},{"d":"2007-05-25","o":340.33,"h":341.51,"l":312.07,"c":315.6,"v":4036},{"d":"2007-05-29","o":352.11,"h":352.11,"l":320.31,"c":346.22,"v":5802},{"d":"2007-05-30","o":340.33,"h":348.58,"l":319.14,"c":327.38,"v":5503},{"d":"2007-05-31","o":343.87,"h":347.4,"l":322.67,"c":330.91,"v":5831},{"d":"2007-06-01","o":335.62,"h":335.62,"l":327.38,"c":332.09,"v":2104},{"d":"2007-06-04","o":337.98,"h":341.51,"l":316.78,"c":322.67,"v":4425},{"d":"2007-06-05","o":329.74,"h":370.95,"l":328.56,"c":370.95,"v":13498},{"d":"2007-06-06","o":376.84,"h":407.46,"l":370.95,"c":388.62,"v":19095},{"d":"2007-06-07","o":382.73,"h":382.73,"l":349.75,"c":355.64,"v":12233},{"d":"2007-06-08","o":352.11,"h":375.66,"l":349.75,"c":369.77,"v":5968},{"d":"2007-06-11","o":370.95,"h":370.95,"l":354.47,"c":361.53,"v":2371},{"d":"2007-06-12","o":361.53,"h":366.24,"l":353.29,"c":361.53,"v":3735},{"d":"2007-06-13","o":360.35,"h":394.5,"l":358,"c":381.55,"v":10572},{"d":"2007-06-14","o":380.37,"h":390.97,"l":367.42,"c":373.31,"v":4787},{"d":"2007-06-15","o":374.48,"h":380.37,"l":355.64,"c":360.35,"v":3876},{"d":"2007-06-18","o":359.18,"h":362.71,"l":329.74,"c":360.35,"v":4821},{"d":"2007-06-19","o":359.18,"h":360.35,"l":346.22,"c":347.4,"v":1992},{"d":"2007-06-20","o":346.22,"h":367.42,"l":340.33,"c":358,"v":3382},{"d":"2007-06-21","o":359.18,"h":363.89,"l":348.58,"c":349.75,"v":4355},{"d":"2007-06-22","o":347.4,"h":362.71,"l":339.16,"c":339.16,"v":2703},{"d":"2007-06-25","o":340.33,"h":353.29,"l":335.62,"c":341.51,"v":2604},{"d":"2007-06-26","o":341.51,"h":352.11,"l":341.51,"c":346.22,"v":6319},{"d":"2007-06-27","o":347.4,"h":356.82,"l":340.33,"c":350.93,"v":3926},{"d":"2007-06-28","o":347.4,"h":350.93,"l":339.16,"c":339.16,"v":3005},{"d":"2007-06-29","o":336.8,"h":343.87,"l":334.45,"c":336.8,"v":2770},{"d":"2007-07-02","o":336.8,"h":346.22,"l":336.8,"c":342.69,"v":4177},{"d":"2007-07-03","o":345.04,"h":350.93,"l":341.51,"c":349.75,"v":2120},{"d":"2007-07-05","o":349.75,"h":376.84,"l":348.58,"c":348.58,"v":5037},{"d":"2007-07-06","o":359.18,"h":359.18,"l":341.51,"c":352.11,"v":1626},{"d":"2007-07-09","o":349.75,"h":355.64,"l":347.4,"c":347.4,"v":3459},{"d":"2007-07-10","o":342.69,"h":349.75,"l":340.33,"c":345.04,"v":2554},{"d":"2007-07-11","o":341.51,"h":341.51,"l":329.74,"c":340.33,"v":2111},{"d":"2007-07-12","o":347.4,"h":347.4,"l":330.91,"c":336.8,"v":1690},{"d":"2007-07-13","o":333.27,"h":341.51,"l":330.91,"c":335.62,"v":1226},{"d":"2007-07-16","o":332.09,"h":337.98,"l":329.74,"c":332.09,"v":1381},{"d":"2007-07-17","o":330.91,"h":337.98,"l":323.85,"c":329.74,"v":1667},{"d":"2007-07-18","o":327.38,"h":345.04,"l":322.67,"c":341.51,"v":4458},{"d":"2007-07-19","o":347.4,"h":358,"l":336.8,"c":355.64,"v":4706},{"d":"2007-07-20","o":356.82,"h":365.06,"l":350.93,"c":353.29,"v":4025},{"d":"2007-07-23","o":354.47,"h":359.18,"l":337.98,"c":353.29,"v":4115},{"d":"2007-07-24","o":347.4,"h":363.89,"l":337.98,"c":363.89,"v":2943},{"d":"2007-07-25","o":363.89,"h":378.02,"l":346.22,"c":361.53,"v":5461},{"d":"2007-07-26","o":356.82,"h":356.82,"l":335.62,"c":347.4,"v":2943},{"d":"2007-07-27","o":342.69,"h":349.75,"l":336.8,"c":349.75,"v":1036},{"d":"2007-07-30","o":352.11,"h":352.11,"l":336.8,"c":339.16,"v":1206},{"d":"2007-07-31","o":353.29,"h":353.29,"l":337.98,"c":350.93,"v":1496},{"d":"2007-08-01","o":343.87,"h":350.93,"l":342.69,"c":342.69,"v":1512},{"d":"2007-08-02","o":359.18,"h":365.06,"l":341.51,"c":346.22,"v":6264},{"d":"2007-08-03","o":353.29,"h":353.29,"l":342.69,"c":345.04,"v":2534},{"d":"2007-08-06","o":347.4,"h":347.4,"l":292.05,"c":307.36,"v":4420},{"d":"2007-08-07","o":301.47,"h":303.83,"l":264.97,"c":288.52,"v":3708},{"d":"2007-08-08","o":288.52,"h":323.85,"l":287.34,"c":301.47,"v":2761},{"d":"2007-08-09","o":294.41,"h":323.85,"l":288.52,"c":309.72,"v":2254},{"d":"2007-08-10","o":301.47,"h":322.67,"l":280.27,"c":306.18,"v":6744},{"d":"2007-08-13","o":306.18,"h":323.85,"l":288.52,"c":317.96,"v":6399},{"d":"2007-08-14","o":315.6,"h":321.49,"l":299.12,"c":317.96,"v":3032},{"d":"2007-08-15","o":313.25,"h":334.45,"l":301.47,"c":307.36,"v":4317},{"d":"2007-08-16","o":303.83,"h":303.83,"l":253.19,"c":261.43,"v":2885},{"d":"2007-08-17","o":267.32,"h":292.05,"l":264.97,"c":292.05,"v":1656},{"d":"2007-08-20","o":294.41,"h":294.41,"l":267.32,"c":272.03,"v":1476},{"d":"2007-08-21","o":273.21,"h":286.16,"l":259.08,"c":284.99,"v":1731},{"d":"2007-08-22","o":286.16,"h":287.34,"l":270.85,"c":274.39,"v":597},{"d":"2007-08-23","o":276.74,"h":282.63,"l":267.32,"c":270.85,"v":999},{"d":"2007-08-24","o":268.5,"h":281.45,"l":267.32,"c":281.45,"v":1481},{"d":"2007-08-27","o":282.63,"h":282.63,"l":268.5,"c":274.39,"v":871},{"d":"2007-08-28","o":269.68,"h":279.1,"l":261.43,"c":263.79,"v":713},{"d":"2007-08-29","o":263.79,"h":274.39,"l":261.43,"c":267.32,"v":678},{"d":"2007-08-30","o":266.14,"h":295.58,"l":266.14,"c":269.68,"v":1701},{"d":"2007-08-31","o":274.39,"h":293.23,"l":264.97,"c":292.05,"v":2110},{"d":"2007-09-04","o":289.7,"h":294.41,"l":275.56,"c":281.45,"v":1449},{"d":"2007-09-05","o":276.74,"h":301.47,"l":259.08,"c":275.56,"v":5059},{"d":"2007-09-06","o":277.92,"h":290.87,"l":260.26,"c":284.99,"v":2413},{"d":"2007-09-07","o":283.81,"h":284.99,"l":269.68,"c":283.81,"v":1230},{"d":"2007-09-10","o":277.92,"h":280.27,"l":267.32,"c":270.85,"v":2136},{"d":"2007-09-11","o":270.85,"h":274.39,"l":264.97,"c":266.14,"v":1443},{"d":"2007-09-12","o":263.79,"h":270.85,"l":263.79,"c":267.32,"v":593},{"d":"2007-09-13","o":270.85,"h":279.1,"l":264.97,"c":272.03,"v":718},{"d":"2007-09-14","o":270.85,"h":288.52,"l":264.97,"c":288.52,"v":1921},{"d":"2007-09-17","o":294.41,"h":307.36,"l":293.23,"c":299.12,"v":2573},{"d":"2007-09-18","o":303.83,"h":309.72,"l":286.16,"c":300.29,"v":1619},{"d":"2007-09-19","o":300.29,"h":301.47,"l":284.99,"c":292.05,"v":1938},{"d":"2007-09-20","o":290.87,"h":297.94,"l":277.92,"c":283.81,"v":1182},{"d":"2007-09-21","o":281.45,"h":289.7,"l":273.21,"c":288.52,"v":1467},{"d":"2007-09-24","o":288.52,"h":294.41,"l":282.63,"c":286.16,"v":296},{"d":"2007-09-25","o":283.81,"h":290.87,"l":281.45,"c":282.63,"v":642},{"d":"2007-09-26","o":280.27,"h":288.52,"l":268.5,"c":276.74,"v":1526},{"d":"2007-09-27","o":282.63,"h":289.7,"l":273.21,"c":284.99,"v":1332},{"d":"2007-09-28","o":282.63,"h":282.63,"l":273.21,"c":279.1,"v":577},{"d":"2007-10-01","o":279.1,"h":287.34,"l":275.56,"c":284.99,"v":1157},{"d":"2007-10-02","o":282.63,"h":288.52,"l":275.56,"c":281.45,"v":806},{"d":"2007-10-03","o":283.81,"h":286.16,"l":277.92,"c":282.63,"v":997},{"d":"2007-10-04","o":281.45,"h":300.29,"l":279.1,"c":282.63,"v":1489},{"d":"2007-10-05","o":282.63,"h":317.96,"l":282.63,"c":312.07,"v":2585},{"d":"2007-10-08","o":312.07,"h":335.62,"l":299.12,"c":328.56,"v":1971},{"d":"2007-10-09","o":326.2,"h":329.74,"l":310.89,"c":316.78,"v":1239},{"d":"2007-10-10","o":316.78,"h":333.27,"l":315.6,"c":319.14,"v":1536},{"d":"2007-10-11","o":321.49,"h":341.51,"l":317.96,"c":336.8,"v":4289},{"d":"2007-10-12","o":343.87,"h":355.64,"l":330.91,"c":352.11,"v":3885},{"d":"2007-10-15","o":355.64,"h":361.53,"l":329.74,"c":335.62,"v":2597},{"d":"2007-10-16","o":339.16,"h":341.51,"l":323.85,"c":329.74,"v":1880},{"d":"2007-10-17","o":328.56,"h":329.74,"l":310.89,"c":320.31,"v":1148},{"d":"2007-10-18","o":321.49,"h":329.74,"l":307.36,"c":315.6,"v":938},{"d":"2007-10-19","o":312.07,"h":317.96,"l":295.58,"c":297.94,"v":1029},{"d":"2007-10-22","o":320.31,"h":320.31,"l":297.94,"c":317.96,"v":829},{"d":"2007-10-23","o":316.78,"h":317.96,"l":300.29,"c":302.65,"v":1500},{"d":"2007-10-24","o":301.47,"h":317.96,"l":290.87,"c":314.43,"v":1433},{"d":"2007-10-25","o":308.54,"h":406.28,"l":308.54,"c":329.74,"v":12743},{"d":"2007-10-26","o":330.91,"h":337.98,"l":305,"c":306.18,"v":4101},{"d":"2007-10-29","o":303.83,"h":312.07,"l":287.34,"c":305,"v":4272},{"d":"2007-10-30","o":299.12,"h":309.72,"l":295.58,"c":295.58,"v":1351},{"d":"2007-10-31","o":296.76,"h":302.65,"l":289.7,"c":301.47,"v":1078},{"d":"2007-11-01","o":294.41,"h":302.65,"l":287.34,"c":292.05,"v":1641},{"d":"2007-11-02","o":292.05,"h":294.41,"l":274.39,"c":283.81,"v":2541},{"d":"2007-11-05","o":277.92,"h":280.27,"l":268.5,"c":273.21,"v":1390},{"d":"2007-11-06","o":274.39,"h":294.41,"l":274.39,"c":286.16,"v":1072},{"d":"2007-11-07","o":281.45,"h":289.7,"l":273.21,"c":273.21,"v":793},{"d":"2007-11-08","o":276.74,"h":281.45,"l":270.85,"c":274.39,"v":1106},{"d":"2007-11-09","o":270.85,"h":277.92,"l":266.14,"c":274.39,"v":762},{"d":"2007-11-12","o":270.85,"h":281.45,"l":256.72,"c":256.72,"v":848},{"d":"2007-11-13","o":257.9,"h":268.5,"l":256.72,"c":267.32,"v":672},{"d":"2007-11-14","o":250.83,"h":270.85,"l":250.83,"c":261.43,"v":1178},{"d":"2007-11-15","o":259.08,"h":263.79,"l":253.19,"c":257.9,"v":510},{"d":"2007-11-16","o":256.72,"h":256.72,"l":244.95,"c":247.3,"v":1971},{"d":"2007-11-19","o":247.3,"h":255.54,"l":247.3,"c":253.19,"v":1181},{"d":"2007-11-20","o":253.19,"h":256.72,"l":249.66,"c":252.01,"v":594},{"d":"2007-11-21","o":248.48,"h":254.37,"l":248.48,"c":249.66,"v":647},{"d":"2007-11-23","o":252.01,"h":259.08,"l":249.66,"c":255.54,"v":462},{"d":"2007-11-26","o":254.37,"h":259.08,"l":253.19,"c":254.37,"v":1159},{"d":"2007-11-27","o":254.37,"h":257.9,"l":243.77,"c":248.48,"v":971},{"d":"2007-11-28","o":250.83,"h":259.08,"l":248.48,"c":259.08,"v":1542},{"d":"2007-11-29","o":259.08,"h":259.08,"l":249.66,"c":254.37,"v":378},{"d":"2007-11-30","o":256.72,"h":259.08,"l":244.95,"c":252.01,"v":583},{"d":"2007-12-03","o":248.48,"h":256.72,"l":244.95,"c":247.3,"v":459},{"d":"2007-12-04","o":247.3,"h":259.08,"l":247.3,"c":250.83,"v":808},{"d":"2007-12-05","o":255.54,"h":257.9,"l":246.12,"c":255.54,"v":623},{"d":"2007-12-06","o":252.01,"h":268.5,"l":252.01,"c":253.19,"v":1639},{"d":"2007-12-07","o":256.72,"h":267.32,"l":247.3,"c":267.32,"v":1030},{"d":"2007-12-10","o":268.5,"h":276.74,"l":254.37,"c":263.79,"v":847},{"d":"2007-12-11","o":262.61,"h":266.14,"l":244.95,"c":247.3,"v":1373},{"d":"2007-12-12","o":253.19,"h":253.19,"l":241.41,"c":253.19,"v":919},{"d":"2007-12-13","o":244.95,"h":253.19,"l":236.7,"c":248.48,"v":903},{"d":"2007-12-14","o":243.77,"h":249.66,"l":237.88,"c":240.24,"v":800},{"d":"2007-12-17","o":239.06,"h":247.3,"l":233.17,"c":244.95,"v":1350},{"d":"2007-12-18","o":247.3,"h":253.19,"l":229.64,"c":242.59,"v":1579},{"d":"2007-12-19","o":240.24,"h":247.3,"l":240.24,"c":243.77,"v":1381},{"d":"2007-12-20","o":244.95,"h":249.66,"l":234.35,"c":243.77,"v":982},{"d":"2007-12-21","o":242.59,"h":250.83,"l":240.24,"c":241.41,"v":1663},{"d":"2007-12-24","o":243.77,"h":253.19,"l":243.77,"c":249.66,"v":837},{"d":"2007-12-26","o":244.95,"h":249.66,"l":241.41,"c":241.41,"v":1572},{"d":"2007-12-27","o":243.77,"h":246.12,"l":236.7,"c":236.7,"v":995},{"d":"2007-12-28","o":237.88,"h":253.19,"l":237.88,"c":247.3,"v":2300},{"d":"2007-12-31","o":247.3,"h":249.66,"l":235.53,"c":240.24,"v":2220},{"d":"2008-01-02","o":239.06,"h":244.95,"l":239.06,"c":244.95,"v":965},{"d":"2008-01-03","o":249.66,"h":260.26,"l":249.66,"c":253.19,"v":2132},{"d":"2008-01-04","o":250.83,"h":257.9,"l":250.83,"c":253.19,"v":679},{"d":"2008-01-07","o":253.19,"h":259.08,"l":235.53,"c":254.37,"v":807},{"d":"2008-01-08","o":253.19,"h":259.08,"l":249.66,"c":253.19,"v":1816},{"d":"2008-01-09","o":252.01,"h":277.92,"l":240.24,"c":269.68,"v":3927},{"d":"2008-01-10","o":264.97,"h":287.34,"l":253.19,"c":281.45,"v":5907},{"d":"2008-01-11","o":281.45,"h":295.58,"l":267.32,"c":288.52,"v":3835},{"d":"2008-01-14","o":292.05,"h":297.94,"l":282.63,"c":288.52,"v":2251},{"d":"2008-01-15","o":282.63,"h":293.23,"l":282.63,"c":283.81,"v":2530},{"d":"2008-01-16","o":277.92,"h":296.76,"l":277.92,"c":295.58,"v":1875},{"d":"2008-01-17","o":290.87,"h":303.83,"l":284.99,"c":292.05,"v":3624},{"d":"2008-01-18","o":295.58,"h":299.12,"l":283.81,"c":287.34,"v":1992},{"d":"2008-01-22","o":272.03,"h":290.87,"l":255.54,"c":282.63,"v":2960},{"d":"2008-01-23","o":289.7,"h":296.76,"l":260.26,"c":296.76,"v":1973},{"d":"2008-01-24","o":296.76,"h":296.76,"l":268.5,"c":273.21,"v":996},{"d":"2008-01-25","o":273.21,"h":279.1,"l":264.97,"c":264.97,"v":1169},{"d":"2008-01-28","o":267.32,"h":277.92,"l":249.66,"c":277.92,"v":1610},{"d":"2008-01-29","o":275.56,"h":279.1,"l":259.08,"c":259.08,"v":1270},{"d":"2008-01-30","o":260.26,"h":272.03,"l":253.19,"c":259.08,"v":1845},{"d":"2008-01-31","o":259.08,"h":259.08,"l":246.12,"c":255.54,"v":1487},{"d":"2008-02-01","o":253.19,"h":262.61,"l":248.48,"c":248.48,"v":1358},{"d":"2008-02-04","o":247.3,"h":259.08,"l":247.3,"c":255.54,"v":908},{"d":"2008-02-05","o":255.54,"h":264.97,"l":246.12,"c":246.12,"v":1147},{"d":"2008-02-06","o":253.19,"h":264.97,"l":250.83,"c":254.37,"v":1068},{"d":"2008-02-07","o":253.19,"h":266.14,"l":246.12,"c":266.14,"v":9236},{"d":"2008-02-08","o":267.32,"h":270.85,"l":247.3,"c":255.54,"v":1942},{"d":"2008-02-11","o":253.19,"h":262.61,"l":249.66,"c":255.54,"v":825},{"d":"2008-02-12","o":256.72,"h":263.79,"l":250.83,"c":263.79,"v":879},{"d":"2008-02-13","o":262.61,"h":272.03,"l":260.26,"c":272.03,"v":1039},{"d":"2008-02-14","o":270.85,"h":273.21,"l":253.19,"c":254.37,"v":935},{"d":"2008-02-15","o":253.19,"h":263.79,"l":247.3,"c":248.48,"v":994},{"d":"2008-02-19","o":249.66,"h":276.74,"l":249.66,"c":274.39,"v":1562},{"d":"2008-02-20","o":276.74,"h":276.74,"l":248.48,"c":259.08,"v":1515},{"d":"2008-02-21","o":252.01,"h":269.68,"l":247.3,"c":250.83,"v":1746},{"d":"2008-02-22","o":253.19,"h":270.85,"l":253.19,"c":267.32,"v":1121},{"d":"2008-02-25","o":263.79,"h":282.63,"l":261.43,"c":268.5,"v":1161},{"d":"2008-02-26","o":270.85,"h":292.05,"l":270.85,"c":281.45,"v":1522},{"d":"2008-02-27","o":283.81,"h":292.05,"l":275.56,"c":280.27,"v":497},{"d":"2008-02-28","o":280.27,"h":289.7,"l":266.14,"c":270.85,"v":564},{"d":"2008-02-29","o":268.5,"h":274.39,"l":264.97,"c":264.97,"v":740},{"d":"2008-03-03","o":261.43,"h":276.74,"l":250.83,"c":266.14,"v":768},{"d":"2008-03-04","o":266.14,"h":280.27,"l":253.19,"c":276.74,"v":899},{"d":"2008-03-05","o":274.39,"h":277.92,"l":270.85,"c":274.39,"v":613},{"d":"2008-03-06","o":274.39,"h":276.74,"l":248.48,"c":254.37,"v":865},{"d":"2008-03-07","o":252.01,"h":269.68,"l":248.48,"c":269.68,"v":1228},{"d":"2008-03-10","o":266.14,"h":266.14,"l":252.01,"c":263.79,"v":867},{"d":"2008-03-11","o":264.97,"h":268.5,"l":250.83,"c":250.83,"v":851},{"d":"2008-03-12","o":252.01,"h":270.85,"l":250.83,"c":266.14,"v":2609},{"d":"2008-03-13","o":263.79,"h":284.99,"l":252.01,"c":260.26,"v":1258},{"d":"2008-03-14","o":257.9,"h":288.52,"l":257.9,"c":267.32,"v":2346},{"d":"2008-03-17","o":270.85,"h":287.34,"l":257.9,"c":270.85,"v":833},{"d":"2008-03-18","o":270.85,"h":288.52,"l":268.5,"c":280.27,"v":1688},{"d":"2008-03-19","o":275.56,"h":292.05,"l":266.14,"c":292.05,"v":1512},{"d":"2008-03-20","o":289.7,"h":289.7,"l":264.97,"c":264.97,"v":1039},{"d":"2008-03-24","o":290.87,"h":290.87,"l":264.97,"c":268.5,"v":1331},{"d":"2008-03-25","o":270.85,"h":294.41,"l":270.85,"c":294.41,"v":1270},{"d":"2008-03-26","o":294.41,"h":294.41,"l":280.27,"c":282.63,"v":497},{"d":"2008-03-27","o":279.1,"h":290.87,"l":268.5,"c":287.34,"v":807},{"d":"2008-03-28","o":292.05,"h":303.83,"l":269.68,"c":280.27,"v":1761},{"d":"2008-03-31","o":279.1,"h":290.87,"l":270.85,"c":277.92,"v":753},{"d":"2008-04-01","o":277.92,"h":292.05,"l":276.74,"c":284.99,"v":510},{"d":"2008-04-02","o":286.16,"h":294.41,"l":273.21,"c":290.87,"v":507},{"d":"2008-04-03","o":286.16,"h":290.87,"l":277.92,"c":287.34,"v":439},{"d":"2008-04-04","o":283.81,"h":294.41,"l":283.81,"c":294.41,"v":775},{"d":"2008-04-07","o":292.05,"h":299.12,"l":287.34,"c":290.87,"v":527},{"d":"2008-04-08","o":366.24,"h":459.27,"l":335.62,"c":356.82,"v":131257},{"d":"2008-04-09","o":353.29,"h":353.29,"l":314.43,"c":322.67,"v":23532},{"d":"2008-04-10","o":326.2,"h":326.2,"l":302.65,"c":310.89,"v":10043},{"d":"2008-04-11","o":306.18,"h":317.96,"l":296.76,"c":307.36,"v":6236},{"d":"2008-04-14","o":303.83,"h":305,"l":283.81,"c":292.05,"v":7603},{"d":"2008-04-15","o":300.29,"h":301.47,"l":276.74,"c":282.63,"v":6326},{"d":"2008-04-16","o":280.27,"h":287.34,"l":263.79,"c":281.45,"v":8121},{"d":"2008-04-17","o":279.1,"h":292.05,"l":268.5,"c":280.27,"v":4220},{"d":"2008-04-18","o":283.81,"h":296.76,"l":270.85,"c":287.34,"v":5171},{"d":"2008-04-21","o":284.99,"h":284.99,"l":267.32,"c":275.56,"v":2935},{"d":"2008-04-22","o":273.21,"h":274.39,"l":261.43,"c":262.61,"v":3308},{"d":"2008-04-23","o":262.61,"h":274.39,"l":262.61,"c":267.32,"v":1720},{"d":"2008-04-24","o":264.97,"h":268.5,"l":260.26,"c":266.14,"v":1963},{"d":"2008-04-25","o":264.97,"h":266.14,"l":257.9,"c":261.43,"v":2176},{"d":"2008-04-28","o":261.43,"h":275.56,"l":259.08,"c":273.21,"v":2823},{"d":"2008-04-29","o":277.92,"h":277.92,"l":264.97,"c":273.21,"v":1807},{"d":"2008-04-30","o":276.74,"h":276.74,"l":259.08,"c":266.14,"v":2773},{"d":"2008-05-01","o":259.08,"h":266.14,"l":255.54,"c":255.54,"v":2457},{"d":"2008-05-02","o":257.9,"h":266.14,"l":257.9,"c":259.08,"v":1647},{"d":"2008-05-05","o":259.08,"h":267.32,"l":256.72,"c":263.79,"v":1849},{"d":"2008-05-06","o":261.43,"h":267.32,"l":259.08,"c":267.32,"v":2217},{"d":"2008-05-07","o":263.79,"h":269.68,"l":261.43,"c":261.43,"v":2627},{"d":"2008-05-08","o":261.43,"h":274.39,"l":259.08,"c":274.39,"v":1671},{"d":"2008-05-09","o":274.39,"h":277.92,"l":263.79,"c":275.56,"v":2288},{"d":"2008-05-12","o":272.03,"h":275.56,"l":267.32,"c":274.39,"v":926},{"d":"2008-05-13","o":270.85,"h":277.92,"l":270.85,"c":276.74,"v":1142},{"d":"2008-05-14","o":273.21,"h":277.92,"l":272.03,"c":273.21,"v":1293},{"d":"2008-05-15","o":272.03,"h":276.74,"l":272.03,"c":273.21,"v":767},{"d":"2008-05-16","o":274.39,"h":280.27,"l":270.85,"c":277.92,"v":1202},{"d":"2008-05-19","o":276.74,"h":277.92,"l":270.85,"c":275.56,"v":1411},{"d":"2008-05-20","o":273.21,"h":281.45,"l":267.32,"c":279.1,"v":2587},{"d":"2008-05-21","o":276.74,"h":280.27,"l":264.97,"c":270.85,"v":2091},{"d":"2008-05-22","o":270.85,"h":272.03,"l":264.97,"c":268.5,"v":1236},{"d":"2008-05-23","o":268.5,"h":279.1,"l":266.14,"c":274.39,"v":3048},{"d":"2008-05-27","o":270.85,"h":276.74,"l":267.32,"c":273.21,"v":1316},{"d":"2008-05-28","o":274.39,"h":274.39,"l":268.5,"c":273.21,"v":572},{"d":"2008-05-29","o":273.21,"h":274.39,"l":261.43,"c":273.21,"v":1198},{"d":"2008-05-30","o":273.21,"h":276.74,"l":266.14,"c":272.03,"v":1543},{"d":"2008-06-02","o":268.5,"h":275.56,"l":266.14,"c":269.68,"v":1002},{"d":"2008-06-03","o":268.5,"h":273.21,"l":253.19,"c":270.85,"v":1410},{"d":"2008-06-04","o":272.03,"h":273.21,"l":266.14,"c":273.21,"v":809},{"d":"2008-06-05","o":270.85,"h":272.03,"l":261.43,"c":272.03,"v":1173},{"d":"2008-06-06","o":270.85,"h":270.85,"l":263.79,"c":263.79,"v":1243},{"d":"2008-06-09","o":264.97,"h":264.97,"l":255.54,"c":259.08,"v":1510},{"d":"2008-06-10","o":255.54,"h":256.72,"l":248.48,"c":249.66,"v":1402},{"d":"2008-06-11","o":249.66,"h":252.01,"l":235.53,"c":236.7,"v":2238},{"d":"2008-06-12","o":237.88,"h":242.59,"l":235.53,"c":235.53,"v":1512},{"d":"2008-06-13","o":233.17,"h":237.88,"l":231.99,"c":236.7,"v":1135},{"d":"2008-06-16","o":234.35,"h":240.24,"l":234.35,"c":235.53,"v":788},{"d":"2008-06-17","o":237.88,"h":240.24,"l":235.53,"c":237.88,"v":907},{"d":"2008-06-18","o":237.88,"h":239.06,"l":224.93,"c":228.46,"v":2452},{"d":"2008-06-19","o":226.1,"h":229.64,"l":220.22,"c":220.22,"v":1546},{"d":"2008-06-20","o":219.04,"h":223.75,"l":183.71,"c":211.97,"v":4726},{"d":"2008-06-23","o":211.97,"h":220.22,"l":211.97,"c":216.68,"v":1538},{"d":"2008-06-24","o":215.51,"h":216.68,"l":196.66,"c":206.08,"v":2063},{"d":"2008-06-25","o":203.73,"h":217.86,"l":203.73,"c":217.86,"v":1058},{"d":"2008-06-26","o":210.79,"h":214.33,"l":201.37,"c":204.91,"v":2559},{"d":"2008-06-27","o":204.91,"h":213.15,"l":201.37,"c":213.15,"v":1257},{"d":"2008-06-30","o":217.86,"h":227.28,"l":210.79,"c":227.28,"v":1113},{"d":"2008-07-01","o":227.28,"h":227.28,"l":214.33,"c":217.86,"v":712},{"d":"2008-07-02","o":223.75,"h":230.81,"l":217.86,"c":227.28,"v":1433},{"d":"2008-07-03","o":219.04,"h":221.39,"l":215.51,"c":217.86,"v":647},{"d":"2008-07-07","o":217.86,"h":222.57,"l":211.97,"c":211.97,"v":1883},{"d":"2008-07-08","o":206.08,"h":216.68,"l":206.08,"c":214.33,"v":914},{"d":"2008-07-09","o":209.62,"h":217.86,"l":201.37,"c":203.73,"v":2521},{"d":"2008-07-10","o":208.44,"h":209.62,"l":201.37,"c":207.26,"v":2438},{"d":"2008-07-11","o":202.55,"h":208.44,"l":201.37,"c":202.55,"v":905},{"d":"2008-07-14","o":204.91,"h":210.79,"l":199.02,"c":201.37,"v":487},{"d":"2008-07-15","o":195.49,"h":203.73,"l":188.42,"c":191.95,"v":908},{"d":"2008-07-16","o":189.6,"h":196.66,"l":189.6,"c":193.13,"v":1279},{"d":"2008-07-17","o":189.6,"h":203.73,"l":189.6,"c":200.2,"v":2153},{"d":"2008-07-18","o":204.91,"h":208.44,"l":199.02,"c":207.26,"v":787},{"d":"2008-07-21","o":211.97,"h":217.86,"l":208.44,"c":213.15,"v":1456},{"d":"2008-07-22","o":214.33,"h":217.86,"l":208.44,"c":216.68,"v":384},{"d":"2008-07-23","o":215.51,"h":222.57,"l":211.97,"c":220.22,"v":627},{"d":"2008-07-24","o":222.57,"h":222.57,"l":217.86,"c":221.39,"v":459},{"d":"2008-07-25","o":223.75,"h":223.75,"l":213.15,"c":216.68,"v":391},{"d":"2008-07-28","o":215.51,"h":220.22,"l":213.15,"c":215.51,"v":339},{"d":"2008-07-29","o":215.51,"h":216.68,"l":206.08,"c":215.51,"v":1224},{"d":"2008-07-30","o":211.97,"h":228.46,"l":209.62,"c":228.46,"v":1422},{"d":"2008-07-31","o":223.75,"h":234.35,"l":223.75,"c":231.99,"v":2732},{"d":"2008-08-01","o":227.28,"h":246.12,"l":227.28,"c":242.59,"v":2654},{"d":"2008-08-04","o":241.41,"h":242.59,"l":230.81,"c":230.81,"v":962},{"d":"2008-08-05","o":230.81,"h":236.7,"l":221.39,"c":236.7,"v":4327},{"d":"2008-08-06","o":231.99,"h":243.77,"l":231.99,"c":237.88,"v":2841},{"d":"2008-08-07","o":240.24,"h":240.24,"l":207.26,"c":207.26,"v":3439},{"d":"2008-08-08","o":211.97,"h":223.75,"l":211.97,"c":216.68,"v":1768},{"d":"2008-08-11","o":221.39,"h":221.39,"l":213.15,"c":217.86,"v":1379},{"d":"2008-08-12","o":216.68,"h":220.22,"l":214.33,"c":215.51,"v":824},{"d":"2008-08-13","o":215.51,"h":220.22,"l":213.15,"c":217.86,"v":801},{"d":"2008-08-14","o":216.68,"h":224.93,"l":216.68,"c":223.75,"v":1516},{"d":"2008-08-15","o":227.28,"h":231.99,"l":224.93,"c":228.46,"v":787},{"d":"2008-08-18","o":230.81,"h":235.53,"l":229.64,"c":235.53,"v":492},{"d":"2008-08-19","o":229.64,"h":235.53,"l":215.51,"c":221.39,"v":1364},{"d":"2008-08-20","o":226.1,"h":235.53,"l":213.15,"c":223.75,"v":321},{"d":"2008-08-21","o":221.39,"h":221.39,"l":208.44,"c":213.15,"v":476},{"d":"2008-08-22","o":211.97,"h":217.86,"l":211.97,"c":216.68,"v":240},{"d":"2008-08-25","o":215.51,"h":216.68,"l":208.44,"c":208.44,"v":115},{"d":"2008-08-26","o":209.62,"h":230.81,"l":206.08,"c":230.81,"v":728},{"d":"2008-08-27","o":227.28,"h":227.28,"l":203.73,"c":207.26,"v":1039},{"d":"2008-08-28","o":213.15,"h":217.86,"l":210.79,"c":215.51,"v":443},{"d":"2008-08-29","o":213.15,"h":219.04,"l":204.91,"c":204.91,"v":660},{"d":"2008-09-02","o":211.97,"h":221.39,"l":204.91,"c":206.08,"v":816},{"d":"2008-09-03","o":201.37,"h":206.08,"l":199.02,"c":201.37,"v":343},{"d":"2008-09-04","o":200.2,"h":207.26,"l":199.02,"c":206.08,"v":336},{"d":"2008-09-05","o":203.73,"h":210.79,"l":195.49,"c":207.26,"v":701},{"d":"2008-09-08","o":208.44,"h":211.97,"l":207.26,"c":208.44,"v":347},{"d":"2008-09-09","o":211.97,"h":211.97,"l":200.2,"c":201.37,"v":458},{"d":"2008-09-10","o":200.2,"h":204.91,"l":184.89,"c":184.89,"v":882},{"d":"2008-09-11","o":187.24,"h":200.2,"l":184.89,"c":197.84,"v":393},{"d":"2008-09-12","o":196.66,"h":196.66,"l":179,"c":190.78,"v":821},{"d":"2008-09-15","o":180.18,"h":187.24,"l":176.64,"c":187.24,"v":656},{"d":"2008-09-16","o":187.24,"h":196.66,"l":179,"c":196.66,"v":2383},{"d":"2008-09-17","o":188.42,"h":191.95,"l":179,"c":180.18,"v":1649},{"d":"2008-09-18","o":180.18,"h":188.42,"l":166.05,"c":188.42,"v":928},{"d":"2008-09-19","o":203.73,"h":204.91,"l":175.47,"c":200.2,"v":1196},{"d":"2008-09-22","o":194.31,"h":194.31,"l":183.71,"c":189.6,"v":1123},{"d":"2008-09-23","o":183.71,"h":191.95,"l":182.53,"c":188.42,"v":2712},{"d":"2008-09-24","o":183.71,"h":188.42,"l":175.47,"c":175.47,"v":2590},{"d":"2008-09-25","o":175.47,"h":183.71,"l":175.47,"c":177.82,"v":664},{"d":"2008-09-26","o":175.47,"h":184.89,"l":164.87,"c":174.29,"v":1396},{"d":"2008-09-29","o":166.05,"h":206.08,"l":161.33,"c":197.84,"v":3931},{"d":"2008-09-30","o":200.2,"h":200.2,"l":175.47,"c":186.06,"v":801},{"d":"2008-10-01","o":191.95,"h":191.95,"l":164.87,"c":173.11,"v":1855},{"d":"2008-10-02","o":171.93,"h":171.93,"l":160.16,"c":162.51,"v":334},{"d":"2008-10-03","o":168.4,"h":181.35,"l":143.67,"c":149.56,"v":1270},{"d":"2008-10-06","o":141.32,"h":144.85,"l":116.58,"c":137.78,"v":1807},{"d":"2008-10-07","o":131.89,"h":131.89,"l":107.16,"c":123.65,"v":2315},{"d":"2008-10-08","o":114.23,"h":116.58,"l":96.57,"c":104.81,"v":1994},{"d":"2008-10-09","o":105.99,"h":105.99,"l":100.1,"c":102.45,"v":447},{"d":"2008-10-10","o":101.28,"h":101.28,"l":58.88,"c":71.84,"v":3482},{"d":"2008-10-13","o":84.79,"h":102.45,"l":82.43,"c":102.45,"v":1483},{"d":"2008-10-14","o":111.87,"h":117.76,"l":107.16,"c":115.41,"v":1691},{"d":"2008-10-15","o":129.54,"h":133.07,"l":95.39,"c":115.41,"v":853},{"d":"2008-10-16","o":127.18,"h":127.18,"l":93.03,"c":102.45,"v":650},{"d":"2008-10-17","o":111.87,"h":117.76,"l":101.28,"c":114.23,"v":875},{"d":"2008-10-20","o":117.76,"h":126.01,"l":117.76,"c":126.01,"v":1252},{"d":"2008-10-21","o":118.94,"h":140.14,"l":118.94,"c":127.18,"v":1645},{"d":"2008-10-22","o":129.54,"h":136.6,"l":109.52,"c":117.76,"v":2054},{"d":"2008-10-23","o":111.87,"h":111.87,"l":88.32,"c":108.34,"v":1246},{"d":"2008-10-24","o":98.92,"h":100.1,"l":91.85,"c":93.03,"v":1114},{"d":"2008-10-27","o":89.5,"h":103.63,"l":70.66,"c":70.66,"v":2565},{"d":"2008-10-28","o":81.26,"h":82.43,"l":73.01,"c":78.9,"v":979},{"d":"2008-10-29","o":82.43,"h":96.57,"l":82.43,"c":93.03,"v":1043},{"d":"2008-10-30","o":90.68,"h":103.63,"l":89.5,"c":97.74,"v":706},{"d":"2008-10-31","o":102.45,"h":102.45,"l":84.79,"c":88.32,"v":1219},{"d":"2008-11-03","o":88.32,"h":93.03,"l":87.14,"c":88.32,"v":391},{"d":"2008-11-04","o":93.03,"h":94.21,"l":91.85,"c":93.03,"v":393},{"d":"2008-11-05","o":94.21,"h":94.21,"l":91.85,"c":93.03,"v":419},{"d":"2008-11-06","o":88.32,"h":91.85,"l":87.14,"c":87.14,"v":421},{"d":"2008-11-07","o":83.61,"h":87.14,"l":69.48,"c":80.08,"v":6670},{"d":"2008-11-10","o":80.08,"h":90.68,"l":70.66,"c":82.43,"v":2357},{"d":"2008-11-11","o":74.19,"h":88.32,"l":74.19,"c":83.61,"v":1758},{"d":"2008-11-12","o":88.32,"h":88.32,"l":80.08,"c":85.97,"v":2690},{"d":"2008-11-13","o":85.97,"h":87.14,"l":80.08,"c":83.61,"v":2313},{"d":"2008-11-14","o":87.14,"h":87.14,"l":71.84,"c":83.61,"v":529},{"d":"2008-11-17","o":74.19,"h":81.26,"l":74.19,"c":74.19,"v":516},{"d":"2008-11-18","o":80.08,"h":87.14,"l":74.19,"c":83.61,"v":650},{"d":"2008-11-19","o":84.79,"h":84.79,"l":76.55,"c":77.72,"v":326},{"d":"2008-11-20","o":82.43,"h":82.43,"l":70.66,"c":70.66,"v":428},{"d":"2008-11-21","o":82.43,"h":85.97,"l":58.88,"c":63.59,"v":705},{"d":"2008-11-24","o":58.88,"h":88.32,"l":58.88,"c":71.84,"v":652},{"d":"2008-11-25","o":76.55,"h":76.55,"l":49.46,"c":58.88,"v":985},{"d":"2008-11-26","o":60.06,"h":65.95,"l":58.88,"c":61.24,"v":332},{"d":"2008-11-28","o":58.88,"h":62.41,"l":57.7,"c":60.06,"v":353},{"d":"2008-12-01","o":60.06,"h":63.59,"l":47.11,"c":51.82,"v":635},{"d":"2008-12-02","o":82.43,"h":82.43,"l":52.99,"c":62.41,"v":999},{"d":"2008-12-03","o":50.64,"h":63.59,"l":50.64,"c":58.88,"v":396},{"d":"2008-12-04","o":58.88,"h":58.88,"l":52.99,"c":56.53,"v":122},{"d":"2008-12-05","o":58.88,"h":63.59,"l":47.11,"c":52.99,"v":823},{"d":"2008-12-08","o":48.28,"h":50.64,"l":47.11,"c":49.46,"v":617},{"d":"2008-12-09","o":47.11,"h":58.88,"l":47.11,"c":58.88,"v":978},{"d":"2008-12-10","o":49.46,"h":57.7,"l":49.46,"c":52.99,"v":1098},{"d":"2008-12-11","o":52.99,"h":75.37,"l":47.11,"c":71.84,"v":2048},{"d":"2008-12-12","o":64.77,"h":71.84,"l":58.88,"c":71.84,"v":444},{"d":"2008-12-15","o":64.77,"h":74.19,"l":64.77,"c":71.84,"v":596},{"d":"2008-12-16","o":71.84,"h":74.19,"l":60.06,"c":68.3,"v":406},{"d":"2008-12-17","o":70.66,"h":71.84,"l":64.77,"c":64.77,"v":984},{"d":"2008-12-18","o":64.77,"h":64.77,"l":54.17,"c":55.35,"v":1392},{"d":"2008-12-19","o":54.17,"h":57.7,"l":51.82,"c":56.53,"v":954},{"d":"2008-12-22","o":52.99,"h":56.53,"l":47.11,"c":52.99,"v":4298},{"d":"2008-12-23","o":48.28,"h":54.17,"l":47.11,"c":51.82,"v":2460},{"d":"2008-12-24","o":48.28,"h":52.99,"l":48.28,"c":49.46,"v":390},{"d":"2008-12-26","o":48.28,"h":52.99,"l":45.93,"c":48.28,"v":2688},{"d":"2008-12-29","o":45.93,"h":50.64,"l":45.93,"c":50.64,"v":1982},{"d":"2008-12-30","o":52.99,"h":52.99,"l":49.46,"c":49.46,"v":751},{"d":"2008-12-31","o":47.11,"h":57.7,"l":47.11,"c":56.53,"v":1003},{"d":"2009-01-02","o":56.53,"h":58.88,"l":56.53,"c":56.53,"v":191},{"d":"2009-01-05","o":58.88,"h":58.88,"l":56.53,"c":56.53,"v":255},{"d":"2009-01-06","o":57.7,"h":60.06,"l":54.17,"c":54.17,"v":221},{"d":"2009-01-07","o":54.17,"h":57.7,"l":54.17,"c":57.7,"v":248},{"d":"2009-01-08","o":57.7,"h":60.06,"l":54.17,"c":57.7,"v":251},{"d":"2009-01-09","o":60.06,"h":60.06,"l":57.7,"c":58.88,"v":280},{"d":"2009-01-12","o":56.53,"h":56.53,"l":52.99,"c":54.17,"v":267},{"d":"2009-01-13","o":56.53,"h":56.53,"l":50.64,"c":51.82,"v":214},{"d":"2009-01-14","o":50.64,"h":51.82,"l":22.37,"c":43.57,"v":4918},{"d":"2009-01-15","o":40.04,"h":45.93,"l":32.97,"c":41.22,"v":1323},{"d":"2009-01-16","o":44.75,"h":44.75,"l":40.04,"c":42.39,"v":376},{"d":"2009-01-20","o":42.39,"h":45.93,"l":37.68,"c":42.39,"v":960},{"d":"2009-01-21","o":42.39,"h":44.75,"l":41.22,"c":42.39,"v":533},{"d":"2009-01-22","o":49.46,"h":49.46,"l":42.39,"c":45.93,"v":470},{"d":"2009-01-23","o":45.93,"h":45.93,"l":42.39,"c":44.75,"v":224},{"d":"2009-01-26","o":45.93,"h":49.46,"l":45.93,"c":45.93,"v":538},{"d":"2009-01-27","o":40.04,"h":49.46,"l":40.04,"c":44.75,"v":396},{"d":"2009-01-28","o":49.46,"h":49.46,"l":44.75,"c":49.46,"v":5446},{"d":"2009-01-29","o":49.46,"h":50.64,"l":49.46,"c":50.64,"v":121},{"d":"2009-01-30","o":47.11,"h":50.64,"l":44.75,"c":44.75,"v":347},{"d":"2009-02-02","o":47.11,"h":49.46,"l":43.57,"c":48.28,"v":295},{"d":"2009-02-03","o":43.57,"h":50.64,"l":43.57,"c":48.28,"v":373},{"d":"2009-02-04","o":50.64,"h":51.82,"l":47.11,"c":50.64,"v":288},{"d":"2009-02-05","o":51.82,"h":51.82,"l":48.28,"c":50.64,"v":784},{"d":"2009-02-06","o":50.64,"h":70.66,"l":49.46,"c":58.88,"v":1254},{"d":"2009-02-09","o":58.88,"h":58.88,"l":56.53,"c":56.53,"v":228},{"d":"2009-02-10","o":56.53,"h":57.7,"l":47.11,"c":52.99,"v":331},{"d":"2009-02-11","o":50.64,"h":58.88,"l":48.28,"c":52.99,"v":414},{"d":"2009-02-12","o":55.35,"h":56.53,"l":49.46,"c":54.17,"v":541},{"d":"2009-02-13","o":52.99,"h":52.99,"l":48.28,"c":48.28,"v":226},{"d":"2009-02-17","o":47.11,"h":51.82,"l":47.11,"c":51.82,"v":377},{"d":"2009-02-18","o":51.82,"h":57.7,"l":49.46,"c":52.99,"v":129},{"d":"2009-02-19","o":61.24,"h":61.24,"l":52.99,"c":52.99,"v":367},{"d":"2009-02-20","o":54.17,"h":56.53,"l":48.28,"c":50.64,"v":270},{"d":"2009-02-23","o":52.99,"h":54.17,"l":48.28,"c":48.28,"v":258},{"d":"2009-02-24","o":45.93,"h":49.46,"l":38.86,"c":44.75,"v":828},{"d":"2009-02-25","o":43.57,"h":43.57,"l":37.68,"c":37.68,"v":1094},{"d":"2009-02-26","o":36.51,"h":40.04,"l":35.33,"c":36.51,"v":882},{"d":"2009-02-27","o":36.51,"h":47.11,"l":35.33,"c":47.11,"v":2625},{"d":"2009-03-02","o":36.51,"h":45.93,"l":36.51,"c":36.51,"v":326},{"d":"2009-03-03","o":35.33,"h":42.39,"l":35.33,"c":36.51,"v":1009},{"d":"2009-03-04","o":36.51,"h":42.39,"l":36.51,"c":38.86,"v":267},{"d":"2009-03-05","o":44.75,"h":44.75,"l":32.97,"c":36.51,"v":1039},{"d":"2009-03-06","o":31.8,"h":38.86,"l":31.8,"c":35.33,"v":363},{"d":"2009-03-09","o":43.57,"h":44.75,"l":38.86,"c":38.86,"v":340},{"d":"2009-03-10","o":43.57,"h":43.57,"l":38.86,"c":41.22,"v":242},{"d":"2009-03-11","o":35.33,"h":42.39,"l":35.33,"c":36.51,"v":409},{"d":"2009-03-12","o":42.39,"h":44.75,"l":38.86,"c":43.57,"v":949},{"d":"2009-03-13","o":45.93,"h":47.11,"l":38.86,"c":42.39,"v":2939},{"d":"2009-03-16","o":45.93,"h":47.11,"l":36.51,"c":40.04,"v":2452},{"d":"2009-03-17","o":36.51,"h":45.93,"l":36.51,"c":44.75,"v":317},{"d":"2009-03-18","o":44.75,"h":44.75,"l":42.39,"c":42.39,"v":205},{"d":"2009-03-19","o":42.39,"h":44.75,"l":42.39,"c":44.75,"v":251},{"d":"2009-03-20","o":44.75,"h":44.75,"l":42.39,"c":42.39,"v":175},{"d":"2009-03-23","o":42.39,"h":44.75,"l":42.39,"c":43.57,"v":204},{"d":"2009-03-24","o":44.75,"h":44.75,"l":43.57,"c":44.75,"v":294},{"d":"2009-03-25","o":44.75,"h":45.93,"l":43.57,"c":44.75,"v":264},{"d":"2009-03-26","o":44.75,"h":63.59,"l":44.75,"c":47.11,"v":10947},{"d":"2009-03-27","o":51.82,"h":63.59,"l":48.28,"c":57.7,"v":3501},{"d":"2009-03-30","o":58.88,"h":60.06,"l":56.53,"c":58.88,"v":591},{"d":"2009-03-31","o":56.53,"h":58.88,"l":54.17,"c":57.7,"v":1055},{"d":"2009-04-01","o":58.88,"h":58.88,"l":55.35,"c":58.88,"v":285},{"d":"2009-04-02","o":58.88,"h":58.88,"l":52.99,"c":54.17,"v":1433},{"d":"2009-04-03","o":56.53,"h":56.53,"l":52.99,"c":54.17,"v":744},{"d":"2009-04-06","o":56.53,"h":56.53,"l":50.64,"c":52.99,"v":314},{"d":"2009-04-07","o":51.82,"h":54.17,"l":50.64,"c":51.82,"v":372},{"d":"2009-04-08","o":51.82,"h":52.99,"l":50.64,"c":51.82,"v":132},{"d":"2009-04-09","o":55.35,"h":55.35,"l":52.99,"c":52.99,"v":140},{"d":"2009-04-13","o":55.35,"h":55.35,"l":52.99,"c":55.35,"v":493},{"d":"2009-04-14","o":73.01,"h":98.92,"l":71.84,"c":84.79,"v":9792},{"d":"2009-04-15","o":90.68,"h":95.39,"l":74.19,"c":74.19,"v":3794},{"d":"2009-04-16","o":74.19,"h":74.19,"l":67.12,"c":69.48,"v":2101},{"d":"2009-04-17","o":67.12,"h":81.26,"l":65.95,"c":76.55,"v":2418},{"d":"2009-04-20","o":81.26,"h":84.79,"l":78.9,"c":78.9,"v":2532},{"d":"2009-04-21","o":84.79,"h":98.92,"l":82.43,"c":96.57,"v":6861},{"d":"2009-04-22","o":96.57,"h":96.57,"l":90.68,"c":94.21,"v":1756},{"d":"2009-04-23","o":83.61,"h":91.85,"l":78.9,"c":80.08,"v":4673},{"d":"2009-04-24","o":82.43,"h":83.61,"l":70.66,"c":76.55,"v":1720},{"d":"2009-04-27","o":77.72,"h":88.32,"l":77.72,"c":82.43,"v":3524},{"d":"2009-04-28","o":82.43,"h":91.85,"l":68.3,"c":77.72,"v":8008},{"d":"2009-04-29","o":101.28,"h":102.45,"l":82.43,"c":83.61,"v":26903},{"d":"2009-04-30","o":88.32,"h":88.32,"l":81.26,"c":83.61,"v":6560},{"d":"2009-05-01","o":85.97,"h":87.14,"l":81.26,"c":85.97,"v":3590},{"d":"2009-05-04","o":85.97,"h":85.97,"l":75.37,"c":81.26,"v":3394},{"d":"2009-05-05","o":82.43,"h":84.79,"l":76.55,"c":80.08,"v":5216},{"d":"2009-05-06","o":84.79,"h":84.79,"l":78.9,"c":82.43,"v":3780},{"d":"2009-05-07","o":84.79,"h":87.14,"l":82.43,"c":83.61,"v":3331},{"d":"2009-05-08","o":85.97,"h":85.97,"l":78.9,"c":81.26,"v":3447},{"d":"2009-05-11","o":84.79,"h":84.79,"l":78.9,"c":80.08,"v":1479},{"d":"2009-05-12","o":78.9,"h":83.61,"l":77.72,"c":80.08,"v":1639},{"d":"2009-05-13","o":83.61,"h":83.61,"l":74.19,"c":76.55,"v":1878},{"d":"2009-05-14","o":76.55,"h":80.08,"l":74.19,"c":78.9,"v":1693},{"d":"2009-05-15","o":82.43,"h":82.43,"l":74.19,"c":77.72,"v":759},{"d":"2009-05-18","o":78.9,"h":81.26,"l":73.01,"c":77.72,"v":5887},{"d":"2009-05-19","o":74.19,"h":81.26,"l":74.19,"c":76.55,"v":2193},{"d":"2009-05-20","o":76.55,"h":77.72,"l":73.01,"c":73.01,"v":2153},{"d":"2009-05-21","o":71.84,"h":76.55,"l":70.66,"c":73.01,"v":3106},{"d":"2009-05-22","o":70.66,"h":76.55,"l":70.66,"c":73.01,"v":3753},{"d":"2009-05-26","o":73.01,"h":74.19,"l":60.06,"c":63.59,"v":13873},{"d":"2009-05-27","o":69.48,"h":70.66,"l":64.77,"c":69.48,"v":9354},{"d":"2009-05-28","o":73.01,"h":82.43,"l":70.66,"c":81.26,"v":23028},{"d":"2009-05-29","o":85.97,"h":87.14,"l":78.9,"c":85.97,"v":28423},{"d":"2009-06-01","o":108.34,"h":114.23,"l":95.39,"c":104.81,"v":60577},{"d":"2009-06-02","o":115.41,"h":186.06,"l":115.41,"c":180.18,"v":179352},{"d":"2009-06-03","o":193.13,"h":393.33,"l":188.42,"c":312.07,"v":446535},{"d":"2009-06-04","o":385.08,"h":386.26,"l":280.27,"c":314.43,"v":272932},{"d":"2009-06-05","o":312.07,"h":312.07,"l":248.48,"c":262.61,"v":92206},{"d":"2009-06-08","o":268.5,"h":274.39,"l":214.33,"c":242.59,"v":70336},{"d":"2009-06-09","o":240.24,"h":276.74,"l":227.28,"c":243.77,"v":70106},{"d":"2009-06-10","o":256.72,"h":307.36,"l":235.53,"c":274.39,"v":103961},{"d":"2009-06-11","o":250.83,"h":269.68,"l":227.28,"c":252.01,"v":38746},{"d":"2009-06-12","o":253.19,"h":274.39,"l":235.53,"c":253.19,"v":37438},{"d":"2009-06-15","o":248.48,"h":254.37,"l":241.41,"c":242.59,"v":15715},{"d":"2009-06-16","o":248.48,"h":249.66,"l":221.39,"c":228.46,"v":15263},{"d":"2009-06-17","o":256.72,"h":276.74,"l":237.88,"c":242.59,"v":51735},{"d":"2009-06-18","o":235.53,"h":247.3,"l":230.81,"c":237.88,"v":12968},{"d":"2009-06-19","o":235.53,"h":236.7,"l":231.99,"c":235.53,"v":10443},{"d":"2009-06-22","o":237.88,"h":237.88,"l":217.86,"c":222.57,"v":11049},{"d":"2009-06-23","o":229.64,"h":229.64,"l":183.71,"c":213.15,"v":17659},{"d":"2009-06-24","o":223.75,"h":226.1,"l":208.44,"c":216.68,"v":9156},{"d":"2009-06-25","o":224.93,"h":235.53,"l":204.91,"c":231.99,"v":12569},{"d":"2009-06-26","o":228.46,"h":229.64,"l":219.04,"c":220.22,"v":8588},{"d":"2009-06-29","o":214.33,"h":239.06,"l":213.15,"c":216.68,"v":13288},{"d":"2009-06-30","o":223.75,"h":247.3,"l":215.51,"c":246.12,"v":33976},{"d":"2009-07-01","o":244.95,"h":247.3,"l":227.28,"c":231.99,"v":8821},{"d":"2009-07-02","o":229.64,"h":231.99,"l":223.75,"c":227.28,"v":8034},{"d":"2009-07-06","o":229.64,"h":229.64,"l":210.79,"c":211.97,"v":9273},{"d":"2009-07-07","o":213.15,"h":219.04,"l":197.84,"c":200.2,"v":8526},{"d":"2009-07-08","o":197.84,"h":209.62,"l":183.71,"c":191.95,"v":8403},{"d":"2009-07-09","o":195.49,"h":204.91,"l":182.53,"c":184.89,"v":5526},{"d":"2009-07-10","o":191.95,"h":191.95,"l":175.47,"c":180.18,"v":5100},{"d":"2009-07-13","o":182.53,"h":206.08,"l":171.93,"c":200.2,"v":7246},{"d":"2009-07-14","o":191.95,"h":229.64,"l":191.95,"c":217.86,"v":13321},{"d":"2009-07-15","o":222.57,"h":222.57,"l":200.2,"c":202.55,"v":8617},{"d":"2009-07-16","o":200.2,"h":202.55,"l":184.89,"c":186.06,"v":11928},{"d":"2009-07-17","o":182.53,"h":202.55,"l":182.53,"c":188.42,"v":9061},{"d":"2009-07-20","o":190.78,"h":203.73,"l":188.42,"c":194.31,"v":11145},{"d":"2009-07-21","o":199.02,"h":222.57,"l":194.31,"c":214.33,"v":24144},{"d":"2009-07-22","o":221.39,"h":289.7,"l":217.86,"c":249.66,"v":130214},{"d":"2009-07-23","o":268.5,"h":306.18,"l":264.97,"c":275.56,"v":73254},{"d":"2009-07-24","o":270.85,"h":274.39,"l":254.37,"c":267.32,"v":22953},{"d":"2009-07-27","o":270.85,"h":288.52,"l":264.97,"c":276.74,"v":23954},{"d":"2009-07-28","o":275.56,"h":363.89,"l":264.97,"c":352.11,"v":129897},{"d":"2009-07-29","o":360.35,"h":366.24,"l":289.7,"c":306.18,"v":76784},{"d":"2009-07-30","o":279.1,"h":310.89,"l":266.14,"c":280.27,"v":42794},{"d":"2009-07-31","o":259.08,"h":268.5,"l":241.41,"c":257.9,"v":36913},{"d":"2009-08-03","o":312.07,"h":316.78,"l":284.99,"c":303.83,"v":67360},{"d":"2009-08-04","o":300.29,"h":300.29,"l":268.5,"c":279.1,"v":50581},{"d":"2009-08-05","o":273.21,"h":276.74,"l":264.97,"c":264.97,"v":30738},{"d":"2009-08-06","o":264.97,"h":268.5,"l":253.19,"c":263.79,"v":23692},{"d":"2009-08-07","o":260.26,"h":270.85,"l":255.54,"c":259.08,"v":17184},{"d":"2009-08-10","o":264.97,"h":269.68,"l":254.37,"c":254.37,"v":13673},{"d":"2009-08-11","o":256.72,"h":259.08,"l":235.53,"c":243.77,"v":21264},{"d":"2009-08-12","o":256.72,"h":256.72,"l":244.95,"c":248.48,"v":13499},{"d":"2009-08-13","o":246.12,"h":276.74,"l":241.41,"c":268.5,"v":21617},{"d":"2009-08-14","o":263.79,"h":281.45,"l":243.77,"c":249.66,"v":24803},{"d":"2009-08-17","o":244.95,"h":244.95,"l":233.17,"c":236.7,"v":17340},{"d":"2009-08-18","o":242.59,"h":248.48,"l":237.88,"c":237.88,"v":8088},{"d":"2009-08-19","o":237.88,"h":247.3,"l":236.7,"c":243.77,"v":9911},{"d":"2009-08-20","o":243.77,"h":248.48,"l":236.7,"c":244.95,"v":6838},{"d":"2009-08-21","o":244.95,"h":244.95,"l":237.88,"c":237.88,"v":7257},{"d":"2009-08-24","o":242.59,"h":254.37,"l":240.24,"c":247.3,"v":19870},{"d":"2009-08-25","o":253.19,"h":253.19,"l":237.88,"c":241.41,"v":11783},{"d":"2009-08-26","o":247.3,"h":266.14,"l":241.41,"c":255.54,"v":43509},{"d":"2009-08-27","o":254.37,"h":254.37,"l":242.59,"c":249.66,"v":11769},{"d":"2009-08-28","o":250.83,"h":252.01,"l":241.41,"c":252.01,"v":9125},{"d":"2009-08-31","o":254.37,"h":266.14,"l":242.59,"c":243.77,"v":32862},{"d":"2009-09-01","o":243.77,"h":256.72,"l":235.53,"c":235.53,"v":29964},{"d":"2009-09-02","o":240.24,"h":241.41,"l":235.53,"c":236.7,"v":13250},{"d":"2009-09-03","o":241.41,"h":241.41,"l":233.17,"c":233.17,"v":8925},{"d":"2009-09-04","o":235.53,"h":240.24,"l":233.17,"c":234.35,"v":11667},{"d":"2009-09-08","o":246.12,"h":254.37,"l":239.06,"c":247.3,"v":28353},{"d":"2009-09-09","o":252.01,"h":262.61,"l":247.3,"c":253.19,"v":21595},{"d":"2009-09-10","o":259.08,"h":282.63,"l":249.66,"c":282.63,"v":29681},{"d":"2009-09-11","o":286.16,"h":294.41,"l":260.26,"c":273.21,"v":30898},{"d":"2009-09-14","o":267.32,"h":268.5,"l":253.19,"c":257.9,"v":10680},{"d":"2009-09-15","o":259.08,"h":264.97,"l":254.37,"c":257.9,"v":11562},{"d":"2009-09-16","o":257.9,"h":260.26,"l":239.06,"c":240.24,"v":26806},{"d":"2009-09-17","o":244.95,"h":254.37,"l":241.41,"c":241.41,"v":18053},{"d":"2009-09-18","o":254.37,"h":254.37,"l":239.06,"c":239.06,"v":13624},{"d":"2009-09-21","o":241.41,"h":268.5,"l":241.41,"c":261.43,"v":46345},{"d":"2009-09-22","o":254.37,"h":260.26,"l":249.66,"c":255.54,"v":10000},{"d":"2009-09-23","o":259.08,"h":286.16,"l":257.9,"c":268.5,"v":37203},{"d":"2009-09-24","o":268.5,"h":270.85,"l":241.41,"c":244.95,"v":29296},{"d":"2009-09-25","o":244.95,"h":256.72,"l":243.77,"c":244.95,"v":13052},{"d":"2009-09-28","o":250.83,"h":255.54,"l":248.48,"c":249.66,"v":7751},{"d":"2009-09-29","o":255.54,"h":255.54,"l":247.3,"c":247.3,"v":7104},{"d":"2009-09-30","o":254.37,"h":254.37,"l":242.59,"c":243.77,"v":9704},{"d":"2009-10-01","o":243.77,"h":244.95,"l":240.24,"c":243.77,"v":11020},{"d":"2009-10-02","o":240.24,"h":242.59,"l":235.53,"c":240.24,"v":12981},{"d":"2009-10-05","o":240.24,"h":243.77,"l":236.7,"c":239.06,"v":10061},{"d":"2009-10-06","o":239.06,"h":241.41,"l":235.53,"c":235.53,"v":15119},{"d":"2009-10-07","o":239.06,"h":257.9,"l":237.88,"c":249.66,"v":12011},{"d":"2009-10-08","o":246.12,"h":263.79,"l":241.41,"c":241.41,"v":21565},{"d":"2009-10-09","o":242.59,"h":249.66,"l":240.24,"c":244.95,"v":6966},{"d":"2009-10-12","o":248.48,"h":248.48,"l":240.24,"c":240.24,"v":7329},{"d":"2009-10-13","o":246.12,"h":249.66,"l":240.24,"c":242.59,"v":10586},{"d":"2009-10-14","o":247.3,"h":248.48,"l":242.59,"c":246.12,"v":10085},{"d":"2009-10-15","o":247.3,"h":253.19,"l":244.95,"c":253.19,"v":10395},{"d":"2009-10-16","o":254.37,"h":254.37,"l":242.59,"c":246.12,"v":7572},{"d":"2009-10-19","o":244.95,"h":254.37,"l":244.95,"c":253.19,"v":15738},{"d":"2009-10-20","o":250.83,"h":253.19,"l":244.95,"c":246.12,"v":10626},{"d":"2009-10-21","o":160.16,"h":164.87,"l":138.96,"c":142.49,"v":165491},{"d":"2009-10-22","o":143.67,"h":149.56,"l":143.67,"c":143.67,"v":37483},{"d":"2009-10-23","o":147.2,"h":155.45,"l":144.85,"c":149.56,"v":30097},{"d":"2009-10-26","o":149.56,"h":155.45,"l":143.67,"c":147.2,"v":15089},{"d":"2009-10-27","o":147.2,"h":148.38,"l":138.96,"c":141.32,"v":14363},{"d":"2009-10-28","o":146.03,"h":146.03,"l":126.01,"c":126.01,"v":14647},{"d":"2009-10-29","o":129.54,"h":133.07,"l":118.94,"c":118.94,"v":17607},{"d":"2009-10-30","o":118.94,"h":122.47,"l":117.76,"c":117.76,"v":15114},{"d":"2009-11-02","o":113.05,"h":115.41,"l":103.63,"c":113.05,"v":21651},{"d":"2009-11-03","o":105.99,"h":117.76,"l":105.99,"c":114.23,"v":7018},{"d":"2009-11-04","o":120.12,"h":126.01,"l":113.05,"c":113.05,"v":7183},{"d":"2009-11-05","o":113.05,"h":116.58,"l":111.87,"c":114.23,"v":4978},{"d":"2009-11-06","o":115.41,"h":123.65,"l":114.23,"c":120.12,"v":5047},{"d":"2009-11-09","o":122.47,"h":129.54,"l":121.3,"c":124.83,"v":10153},{"d":"2009-11-10","o":123.65,"h":129.54,"l":123.65,"c":129.54,"v":6606},{"d":"2009-11-11","o":131.89,"h":131.89,"l":123.65,"c":123.65,"v":7153},{"d":"2009-11-12","o":123.65,"h":127.18,"l":123.65,"c":127.18,"v":5620},{"d":"2009-11-13","o":126.01,"h":128.36,"l":118.94,"c":121.3,"v":8571},{"d":"2009-11-16","o":118.94,"h":121.3,"l":113.05,"c":116.58,"v":5109},{"d":"2009-11-17","o":117.76,"h":117.76,"l":114.23,"c":114.23,"v":2998},{"d":"2009-11-18","o":114.23,"h":115.41,"l":110.7,"c":114.23,"v":4993},{"d":"2009-11-19","o":111.87,"h":115.41,"l":111.87,"c":113.05,"v":5875},{"d":"2009-11-20","o":107.16,"h":110.7,"l":103.63,"c":105.99,"v":8147},{"d":"2009-11-23","o":104.81,"h":105.99,"l":77.72,"c":89.5,"v":17787},{"d":"2009-11-24","o":93.03,"h":94.21,"l":91.85,"c":93.03,"v":4052},{"d":"2009-11-25","o":91.85,"h":93.03,"l":89.5,"c":89.5,"v":3377},{"d":"2009-11-27","o":87.14,"h":93.03,"l":83.61,"c":89.5,"v":3009},{"d":"2009-11-30","o":84.79,"h":89.5,"l":82.43,"c":83.61,"v":8457},{"d":"2009-12-01","o":82.43,"h":91.85,"l":82.43,"c":87.14,"v":5016},{"d":"2009-12-02","o":87.14,"h":94.21,"l":87.14,"c":88.32,"v":2958},{"d":"2009-12-03","o":88.32,"h":93.03,"l":88.32,"c":91.85,"v":2508},{"d":"2009-12-04","o":94.21,"h":95.39,"l":90.68,"c":91.85,"v":2829},{"d":"2009-12-07","o":93.03,"h":93.03,"l":85.97,"c":87.14,"v":3094},{"d":"2009-12-08","o":84.79,"h":89.5,"l":84.79,"c":84.79,"v":2728},{"d":"2009-12-09","o":88.32,"h":88.32,"l":82.43,"c":83.61,"v":2559},{"d":"2009-12-10","o":83.61,"h":84.79,"l":82.43,"c":82.43,"v":1451},{"d":"2009-12-11","o":82.43,"h":91.85,"l":82.43,"c":91.85,"v":6308},{"d":"2009-12-14","o":88.32,"h":90.68,"l":87.14,"c":89.5,"v":4467},{"d":"2009-12-15","o":88.32,"h":88.32,"l":84.79,"c":85.97,"v":3966},{"d":"2009-12-16","o":85.97,"h":85.97,"l":83.61,"c":83.61,"v":3709},{"d":"2009-12-17","o":83.61,"h":83.61,"l":78.9,"c":80.08,"v":6059},{"d":"2009-12-18","o":80.08,"h":83.61,"l":77.72,"c":77.72,"v":9357},{"d":"2009-12-21","o":77.72,"h":83.61,"l":77.72,"c":81.26,"v":5413},{"d":"2009-12-22","o":81.26,"h":82.43,"l":77.72,"c":78.9,"v":2648},{"d":"2009-12-23","o":80.08,"h":82.43,"l":78.9,"c":82.43,"v":5288},{"d":"2009-12-24","o":84.79,"h":84.79,"l":80.08,"c":83.61,"v":1941},{"d":"2009-12-28","o":81.26,"h":83.61,"l":77.72,"c":77.72,"v":6987},{"d":"2009-12-29","o":82.43,"h":82.43,"l":77.72,"c":78.9,"v":6468},{"d":"2009-12-30","o":77.72,"h":80.08,"l":76.55,"c":80.08,"v":6937},{"d":"2009-12-31","o":76.55,"h":77.72,"l":74.19,"c":75.37,"v":5154},{"d":"2010-01-04","o":75.37,"h":77.72,"l":73.01,"c":75.37,"v":4878},{"d":"2010-01-05","o":74.19,"h":75.37,"l":73.01,"c":74.19,"v":6139},{"d":"2010-01-06","o":71.84,"h":75.37,"l":71.84,"c":73.01,"v":4951},{"d":"2010-01-07","o":73.01,"h":74.19,"l":70.66,"c":70.66,"v":5858},{"d":"2010-01-08","o":71.84,"h":81.26,"l":70.66,"c":80.08,"v":10199},{"d":"2010-01-11","o":81.26,"h":84.79,"l":78.9,"c":84.79,"v":10451},{"d":"2010-01-12","o":87.14,"h":95.39,"l":83.61,"c":91.85,"v":23449},{"d":"2010-01-13","o":91.85,"h":130.72,"l":88.32,"c":123.65,"v":77726},{"d":"2010-01-14","o":131.89,"h":141.32,"l":113.05,"c":116.58,"v":38218},{"d":"2010-01-15","o":113.05,"h":116.58,"l":96.57,"c":111.87,"v":14736},{"d":"2010-01-19","o":111.87,"h":124.83,"l":105.99,"c":105.99,"v":12248},{"d":"2010-01-20","o":105.99,"h":111.87,"l":94.21,"c":98.92,"v":13991},{"d":"2010-01-21","o":100.1,"h":103.63,"l":94.21,"c":102.45,"v":6612},{"d":"2010-01-22","o":96.57,"h":101.28,"l":95.39,"c":95.39,"v":5144},{"d":"2010-01-25","o":94.21,"h":95.39,"l":87.14,"c":91.85,"v":6704},{"d":"2010-01-26","o":87.14,"h":94.21,"l":87.14,"c":88.32,"v":3839},{"d":"2010-01-27","o":88.32,"h":97.74,"l":87.14,"c":96.57,"v":3849},{"d":"2010-01-28","o":96.57,"h":105.99,"l":89.5,"c":96.57,"v":10036},{"d":"2010-01-29","o":96.57,"h":103.63,"l":88.32,"c":88.32,"v":8621},{"d":"2010-02-01","o":88.32,"h":98.92,"l":88.32,"c":96.57,"v":4214},{"d":"2010-02-02","o":100.1,"h":100.1,"l":94.21,"c":98.92,"v":2691},{"d":"2010-02-03","o":100.1,"h":100.1,"l":93.03,"c":93.03,"v":2472},{"d":"2010-02-04","o":93.03,"h":95.39,"l":90.68,"c":90.68,"v":3167},{"d":"2010-02-05","o":88.32,"h":90.68,"l":85.97,"c":85.97,"v":3380},{"d":"2010-02-08","o":87.14,"h":93.03,"l":85.97,"c":90.68,"v":2857},{"d":"2010-02-09","o":95.39,"h":95.39,"l":87.14,"c":87.14,"v":2010},{"d":"2010-02-10","o":88.32,"h":93.03,"l":87.14,"c":87.14,"v":1768},{"d":"2010-02-11","o":87.14,"h":91.85,"l":85.97,"c":87.14,"v":1908},{"d":"2010-02-12","o":87.14,"h":87.14,"l":83.61,"c":85.97,"v":1709},{"d":"2010-02-16","o":87.14,"h":87.14,"l":83.61,"c":87.14,"v":1883},{"d":"2010-02-17","o":83.61,"h":96.57,"l":83.61,"c":95.39,"v":6961},{"d":"2010-02-18","o":93.03,"h":95.39,"l":87.14,"c":88.32,"v":7566},{"d":"2010-02-19","o":94.21,"h":96.57,"l":88.32,"c":96.57,"v":3585},{"d":"2010-02-22","o":94.21,"h":100.1,"l":94.21,"c":95.39,"v":5931},{"d":"2010-02-23","o":98.92,"h":98.92,"l":89.5,"c":97.74,"v":2258},{"d":"2010-02-24","o":97.74,"h":97.74,"l":91.85,"c":93.03,"v":1479},{"d":"2010-02-25","o":95.39,"h":95.39,"l":93.03,"c":95.39,"v":1861},{"d":"2010-02-26","o":95.39,"h":95.39,"l":90.68,"c":90.68,"v":878},{"d":"2010-03-01","o":91.85,"h":94.21,"l":90.68,"c":90.68,"v":1658},{"d":"2010-03-02","o":88.32,"h":95.39,"l":88.32,"c":90.68,"v":2916},{"d":"2010-03-03","o":88.32,"h":93.03,"l":88.32,"c":89.5,"v":1104},{"d":"2010-03-04","o":90.68,"h":91.85,"l":88.32,"c":89.5,"v":1784},{"d":"2010-03-05","o":88.32,"h":90.68,"l":88.32,"c":89.5,"v":2069},{"d":"2010-03-08","o":89.5,"h":90.68,"l":88.32,"c":88.32,"v":4903},{"d":"2010-03-09","o":88.32,"h":93.03,"l":88.32,"c":90.68,"v":2333},{"d":"2010-03-10","o":89.5,"h":95.39,"l":89.5,"c":90.68,"v":2576},{"d":"2010-03-11","o":95.39,"h":95.39,"l":91.85,"c":94.21,"v":2846},{"d":"2010-03-12","o":93.03,"h":94.21,"l":90.68,"c":90.68,"v":1596},{"d":"2010-03-15","o":91.85,"h":91.85,"l":88.32,"c":90.68,"v":1485},{"d":"2010-03-16","o":90.68,"h":91.85,"l":88.32,"c":90.68,"v":2098},{"d":"2010-03-17","o":93.03,"h":96.57,"l":88.32,"c":88.32,"v":4688},{"d":"2010-03-18","o":90.68,"h":94.21,"l":89.5,"c":94.21,"v":1331},{"d":"2010-03-19","o":94.21,"h":94.21,"l":89.5,"c":91.85,"v":3215},{"d":"2010-03-22","o":91.85,"h":91.85,"l":88.32,"c":88.32,"v":2190},{"d":"2010-03-23","o":88.32,"h":93.03,"l":88.32,"c":91.85,"v":2147},{"d":"2010-03-24","o":90.68,"h":91.85,"l":88.32,"c":89.5,"v":1246},{"d":"2010-03-25","o":89.5,"h":89.5,"l":88.32,"c":88.32,"v":1736},{"d":"2010-03-26","o":88.32,"h":89.5,"l":85.97,"c":85.97,"v":4018},{"d":"2010-03-29","o":85.97,"h":87.14,"l":84.79,"c":87.14,"v":1250},{"d":"2010-03-30","o":87.14,"h":87.14,"l":82.43,"c":82.43,"v":4219},{"d":"2010-03-31","o":82.43,"h":85.97,"l":82.43,"c":85.97,"v":1938},{"d":"2010-04-01","o":83.61,"h":85.97,"l":82.43,"c":82.43,"v":2577},{"d":"2010-04-05","o":82.43,"h":83.61,"l":82.43,"c":83.61,"v":1538},{"d":"2010-04-06","o":82.43,"h":85.97,"l":82.43,"c":85.97,"v":2909},{"d":"2010-04-07","o":84.79,"h":87.14,"l":84.79,"c":85.97,"v":2172},{"d":"2010-04-08","o":88.32,"h":88.32,"l":83.61,"c":85.97,"v":1288},{"d":"2010-04-09","o":87.14,"h":88.32,"l":85.97,"c":88.32,"v":2677},{"d":"2010-04-12","o":90.68,"h":111.87,"l":89.5,"c":111.87,"v":40462},{"d":"2010-04-13","o":171.93,"h":202.55,"l":138.96,"c":153.09,"v":260940},{"d":"2010-04-14","o":158.98,"h":158.98,"l":134.25,"c":137.78,"v":46615},{"d":"2010-04-15","o":135.43,"h":147.2,"l":122.47,"c":144.85,"v":40263},{"d":"2010-04-16","o":149.56,"h":149.56,"l":131.89,"c":142.49,"v":19385},{"d":"2010-04-19","o":141.32,"h":141.32,"l":130.72,"c":134.25,"v":25900},{"d":"2010-04-20","o":130.72,"h":137.78,"l":123.65,"c":137.78,"v":18957},{"d":"2010-04-21","o":134.25,"h":151.91,"l":134.25,"c":138.96,"v":32312},{"d":"2010-04-22","o":138.96,"h":147.2,"l":138.96,"c":144.85,"v":13537},{"d":"2010-04-23","o":147.2,"h":147.2,"l":140.14,"c":144.85,"v":10367},{"d":"2010-04-26","o":147.2,"h":148.38,"l":136.6,"c":140.14,"v":16328},{"d":"2010-04-27","o":142.49,"h":142.49,"l":131.89,"c":136.6,"v":11430},{"d":"2010-04-28","o":136.6,"h":137.78,"l":129.54,"c":134.25,"v":6403},{"d":"2010-04-29","o":133.07,"h":156.62,"l":126.01,"c":144.85,"v":62811},{"d":"2010-04-30","o":144.85,"h":144.85,"l":133.07,"c":136.6,"v":17196},{"d":"2010-05-03","o":144.85,"h":148.38,"l":135.43,"c":144.85,"v":21177},{"d":"2010-05-04","o":140.14,"h":141.32,"l":133.07,"c":133.07,"v":12987},{"d":"2010-05-05","o":133.07,"h":136.6,"l":129.54,"c":130.72,"v":8657},{"d":"2010-05-06","o":129.54,"h":130.72,"l":109.52,"c":113.05,"v":22870},{"d":"2010-05-07","o":123.65,"h":123.65,"l":107.16,"c":110.7,"v":11439},{"d":"2010-05-10","o":123.65,"h":133.07,"l":115.41,"c":129.54,"v":16035},{"d":"2010-05-11","o":144.85,"h":170.76,"l":142.49,"c":151.91,"v":165434},{"d":"2010-05-12","o":169.58,"h":171.93,"l":153.09,"c":162.51,"v":88773},{"d":"2010-05-13","o":153.09,"h":156.62,"l":141.32,"c":146.03,"v":27251},{"d":"2010-05-14","o":143.67,"h":150.74,"l":136.6,"c":144.85,"v":21856},{"d":"2010-05-17","o":149.56,"h":163.69,"l":143.67,"c":158.98,"v":29226},{"d":"2010-05-18","o":166.05,"h":174.29,"l":154.27,"c":162.51,"v":47491},{"d":"2010-05-19","o":160.16,"h":169.58,"l":149.56,"c":160.16,"v":49114},{"d":"2010-05-20","o":144.85,"h":148.38,"l":126.01,"c":127.18,"v":66418},{"d":"2010-05-21","o":117.76,"h":134.25,"l":116.58,"c":118.94,"v":28715},{"d":"2010-05-24","o":120.12,"h":134.25,"l":120.12,"c":126.01,"v":14558},{"d":"2010-05-25","o":118.94,"h":126.01,"l":117.76,"c":121.3,"v":17353},{"d":"2010-05-26","o":126.01,"h":128.36,"l":118.94,"c":118.94,"v":12569},{"d":"2010-05-27","o":123.65,"h":124.83,"l":118.94,"c":122.47,"v":7147},{"d":"2010-05-28","o":121.3,"h":122.47,"l":118.94,"c":121.3,"v":4744},{"d":"2010-06-01","o":121.3,"h":121.3,"l":113.05,"c":116.58,"v":8473},{"d":"2010-06-02","o":115.41,"h":117.76,"l":114.23,"c":114.23,"v":4000},{"d":"2010-06-03","o":121.3,"h":121.3,"l":114.23,"c":118.94,"v":6807},{"d":"2010-06-04","o":117.76,"h":126.01,"l":113.05,"c":120.12,"v":9637},{"d":"2010-06-07","o":120.12,"h":124.83,"l":107.16,"c":107.16,"v":12425},{"d":"2010-06-08","o":111.87,"h":111.87,"l":96.57,"c":98.92,"v":13946},{"d":"2010-06-09","o":100.1,"h":104.81,"l":94.21,"c":94.21,"v":8012},{"d":"2010-06-10","o":97.74,"h":102.45,"l":96.57,"c":101.28,"v":5652},{"d":"2010-06-11","o":98.92,"h":111.87,"l":96.57,"c":111.87,"v":10491},{"d":"2010-06-14","o":109.52,"h":114.23,"l":108.34,"c":111.87,"v":3381},{"d":"2010-06-15","o":108.34,"h":115.41,"l":108.34,"c":115.41,"v":3077},{"d":"2010-06-16","o":115.41,"h":116.58,"l":111.87,"c":111.87,"v":2039},{"d":"2010-06-17","o":111.87,"h":114.23,"l":107.16,"c":114.23,"v":2351},{"d":"2010-06-18","o":110.7,"h":114.23,"l":109.52,"c":114.23,"v":2474},{"d":"2010-06-21","o":115.41,"h":115.41,"l":110.7,"c":111.87,"v":2936},{"d":"2010-06-22","o":110.7,"h":113.05,"l":102.45,"c":103.63,"v":4524},{"d":"2010-06-23","o":102.45,"h":109.52,"l":100.1,"c":100.1,"v":3387},{"d":"2010-06-24","o":100.1,"h":105.99,"l":100.1,"c":103.63,"v":2905},{"d":"2010-06-25","o":100.1,"h":110.7,"l":100.1,"c":105.99,"v":4160},{"d":"2010-06-28","o":103.63,"h":110.7,"l":101.28,"c":103.63,"v":1658},{"d":"2010-06-29","o":100.1,"h":103.63,"l":98.92,"c":98.92,"v":2471},{"d":"2010-06-30","o":97.74,"h":100.1,"l":94.21,"c":95.39,"v":3026},{"d":"2010-07-01","o":94.21,"h":94.21,"l":88.32,"c":90.68,"v":6883},{"d":"2010-07-02","o":85.97,"h":94.21,"l":85.97,"c":93.03,"v":5719},{"d":"2010-07-06","o":91.85,"h":96.57,"l":88.32,"c":88.32,"v":4029},{"d":"2010-07-07","o":88.32,"h":96.57,"l":88.32,"c":94.21,"v":3814},{"d":"2010-07-08","o":90.68,"h":95.39,"l":90.68,"c":91.85,"v":2966},{"d":"2010-07-09","o":91.85,"h":94.21,"l":88.32,"c":89.5,"v":1857},{"d":"2010-07-12","o":85.97,"h":93.03,"l":85.97,"c":89.5,"v":2764},{"d":"2010-07-13","o":87.14,"h":98.92,"l":87.14,"c":95.39,"v":3989},{"d":"2010-07-14","o":96.57,"h":100.1,"l":93.03,"c":96.57,"v":3139},{"d":"2010-07-15","o":94.21,"h":96.57,"l":90.68,"c":90.68,"v":930},{"d":"2010-07-16","o":90.68,"h":94.21,"l":88.32,"c":91.85,"v":2966},{"d":"2010-07-19","o":90.68,"h":93.03,"l":88.32,"c":90.68,"v":1900},{"d":"2010-07-20","o":90.68,"h":96.57,"l":88.32,"c":93.03,"v":2350},{"d":"2010-07-21","o":94.21,"h":95.39,"l":89.5,"c":89.5,"v":1433},{"d":"2010-07-22","o":88.32,"h":94.21,"l":88.32,"c":91.85,"v":2283},{"d":"2010-07-23","o":94.21,"h":94.21,"l":91.85,"c":94.21,"v":944},{"d":"2010-07-26","o":93.03,"h":95.39,"l":91.85,"c":93.03,"v":1883},{"d":"2010-07-27","o":103.63,"h":115.41,"l":103.63,"c":107.16,"v":23546},{"d":"2010-07-28","o":110.7,"h":111.87,"l":105.99,"c":108.34,"v":7374},{"d":"2010-07-29","o":111.87,"h":111.87,"l":97.74,"c":102.45,"v":5567},{"d":"2010-07-30","o":109.52,"h":109.52,"l":97.74,"c":100.1,"v":2812},{"d":"2010-08-02","o":105.99,"h":109.52,"l":101.28,"c":101.28,"v":3062},{"d":"2010-08-03","o":107.16,"h":107.16,"l":97.74,"c":98.92,"v":2063},{"d":"2010-08-04","o":102.45,"h":102.45,"l":98.92,"c":98.92,"v":2289},{"d":"2010-08-05","o":96.57,"h":98.92,"l":94.21,"c":95.39,"v":2457},{"d":"2010-08-06","o":97.74,"h":97.74,"l":93.03,"c":96.57,"v":2328},{"d":"2010-08-09","o":96.57,"h":97.74,"l":94.21,"c":94.21,"v":1806},{"d":"2010-08-10","o":94.21,"h":94.21,"l":91.85,"c":91.85,"v":1537},{"d":"2010-08-11","o":98.92,"h":98.92,"l":89.5,"c":89.5,"v":3725},{"d":"2010-08-12","o":89.5,"h":91.85,"l":88.32,"c":90.68,"v":1879},{"d":"2010-08-13","o":87.14,"h":89.5,"l":87.14,"c":88.32,"v":1632},{"d":"2010-08-16","o":85.97,"h":90.68,"l":85.97,"c":88.32,"v":1604},{"d":"2010-08-17","o":88.32,"h":90.68,"l":88.32,"c":88.32,"v":1766},{"d":"2010-08-18","o":88.32,"h":94.21,"l":87.14,"c":91.85,"v":2390},{"d":"2010-08-19","o":88.32,"h":93.03,"l":88.32,"c":88.32,"v":1790},{"d":"2010-08-20","o":89.5,"h":90.68,"l":87.14,"c":89.5,"v":1906},{"d":"2010-08-23","o":90.68,"h":91.85,"l":89.5,"c":89.5,"v":2418},{"d":"2010-08-24","o":88.32,"h":93.03,"l":88.32,"c":91.85,"v":2495},{"d":"2010-08-25","o":87.14,"h":110.7,"l":87.14,"c":100.1,"v":21631},{"d":"2010-08-26","o":103.63,"h":103.63,"l":90.68,"c":90.68,"v":7598},{"d":"2010-08-27","o":93.03,"h":96.57,"l":90.68,"c":91.85,"v":1827},{"d":"2010-08-30","o":96.57,"h":96.57,"l":91.85,"c":91.85,"v":2154},{"d":"2010-08-31","o":91.85,"h":93.03,"l":90.68,"c":90.68,"v":1802},{"d":"2010-09-01","o":89.5,"h":93.03,"l":89.5,"c":91.85,"v":1363},{"d":"2010-09-02","o":93.03,"h":95.39,"l":88.32,"c":89.5,"v":4446},{"d":"2010-09-03","o":89.5,"h":93.03,"l":89.5,"c":93.03,"v":2308},{"d":"2010-09-07","o":93.03,"h":94.21,"l":91.85,"c":94.21,"v":1488},{"d":"2010-09-08","o":94.21,"h":95.39,"l":93.03,"c":94.21,"v":1335},{"d":"2010-09-09","o":93.03,"h":98.92,"l":93.03,"c":96.57,"v":3007},{"d":"2010-09-10","o":95.39,"h":114.23,"l":94.21,"c":109.52,"v":16890},{"d":"2010-09-13","o":111.87,"h":114.23,"l":101.28,"c":109.52,"v":11633},{"d":"2010-09-14","o":107.16,"h":108.34,"l":102.45,"c":103.63,"v":4047},{"d":"2010-09-15","o":103.63,"h":108.34,"l":102.45,"c":105.99,"v":2997},{"d":"2010-09-16","o":103.63,"h":107.16,"l":103.63,"c":105.99,"v":2108},{"d":"2010-09-17","o":108.34,"h":109.52,"l":104.81,"c":104.81,"v":3268},{"d":"2010-09-20","o":105.99,"h":131.89,"l":104.81,"c":122.47,"v":29178},{"d":"2010-09-21","o":126.01,"h":127.18,"l":113.05,"c":115.41,"v":13397},{"d":"2010-09-22","o":115.41,"h":126.01,"l":113.05,"c":115.41,"v":8206},{"d":"2010-09-23","o":117.76,"h":126.01,"l":116.58,"c":116.58,"v":7705},{"d":"2010-09-24","o":122.47,"h":122.47,"l":113.05,"c":114.23,"v":5084},{"d":"2010-09-27","o":113.05,"h":117.76,"l":111.87,"c":117.76,"v":5069},{"d":"2010-09-28","o":114.23,"h":122.47,"l":114.23,"c":120.12,"v":4495},{"d":"2010-09-29","o":117.76,"h":121.3,"l":116.58,"c":117.76,"v":2406},{"d":"2010-09-30","o":118.94,"h":118.94,"l":114.23,"c":116.58,"v":3889},{"d":"2010-10-01","o":114.23,"h":116.58,"l":114.23,"c":114.23,"v":2295},{"d":"2010-10-04","o":114.23,"h":117.76,"l":113.05,"c":113.05,"v":2534},{"d":"2010-10-05","o":113.05,"h":115.41,"l":113.05,"c":113.05,"v":1736},{"d":"2010-10-06","o":113.05,"h":121.3,"l":113.05,"c":118.94,"v":5112},{"d":"2010-10-07","o":118.94,"h":127.18,"l":118.94,"c":127.18,"v":12509},{"d":"2010-10-08","o":128.36,"h":129.54,"l":122.47,"c":124.83,"v":7192},{"d":"2010-10-11","o":122.47,"h":123.65,"l":113.05,"c":116.58,"v":5278},{"d":"2010-10-12","o":116.58,"h":122.47,"l":113.05,"c":118.94,"v":4163},{"d":"2010-10-13","o":118.94,"h":123.65,"l":116.58,"c":123.65,"v":4254},{"d":"2010-10-14","o":123.65,"h":123.65,"l":118.94,"c":120.12,"v":2474},{"d":"2010-10-15","o":120.12,"h":123.65,"l":116.58,"c":123.65,"v":4141},{"d":"2010-10-18","o":123.65,"h":123.65,"l":117.76,"c":118.94,"v":3521},{"d":"2010-10-19","o":118.94,"h":121.3,"l":115.41,"c":116.58,"v":3593},{"d":"2010-10-20","o":116.58,"h":117.76,"l":114.23,"c":115.41,"v":2224},{"d":"2010-10-21","o":114.23,"h":117.76,"l":113.05,"c":113.05,"v":2429},{"d":"2010-10-22","o":114.23,"h":115.41,"l":111.87,"c":113.05,"v":2180},{"d":"2010-10-25","o":116.58,"h":121.3,"l":115.41,"c":115.41,"v":6130},{"d":"2010-10-26","o":115.41,"h":117.76,"l":114.23,"c":115.41,"v":2221},{"d":"2010-10-27","o":115.41,"h":116.58,"l":113.05,"c":113.05,"v":1472},{"d":"2010-10-28","o":117.76,"h":117.76,"l":105.99,"c":107.16,"v":4159},{"d":"2010-10-29","o":107.16,"h":113.05,"l":104.81,"c":105.99,"v":4157},{"d":"2010-11-01","o":107.16,"h":110.7,"l":103.63,"c":104.81,"v":2073},{"d":"2010-11-02","o":104.81,"h":110.7,"l":103.63,"c":110.7,"v":1951},{"d":"2010-11-03","o":110.7,"h":111.87,"l":105.99,"c":107.16,"v":2164},{"d":"2010-11-04","o":109.52,"h":110.7,"l":108.34,"c":110.7,"v":2960},{"d":"2010-11-05","o":110.7,"h":118.94,"l":110.7,"c":117.76,"v":3334},{"d":"2010-11-08","o":116.58,"h":117.76,"l":113.05,"c":114.23,"v":2228},{"d":"2010-11-09","o":113.05,"h":116.58,"l":104.81,"c":105.99,"v":4746},{"d":"2010-11-10","o":108.34,"h":111.87,"l":105.99,"c":108.34,"v":1647},{"d":"2010-11-11","o":108.34,"h":111.87,"l":107.16,"c":109.52,"v":1382},{"d":"2010-11-12","o":110.7,"h":110.7,"l":105.99,"c":107.16,"v":1620},{"d":"2010-11-15","o":109.52,"h":110.7,"l":104.81,"c":108.34,"v":1758},{"d":"2010-11-16","o":105.99,"h":110.7,"l":104.81,"c":105.99,"v":2160},{"d":"2010-11-17","o":104.81,"h":110.7,"l":104.81,"c":107.16,"v":1039},{"d":"2010-11-18","o":109.52,"h":109.52,"l":107.16,"c":107.16,"v":2177},{"d":"2010-11-19","o":107.16,"h":108.34,"l":105.99,"c":108.34,"v":1381},{"d":"2010-11-22","o":109.52,"h":110.7,"l":107.16,"c":108.34,"v":1433},{"d":"2010-11-23","o":107.16,"h":108.34,"l":104.81,"c":105.99,"v":1510},{"d":"2010-11-24","o":111.87,"h":111.87,"l":103.63,"c":105.99,"v":2772},{"d":"2010-11-26","o":105.99,"h":105.99,"l":103.63,"c":105.99,"v":296},{"d":"2010-11-29","o":103.63,"h":108.34,"l":103.63,"c":107.16,"v":1150},{"d":"2010-11-30","o":107.16,"h":108.34,"l":104.81,"c":104.81,"v":1483},{"d":"2010-12-01","o":104.81,"h":109.52,"l":103.63,"c":109.52,"v":2172},{"d":"2010-12-02","o":108.34,"h":110.7,"l":105.99,"c":105.99,"v":1686},{"d":"2010-12-03","o":105.99,"h":107.16,"l":102.45,"c":104.81,"v":2189},{"d":"2010-12-06","o":105.99,"h":109.52,"l":104.81,"c":109.52,"v":1992},{"d":"2010-12-07","o":110.7,"h":110.7,"l":104.81,"c":107.16,"v":2518},{"d":"2010-12-08","o":107.16,"h":107.16,"l":104.81,"c":104.81,"v":1244},{"d":"2010-12-09","o":104.81,"h":108.34,"l":104.81,"c":104.81,"v":2271},{"d":"2010-12-10","o":104.81,"h":108.34,"l":104.81,"c":107.16,"v":1572},{"d":"2010-12-13","o":107.16,"h":108.34,"l":104.81,"c":104.81,"v":2205},{"d":"2010-12-14","o":105.99,"h":108.34,"l":105.99,"c":108.34,"v":2172},{"d":"2010-12-15","o":107.16,"h":108.34,"l":107.16,"c":107.16,"v":1534},{"d":"2010-12-16","o":107.16,"h":108.34,"l":107.16,"c":108.34,"v":942},{"d":"2010-12-17","o":107.16,"h":108.34,"l":105.99,"c":105.99,"v":1732},{"d":"2010-12-20","o":105.99,"h":108.34,"l":105.99,"c":105.99,"v":2184},{"d":"2010-12-21","o":107.16,"h":121.3,"l":105.99,"c":121.3,"v":31337},{"d":"2010-12-22","o":121.3,"h":128.36,"l":114.23,"c":120.12,"v":18088},{"d":"2010-12-23","o":120.12,"h":120.12,"l":110.7,"c":116.58,"v":6505},{"d":"2010-12-27","o":115.41,"h":124.83,"l":113.05,"c":118.94,"v":8189},{"d":"2010-12-28","o":122.47,"h":131.89,"l":117.76,"c":124.83,"v":24028},{"d":"2010-12-29","o":124.83,"h":126.01,"l":121.3,"c":121.3,"v":6131},{"d":"2010-12-30","o":121.3,"h":126.01,"l":118.94,"c":118.94,"v":5959},{"d":"2010-12-31","o":120.12,"h":122.47,"l":117.76,"c":118.94,"v":3978},{"d":"2011-01-03","o":118.94,"h":124.83,"l":117.76,"c":124.83,"v":4969},{"d":"2011-01-04","o":124.83,"h":124.83,"l":118.94,"c":123.65,"v":4721},{"d":"2011-01-05","o":123.65,"h":136.6,"l":120.12,"c":130.72,"v":38308},{"d":"2011-01-06","o":134.25,"h":134.25,"l":124.83,"c":124.83,"v":7282},{"d":"2011-01-07","o":124.83,"h":126.01,"l":118.94,"c":120.12,"v":6909},{"d":"2011-01-10","o":118.94,"h":122.47,"l":114.23,"c":117.76,"v":8118},{"d":"2011-01-11","o":117.76,"h":121.3,"l":116.58,"c":121.3,"v":5287},{"d":"2011-01-12","o":121.3,"h":121.3,"l":118.94,"c":121.3,"v":4021},{"d":"2011-01-13","o":120.12,"h":122.47,"l":116.58,"c":122.47,"v":5061},{"d":"2011-01-14","o":118.94,"h":122.47,"l":118.94,"c":120.12,"v":4015},{"d":"2011-01-18","o":121.3,"h":121.3,"l":117.76,"c":118.94,"v":2698},{"d":"2011-01-19","o":118.94,"h":120.12,"l":113.05,"c":113.05,"v":5365},{"d":"2011-01-20","o":111.87,"h":113.05,"l":110.7,"c":110.7,"v":3549},{"d":"2011-01-21","o":110.7,"h":111.87,"l":109.52,"c":110.7,"v":1773},{"d":"2011-01-24","o":113.05,"h":116.58,"l":109.52,"c":111.87,"v":2859},{"d":"2011-01-25","o":115.41,"h":115.41,"l":109.52,"c":111.87,"v":1514},{"d":"2011-01-26","o":111.87,"h":115.41,"l":111.87,"c":111.87,"v":2334},{"d":"2011-01-27","o":111.87,"h":115.41,"l":110.7,"c":111.87,"v":1299},{"d":"2011-01-28","o":111.87,"h":114.23,"l":108.34,"c":108.34,"v":2912},{"d":"2011-01-31","o":108.34,"h":110.7,"l":108.34,"c":108.34,"v":1527},{"d":"2011-02-01","o":109.52,"h":110.7,"l":101.28,"c":109.52,"v":1124},{"d":"2011-02-02","o":109.52,"h":110.7,"l":109.52,"c":109.52,"v":808},{"d":"2011-02-03","o":109.52,"h":110.7,"l":107.16,"c":108.34,"v":1733},{"d":"2011-02-04","o":107.16,"h":111.87,"l":107.16,"c":111.87,"v":1573},{"d":"2011-02-07","o":111.87,"h":111.87,"l":108.34,"c":110.7,"v":1489},{"d":"2011-02-08","o":110.7,"h":110.7,"l":108.34,"c":110.7,"v":1127},{"d":"2011-02-09","o":109.52,"h":110.7,"l":108.34,"c":110.7,"v":914},{"d":"2011-02-10","o":110.7,"h":110.7,"l":108.34,"c":109.52,"v":690},{"d":"2011-02-11","o":108.34,"h":110.7,"l":108.34,"c":109.52,"v":1118},{"d":"2011-02-14","o":109.52,"h":114.23,"l":108.34,"c":108.34,"v":3961},{"d":"2011-02-15","o":110.7,"h":113.05,"l":109.52,"c":109.52,"v":1528},{"d":"2011-02-16","o":110.7,"h":111.87,"l":107.16,"c":109.52,"v":3245},{"d":"2011-02-17","o":109.52,"h":110.7,"l":105.99,"c":110.7,"v":1538},{"d":"2011-02-18","o":109.52,"h":117.76,"l":107.16,"c":111.87,"v":6721},{"d":"2011-02-22","o":109.52,"h":117.76,"l":108.34,"c":115.41,"v":4586},{"d":"2011-02-23","o":115.41,"h":115.41,"l":108.34,"c":109.52,"v":2468},{"d":"2011-02-24","o":109.52,"h":111.87,"l":109.52,"c":109.52,"v":1013},{"d":"2011-02-25","o":110.7,"h":111.87,"l":107.16,"c":109.52,"v":1293},{"d":"2011-02-28","o":108.34,"h":111.87,"l":107.16,"c":107.16,"v":1780},{"d":"2011-03-01","o":108.34,"h":111.87,"l":108.34,"c":109.52,"v":1775},{"d":"2011-03-02","o":109.52,"h":110.7,"l":109.52,"c":109.52,"v":1453},{"d":"2011-03-03","o":109.52,"h":111.87,"l":108.34,"c":111.87,"v":1647},{"d":"2011-03-04","o":110.7,"h":111.87,"l":108.34,"c":110.7,"v":3862},{"d":"2011-03-07","o":110.7,"h":110.7,"l":108.34,"c":110.7,"v":1881},{"d":"2011-03-08","o":110.7,"h":116.58,"l":110.7,"c":113.05,"v":3442},{"d":"2011-03-09","o":111.87,"h":120.12,"l":111.87,"c":115.41,"v":8181},{"d":"2011-03-10","o":115.41,"h":116.58,"l":110.7,"c":111.87,"v":1802},{"d":"2011-03-11","o":113.05,"h":116.58,"l":113.05,"c":114.23,"v":1636},{"d":"2011-03-14","o":111.87,"h":111.87,"l":108.34,"c":109.52,"v":2739},{"d":"2011-03-15","o":108.34,"h":108.34,"l":104.81,"c":108.34,"v":2752},{"d":"2011-03-16","o":107.16,"h":108.34,"l":104.81,"c":104.81,"v":2243},{"d":"2011-03-17","o":104.81,"h":105.99,"l":103.63,"c":103.63,"v":3401},{"d":"2011-03-18","o":114.23,"h":114.23,"l":107.16,"c":110.7,"v":4330},{"d":"2011-03-21","o":110.7,"h":110.7,"l":108.34,"c":108.34,"v":881},{"d":"2011-03-22","o":108.34,"h":111.87,"l":108.34,"c":110.7,"v":1591},{"d":"2011-03-23","o":108.34,"h":111.87,"l":107.16,"c":109.52,"v":1449},{"d":"2011-03-24","o":108.34,"h":109.52,"l":107.16,"c":107.16,"v":2272},{"d":"2011-03-25","o":107.16,"h":110.7,"l":105.99,"c":107.16,"v":1923},{"d":"2011-03-28","o":107.16,"h":111.87,"l":105.99,"c":107.16,"v":4518},{"d":"2011-03-29","o":107.16,"h":109.52,"l":105.99,"c":109.52,"v":1714},{"d":"2011-03-30","o":108.34,"h":109.52,"l":107.16,"c":107.16,"v":1374},{"d":"2011-03-31","o":105.99,"h":108.34,"l":103.63,"c":107.16,"v":1344},{"d":"2011-04-01","o":107.16,"h":108.34,"l":105.99,"c":105.99,"v":1266},{"d":"2011-04-04","o":105.99,"h":109.52,"l":105.99,"c":109.52,"v":1814},{"d":"2011-04-05","o":109.52,"h":109.52,"l":107.16,"c":108.34,"v":1501},{"d":"2011-04-06","o":109.52,"h":109.52,"l":104.81,"c":105.99,"v":4729},{"d":"2011-04-07","o":107.16,"h":115.41,"l":107.16,"c":111.87,"v":7073},{"d":"2011-04-08","o":110.7,"h":113.05,"l":108.34,"c":110.7,"v":1501},{"d":"2011-04-11","o":109.52,"h":114.23,"l":109.52,"c":113.05,"v":2628},{"d":"2011-04-12","o":113.05,"h":113.05,"l":107.16,"c":109.52,"v":3224},{"d":"2011-04-13","o":108.34,"h":110.7,"l":107.16,"c":108.34,"v":1142},{"d":"2011-04-14","o":108.34,"h":110.7,"l":107.16,"c":108.34,"v":537},{"d":"2011-04-15","o":107.16,"h":109.52,"l":105.99,"c":108.34,"v":1900},{"d":"2011-04-18","o":107.16,"h":108.34,"l":103.63,"c":104.81,"v":3744},{"d":"2011-04-19","o":104.81,"h":108.34,"l":104.81,"c":107.16,"v":1489},{"d":"2011-04-20","o":107.16,"h":114.23,"l":107.16,"c":109.52,"v":5211},{"d":"2011-04-21","o":110.7,"h":110.7,"l":108.34,"c":110.7,"v":1811},{"d":"2011-04-25","o":111.87,"h":113.05,"l":107.16,"c":109.52,"v":1139},{"d":"2011-04-26","o":108.34,"h":110.7,"l":107.16,"c":108.34,"v":1310},{"d":"2011-04-27","o":108.34,"h":116.58,"l":108.34,"c":113.05,"v":10517},{"d":"2011-04-28","o":111.87,"h":114.23,"l":108.34,"c":110.7,"v":1987},{"d":"2011-04-29","o":109.52,"h":114.23,"l":108.34,"c":111.87,"v":3235},{"d":"2011-05-02","o":109.52,"h":113.05,"l":109.52,"c":111.87,"v":3496},{"d":"2011-05-03","o":110.7,"h":116.58,"l":110.7,"c":110.7,"v":8492},{"d":"2011-05-04","o":110.7,"h":113.05,"l":102.45,"c":108.34,"v":6122},{"d":"2011-05-05","o":105.99,"h":108.34,"l":104.81,"c":104.81,"v":2264},{"d":"2011-05-06","o":108.34,"h":110.7,"l":104.81,"c":107.16,"v":2361},{"d":"2011-05-09","o":107.16,"h":116.58,"l":107.16,"c":110.7,"v":10662},{"d":"2011-05-10","o":109.52,"h":114.23,"l":108.34,"c":114.23,"v":7889},{"d":"2011-05-11","o":114.23,"h":114.23,"l":111.87,"c":111.87,"v":1776},{"d":"2011-05-12","o":111.87,"h":113.05,"l":110.7,"c":110.7,"v":1472},{"d":"2011-05-13","o":113.05,"h":115.41,"l":109.52,"c":109.52,"v":3723},{"d":"2011-05-16","o":109.52,"h":114.23,"l":109.52,"c":110.7,"v":4762},{"d":"2011-05-17","o":111.87,"h":111.87,"l":108.34,"c":110.7,"v":3207},{"d":"2011-05-18","o":110.7,"h":113.05,"l":109.52,"c":110.7,"v":2601},{"d":"2011-05-19","o":116.58,"h":122.47,"l":111.87,"c":115.41,"v":40347},{"d":"2011-05-20","o":116.58,"h":117.76,"l":108.34,"c":111.87,"v":9417},{"d":"2011-05-23","o":111.87,"h":114.23,"l":109.52,"c":110.7,"v":1999},{"d":"2011-05-24","o":110.7,"h":111.87,"l":107.16,"c":108.34,"v":5939},{"d":"2011-05-25","o":109.52,"h":110.7,"l":108.34,"c":108.34,"v":2763},{"d":"2011-05-26","o":109.52,"h":110.7,"l":108.34,"c":108.34,"v":2539},{"d":"2011-05-27","o":109.52,"h":110.7,"l":108.34,"c":109.52,"v":1921},{"d":"2011-05-31","o":110.7,"h":110.7,"l":107.16,"c":108.34,"v":3857},{"d":"2011-06-01","o":109.52,"h":114.23,"l":108.34,"c":110.7,"v":7276},{"d":"2011-06-02","o":111.87,"h":114.23,"l":109.52,"c":114.23,"v":3702},{"d":"2011-06-03","o":113.05,"h":131.89,"l":110.7,"c":118.94,"v":71130},{"d":"2011-06-06","o":122.47,"h":122.47,"l":104.81,"c":105.99,"v":29543},{"d":"2011-06-07","o":108.34,"h":109.52,"l":101.28,"c":101.28,"v":13206},{"d":"2011-06-08","o":103.63,"h":104.81,"l":97.74,"c":98.92,"v":8893},{"d":"2011-06-09","o":101.28,"h":101.28,"l":95.39,"c":96.57,"v":5521},{"d":"2011-06-10","o":96.57,"h":98.92,"l":94.21,"c":95.39,"v":3461},{"d":"2011-06-13","o":95.39,"h":100.1,"l":90.68,"c":93.03,"v":5449},{"d":"2011-06-14","o":96.57,"h":98.92,"l":94.21,"c":98.92,"v":3257},{"d":"2011-06-15","o":98.92,"h":101.28,"l":93.03,"c":96.57,"v":4180},{"d":"2011-06-16","o":96.57,"h":96.57,"l":93.03,"c":95.39,"v":1629},{"d":"2011-06-17","o":96.57,"h":96.57,"l":91.85,"c":91.85,"v":1985},{"d":"2011-06-20","o":93.03,"h":94.21,"l":93.03,"c":93.03,"v":1389},{"d":"2011-06-21","o":93.03,"h":96.57,"l":93.03,"c":96.57,"v":1541},{"d":"2011-06-22","o":96.57,"h":96.57,"l":93.03,"c":94.21,"v":1398},{"d":"2011-06-23","o":95.39,"h":96.57,"l":91.85,"c":94.21,"v":2465},{"d":"2011-06-24","o":94.21,"h":96.57,"l":90.68,"c":90.68,"v":3024},{"d":"2011-06-27","o":93.03,"h":94.21,"l":90.68,"c":94.21,"v":2629},{"d":"2011-06-28","o":93.03,"h":94.21,"l":91.85,"c":94.21,"v":1620},{"d":"2011-06-29","o":95.39,"h":96.57,"l":91.85,"c":93.03,"v":1524},{"d":"2011-06-30","o":93.03,"h":93.03,"l":90.68,"c":91.85,"v":2310},{"d":"2011-07-01","o":91.85,"h":95.39,"l":91.85,"c":95.39,"v":1523},{"d":"2011-07-05","o":94.21,"h":100.1,"l":94.21,"c":97.74,"v":2432},{"d":"2011-07-06","o":98.92,"h":100.1,"l":95.39,"c":96.57,"v":879},{"d":"2011-07-07","o":96.57,"h":100.1,"l":94.21,"c":96.57,"v":1379},{"d":"2011-07-08","o":96.57,"h":98.92,"l":94.21,"c":96.57,"v":650},{"d":"2011-07-11","o":95.39,"h":96.57,"l":93.03,"c":94.21,"v":2199},{"d":"2011-07-12","o":94.21,"h":94.21,"l":89.5,"c":90.68,"v":3122},{"d":"2011-07-13","o":93.03,"h":94.21,"l":90.68,"c":91.85,"v":880},{"d":"2011-07-14","o":91.85,"h":94.21,"l":89.5,"c":90.68,"v":1638},{"d":"2011-07-15","o":89.5,"h":91.85,"l":89.5,"c":90.68,"v":673},{"d":"2011-07-18","o":88.32,"h":91.85,"l":88.32,"c":91.85,"v":1500},{"d":"2011-07-19","o":90.68,"h":94.21,"l":88.32,"c":91.85,"v":1427},{"d":"2011-07-20","o":91.85,"h":93.03,"l":89.5,"c":90.68,"v":669},{"d":"2011-07-21","o":89.5,"h":94.21,"l":88.32,"c":93.03,"v":1281},{"d":"2011-07-22","o":94.21,"h":96.57,"l":90.68,"c":95.39,"v":1249},{"d":"2011-07-25","o":93.03,"h":94.21,"l":91.85,"c":93.03,"v":1498},{"d":"2011-07-26","o":93.03,"h":94.21,"l":90.68,"c":93.03,"v":1214},{"d":"2011-07-27","o":90.68,"h":94.21,"l":89.5,"c":90.68,"v":1632},{"d":"2011-07-28","o":90.68,"h":94.21,"l":89.5,"c":91.85,"v":923},{"d":"2011-07-29","o":90.68,"h":96.57,"l":88.32,"c":90.68,"v":3248},{"d":"2011-08-01","o":97.74,"h":97.74,"l":89.5,"c":91.85,"v":1106},{"d":"2011-08-02","o":91.85,"h":95.39,"l":89.5,"c":90.68,"v":2303},{"d":"2011-08-03","o":90.68,"h":90.68,"l":83.61,"c":84.79,"v":4405},{"d":"2011-08-04","o":82.43,"h":83.61,"l":75.37,"c":76.55,"v":5233},{"d":"2011-08-05","o":76.55,"h":77.72,"l":64.77,"c":69.48,"v":4754},{"d":"2011-08-08","o":69.48,"h":70.66,"l":62.41,"c":64.77,"v":6228},{"d":"2011-08-09","o":65.95,"h":69.48,"l":64.77,"c":67.12,"v":2576},{"d":"2011-08-10","o":68.3,"h":70.66,"l":56.53,"c":58.88,"v":7628},{"d":"2011-08-11","o":58.88,"h":70.66,"l":58.88,"c":65.95,"v":4968},{"d":"2011-08-12","o":65.95,"h":68.3,"l":62.41,"c":63.59,"v":2569},{"d":"2011-08-15","o":64.77,"h":69.48,"l":64.77,"c":65.95,"v":3077},{"d":"2011-08-16","o":64.77,"h":67.12,"l":60.06,"c":64.77,"v":2949},{"d":"2011-08-17","o":68.3,"h":69.48,"l":64.77,"c":67.12,"v":2623},{"d":"2011-08-18","o":65.95,"h":67.12,"l":61.24,"c":62.41,"v":3677},{"d":"2011-08-19","o":62.41,"h":67.12,"l":58.88,"c":58.88,"v":1981},{"d":"2011-08-22","o":60.06,"h":64.77,"l":60.06,"c":61.24,"v":4406},{"d":"2011-08-23","o":60.06,"h":62.41,"l":57.7,"c":60.06,"v":8483},{"d":"2011-08-24","o":62.41,"h":62.41,"l":58.88,"c":60.06,"v":1163},{"d":"2011-08-25","o":60.06,"h":61.24,"l":58.88,"c":60.06,"v":1456},{"d":"2011-08-26","o":61.24,"h":61.24,"l":54.17,"c":60.06,"v":3724},{"d":"2011-08-29","o":62.41,"h":62.41,"l":58.88,"c":60.06,"v":2420},{"d":"2011-08-30","o":58.88,"h":62.41,"l":58.88,"c":62.41,"v":2539},{"d":"2011-08-31","o":62.41,"h":62.41,"l":58.88,"c":61.24,"v":5528},{"d":"2011-09-01","o":61.24,"h":62.41,"l":58.88,"c":61.24,"v":3696},{"d":"2011-09-02","o":60.06,"h":64.77,"l":56.53,"c":57.7,"v":17962},{"d":"2011-09-06","o":63.59,"h":63.59,"l":56.53,"c":57.7,"v":1930},{"d":"2011-09-07","o":62.41,"h":62.41,"l":55.35,"c":61.24,"v":4189},{"d":"2011-09-08","o":62.41,"h":62.41,"l":60.06,"c":61.24,"v":423},{"d":"2011-09-09","o":61.24,"h":62.41,"l":58.88,"c":62.41,"v":1548},{"d":"2011-09-12","o":57.7,"h":69.48,"l":57.7,"c":64.77,"v":5286},{"d":"2011-09-13","o":67.12,"h":69.48,"l":61.24,"c":65.95,"v":2303},{"d":"2011-09-14","o":67.12,"h":67.12,"l":64.77,"c":65.95,"v":1573},{"d":"2011-09-15","o":64.77,"h":68.3,"l":64.77,"c":64.77,"v":699},{"d":"2011-09-16","o":63.59,"h":70.66,"l":63.59,"c":64.77,"v":2761},{"d":"2011-09-19","o":64.77,"h":78.9,"l":64.77,"c":73.01,"v":5345},{"d":"2011-09-20","o":76.55,"h":81.26,"l":74.19,"c":77.72,"v":4361},{"d":"2011-09-21","o":80.08,"h":80.08,"l":68.3,"c":68.3,"v":2407},{"d":"2011-09-22","o":65.95,"h":70.66,"l":63.59,"c":67.12,"v":2379},{"d":"2011-09-23","o":67.12,"h":68.3,"l":63.59,"c":65.95,"v":1080},{"d":"2011-09-26","o":71.84,"h":80.08,"l":70.66,"c":71.84,"v":3290},{"d":"2011-09-27","o":71.84,"h":76.55,"l":70.66,"c":70.66,"v":1819},{"d":"2011-09-28","o":75.37,"h":75.37,"l":65.95,"c":67.12,"v":1125},{"d":"2011-09-29","o":65.95,"h":70.66,"l":62.41,"c":65.95,"v":906},{"d":"2011-09-30","o":64.77,"h":70.66,"l":54.17,"c":55.35,"v":8992},{"d":"2011-10-03","o":55.35,"h":57.51,"l":43.18,"c":51.82,"v":2303},{"d":"2011-10-04","o":50.64,"h":51.82,"l":49.07,"c":51.42,"v":1457},{"d":"2011-10-05","o":59.27,"h":60.84,"l":54.56,"c":58.29,"v":3429},{"d":"2011-10-06","o":60.65,"h":60.84,"l":54.56,"c":58.1,"v":1019},{"d":"2011-10-07","o":51.42,"h":59.86,"l":51.42,"c":58.49,"v":4178},{"d":"2011-10-10","o":60.06,"h":61.83,"l":57.11,"c":58.88,"v":953},{"d":"2011-10-11","o":55.94,"h":57.51,"l":54.56,"c":57.51,"v":1702},{"d":"2011-10-12","o":51.23,"h":56.92,"l":51.23,"c":55.94,"v":3383},{"d":"2011-10-13","o":54.96,"h":56.53,"l":52.99,"c":56.13,"v":1462},{"d":"2011-10-14","o":56.53,"h":56.53,"l":53.58,"c":55.35,"v":1447},{"d":"2011-10-17","o":54.17,"h":55.94,"l":52.6,"c":53.39,"v":1309},{"d":"2011-10-18","o":52.8,"h":86.95,"l":52.01,"c":64.77,"v":55984},{"d":"2011-10-19","o":63.98,"h":65.75,"l":57.9,"c":57.9,"v":18643},{"d":"2011-10-20","o":57.9,"h":58.49,"l":55.35,"c":58.49,"v":3959},{"d":"2011-10-21","o":58.68,"h":59.27,"l":55.94,"c":57.11,"v":6914},{"d":"2011-10-24","o":58.68,"h":58.68,"l":55.35,"c":56.72,"v":3561},{"d":"2011-10-25","o":56.53,"h":56.72,"l":54.17,"c":55.35,"v":3271},{"d":"2011-10-26","o":56.53,"h":56.53,"l":52.99,"c":52.99,"v":5406},{"d":"2011-10-27","o":54.96,"h":55.35,"l":52.21,"c":54.56,"v":7785},{"d":"2011-10-28","o":53.39,"h":55.15,"l":53.19,"c":54.96,"v":5482},{"d":"2011-10-31","o":53.58,"h":55.54,"l":53.39,"c":53.78,"v":988},{"d":"2011-11-01","o":53.19,"h":54.17,"l":52.01,"c":54.17,"v":3689},{"d":"2011-11-02","o":54.56,"h":54.96,"l":51.62,"c":53.19,"v":2277},{"d":"2011-11-03","o":54.37,"h":54.37,"l":51.03,"c":52.99,"v":2130},{"d":"2011-11-04","o":52.99,"h":53.97,"l":51.82,"c":51.82,"v":1101},{"d":"2011-11-07","o":52.01,"h":52.01,"l":49.46,"c":51.03,"v":5416},{"d":"2011-11-08","o":51.03,"h":51.42,"l":49.66,"c":50.83,"v":1793},{"d":"2011-11-09","o":50.05,"h":50.25,"l":48.87,"c":49.46,"v":4270},{"d":"2011-11-10","o":48.68,"h":50.44,"l":48.09,"c":49.85,"v":2369},{"d":"2011-11-11","o":49.85,"h":49.85,"l":48.68,"c":48.87,"v":2079},{"d":"2011-11-14","o":49.07,"h":51.23,"l":47.5,"c":50.05,"v":1870},{"d":"2011-11-15","o":49.07,"h":52.99,"l":48.68,"c":52.99,"v":2155},{"d":"2011-11-16","o":52.4,"h":53.39,"l":51.42,"c":52.21,"v":2410},{"d":"2011-11-17","o":52.21,"h":52.6,"l":51.23,"c":51.82,"v":1223},{"d":"2011-11-18","o":52.8,"h":52.8,"l":50.44,"c":50.83,"v":1483},{"d":"2011-11-21","o":49.66,"h":50.83,"l":48.28,"c":50.44,"v":6389},{"d":"2011-11-22","o":51.03,"h":51.42,"l":49.85,"c":50.44,"v":1574},{"d":"2011-11-23","o":51.62,"h":51.62,"l":49.46,"c":50.25,"v":856},{"d":"2011-11-25","o":49.66,"h":49.66,"l":47.69,"c":48.28,"v":1483},{"d":"2011-11-28","o":49.07,"h":49.07,"l":46.12,"c":47.11,"v":4351},{"d":"2011-11-29","o":46.52,"h":46.91,"l":46.12,"c":46.32,"v":1376},{"d":"2011-11-30","o":46.32,"h":48.48,"l":46.32,"c":47.5,"v":4066},{"d":"2011-12-01","o":47.89,"h":49.66,"l":47.11,"c":48.68,"v":3862},{"d":"2011-12-02","o":49.07,"h":49.07,"l":47.11,"c":47.69,"v":1875},{"d":"2011-12-05","o":48.09,"h":48.09,"l":47.3,"c":48.09,"v":560},{"d":"2011-12-06","o":48.09,"h":48.48,"l":47.11,"c":47.89,"v":2680},{"d":"2011-12-07","o":47.69,"h":48.09,"l":47.11,"c":48.09,"v":1111},{"d":"2011-12-08","o":48.09,"h":48.09,"l":45.14,"c":45.14,"v":2405},{"d":"2011-12-09","o":45.53,"h":47.11,"l":45.34,"c":46.52,"v":1360},{"d":"2011-12-12","o":46.52,"h":46.52,"l":44.75,"c":45.53,"v":3113},{"d":"2011-12-13","o":45.14,"h":45.73,"l":44.75,"c":44.95,"v":2069},{"d":"2011-12-14","o":44.36,"h":45.53,"l":42.98,"c":43.18,"v":3215},{"d":"2011-12-15","o":43.18,"h":43.57,"l":40.43,"c":43.18,"v":2919},{"d":"2011-12-16","o":42.98,"h":43.96,"l":42.39,"c":43.18,"v":1849},{"d":"2011-12-19","o":43.57,"h":45.14,"l":42.2,"c":42.98,"v":2099},{"d":"2011-12-20","o":43.18,"h":44.55,"l":43.18,"c":44.55,"v":2502},{"d":"2011-12-21","o":44.36,"h":44.75,"l":42.2,"c":43.77,"v":2884},{"d":"2011-12-22","o":43.18,"h":43.77,"l":42,"c":43.57,"v":3638},{"d":"2011-12-23","o":42.98,"h":43.96,"l":42.2,"c":43.38,"v":1539},{"d":"2011-12-27","o":42.39,"h":43.18,"l":41.22,"c":43.18,"v":5834},{"d":"2011-12-28","o":41.81,"h":41.81,"l":40.43,"c":41.02,"v":2547},{"d":"2011-12-29","o":41.02,"h":42.2,"l":37.68,"c":40.04,"v":8549},{"d":"2011-12-30","o":40.04,"h":40.24,"l":37.68,"c":39.25,"v":5049},{"d":"2012-01-03","o":39.84,"h":44.95,"l":39.25,"c":42.59,"v":3490},{"d":"2012-01-04","o":42.39,"h":42.39,"l":40.43,"c":41.22,"v":1763},{"d":"2012-01-05","o":42.59,"h":44.95,"l":41.22,"c":42.2,"v":7892},{"d":"2012-01-06","o":44.16,"h":49.07,"l":44.16,"c":48.09,"v":12916},{"d":"2012-01-09","o":47.11,"h":48.09,"l":46.12,"c":46.52,"v":5064},{"d":"2012-01-10","o":46.52,"h":47.11,"l":45.73,"c":46.32,"v":2481},{"d":"2012-01-11","o":46.32,"h":49.85,"l":46.32,"c":48.48,"v":5925},{"d":"2012-01-12","o":48.68,"h":50.64,"l":48.09,"c":49.07,"v":2150},{"d":"2012-01-13","o":48.09,"h":49.07,"l":45.53,"c":47.5,"v":2777},{"d":"2012-01-17","o":49.07,"h":50.25,"l":48.68,"c":48.87,"v":5238},{"d":"2012-01-18","o":49.46,"h":49.66,"l":47.5,"c":48.87,"v":5340},{"d":"2012-01-19","o":48.68,"h":49.07,"l":48.28,"c":48.28,"v":1671},{"d":"2012-01-20","o":47.89,"h":48.68,"l":47.5,"c":48.48,"v":1141},{"d":"2012-01-23","o":48.28,"h":48.28,"l":47.3,"c":47.89,"v":2099},{"d":"2012-01-24","o":47.5,"h":47.89,"l":45.93,"c":47.69,"v":2863},{"d":"2012-01-25","o":47.11,"h":49.85,"l":47.11,"c":49.66,"v":6736},{"d":"2012-01-26","o":49.85,"h":55.54,"l":49.46,"c":54.17,"v":9390},{"d":"2012-01-27","o":54.96,"h":55.54,"l":53.78,"c":54.76,"v":9314},{"d":"2012-01-30","o":54.96,"h":56.53,"l":53.39,"c":55.15,"v":5834},{"d":"2012-01-31","o":55.15,"h":55.94,"l":52.99,"c":54.56,"v":5798},{"d":"2012-02-01","o":55.35,"h":56.53,"l":54.56,"c":56.33,"v":6649},{"d":"2012-02-02","o":56.33,"h":56.53,"l":55.15,"c":56.53,"v":3668},{"d":"2012-02-03","o":56.33,"h":56.92,"l":54.17,"c":56.33,"v":5676},{"d":"2012-02-06","o":56.13,"h":57.51,"l":55.54,"c":56.92,"v":8330},{"d":"2012-02-07","o":56.53,"h":57.7,"l":56.53,"c":57.51,"v":8009},{"d":"2012-02-08","o":57.7,"h":68.5,"l":57.51,"c":68.11,"v":18597},{"d":"2012-02-09","o":70.66,"h":73.01,"l":69.48,"c":72.03,"v":27605},{"d":"2012-02-10","o":72.03,"h":72.03,"l":67.71,"c":68.5,"v":8177},{"d":"2012-02-13","o":69.09,"h":70.26,"l":67.12,"c":67.91,"v":3740},{"d":"2012-02-14","o":68.5,"h":68.89,"l":63.98,"c":64.77,"v":4173},{"d":"2012-02-15","o":64.77,"h":64.77,"l":61.43,"c":62.02,"v":3225},{"d":"2012-02-16","o":61.43,"h":62.81,"l":59.08,"c":60.45,"v":4927},{"d":"2012-02-17","o":60.45,"h":60.84,"l":56.92,"c":58.49,"v":3923},{"d":"2012-02-21","o":58.88,"h":59.27,"l":55.74,"c":56.72,"v":3072},{"d":"2012-02-22","o":55.94,"h":60.45,"l":55.94,"c":58.88,"v":3898},{"d":"2012-02-23","o":58.88,"h":58.88,"l":56.13,"c":56.92,"v":11601},{"d":"2012-02-24","o":57.9,"h":64.38,"l":57.9,"c":63.2,"v":5518},{"d":"2012-02-27","o":64.38,"h":65.75,"l":62.81,"c":64.38,"v":3597},{"d":"2012-02-28","o":63.79,"h":64.77,"l":61.63,"c":63.79,"v":4285},{"d":"2012-02-29","o":63.79,"h":64.38,"l":62.41,"c":62.61,"v":2267},{"d":"2012-03-01","o":59.27,"h":63.79,"l":59.27,"c":63.4,"v":2491},{"d":"2012-03-02","o":63,"h":65.16,"l":63,"c":63.4,"v":5737},{"d":"2012-03-05","o":68.5,"h":68.5,"l":58.88,"c":63,"v":12065},{"d":"2012-03-06","o":63,"h":75.56,"l":62.81,"c":73.8,"v":22408},{"d":"2012-03-07","o":77.72,"h":92.64,"l":76.55,"c":88.13,"v":51536},{"d":"2012-03-08","o":89.89,"h":96.57,"l":78.7,"c":83.61,"v":37092},{"d":"2012-03-09","o":83.61,"h":86.95,"l":80.47,"c":86.36,"v":8035},{"d":"2012-03-12","o":89.5,"h":96.17,"l":85.38,"c":95.19,"v":18852},{"d":"2012-03-13","o":95.78,"h":99.51,"l":93.23,"c":99.12,"v":19631},{"d":"2012-03-14","o":99.12,"h":112.66,"l":98.33,"c":106.97,"v":29199},{"d":"2012-03-15","o":107.75,"h":108.73,"l":99.31,"c":104.22,"v":15978},{"d":"2012-03-16","o":104.22,"h":104.22,"l":100.1,"c":103.04,"v":9574},{"d":"2012-03-19","o":104.42,"h":123.45,"l":102.65,"c":123.06,"v":54894},{"d":"2012-03-20","o":123.06,"h":123.26,"l":109.91,"c":116.19,"v":52101},{"d":"2012-03-21","o":116.58,"h":118.35,"l":114.43,"c":116.39,"v":13578},{"d":"2012-03-22","o":116.78,"h":116.78,"l":112.66,"c":114.62,"v":9013},{"d":"2012-03-23","o":113.64,"h":115.41,"l":106.58,"c":110.7,"v":19453},{"d":"2012-03-26","o":111.48,"h":121.69,"l":107.16,"c":120.9,"v":24859},{"d":"2012-03-27","o":120.31,"h":120.31,"l":111.09,"c":112.27,"v":16610},{"d":"2012-03-28","o":111.87,"h":117.76,"l":111.48,"c":116.98,"v":18719},{"d":"2012-03-29","o":122.87,"h":133.86,"l":119.53,"c":132.68,"v":67015},{"d":"2012-03-30","o":133.66,"h":134.45,"l":127.58,"c":129.54,"v":23941},{"d":"2012-04-02","o":132.48,"h":145.44,"l":131.5,"c":138.17,"v":47363},{"d":"2012-04-03","o":137.19,"h":140.33,"l":131.5,"c":137.59,"v":22393},{"d":"2012-04-04","o":136.21,"h":136.21,"l":128.16,"c":129.74,"v":21226},{"d":"2012-04-05","o":129.34,"h":129.34,"l":122.67,"c":126.59,"v":18938},{"d":"2012-04-09","o":125.02,"h":126.59,"l":121.88,"c":124.44,"v":13222},{"d":"2012-04-10","o":123.85,"h":128.95,"l":118.35,"c":119.92,"v":12631},{"d":"2012-04-11","o":121.49,"h":127.18,"l":119.92,"c":126.59,"v":11020},{"d":"2012-04-12","o":127.77,"h":128.16,"l":124.63,"c":126.01,"v":7969},{"d":"2012-04-13","o":125.22,"h":131.7,"l":121.1,"c":130.91,"v":12814},{"d":"2012-04-16","o":132.29,"h":132.48,"l":125.02,"c":128.56,"v":8488},{"d":"2012-04-17","o":128.95,"h":132.48,"l":122.08,"c":122.87,"v":18204},{"d":"2012-04-18","o":122.47,"h":123.65,"l":117.96,"c":122.08,"v":8850},{"d":"2012-04-19","o":123.26,"h":127.58,"l":121.3,"c":124.04,"v":5217},{"d":"2012-04-20","o":124.63,"h":126.4,"l":121.3,"c":123.06,"v":6471},{"d":"2012-04-23","o":122.47,"h":122.67,"l":120.71,"c":122.08,"v":5620},{"d":"2012-04-24","o":122.47,"h":124.63,"l":119.73,"c":124.04,"v":6348},{"d":"2012-04-25","o":126.99,"h":127.58,"l":120.9,"c":123.26,"v":12580},{"d":"2012-04-26","o":123.45,"h":126.2,"l":121.88,"c":126.2,"v":7785},{"d":"2012-04-27","o":126.59,"h":126.59,"l":118.35,"c":119.73,"v":10705},{"d":"2012-04-30","o":118.74,"h":123.26,"l":117.37,"c":122.67,"v":15738},{"d":"2012-05-01","o":122.87,"h":123.45,"l":121.1,"c":122.87,"v":6471},{"d":"2012-05-02","o":121.3,"h":126.99,"l":120.51,"c":126.59,"v":8616},{"d":"2012-05-03","o":124.44,"h":126.01,"l":121.69,"c":123.26,"v":14037},{"d":"2012-05-04","o":122.47,"h":124.63,"l":120.9,"c":123.06,"v":5447},{"d":"2012-05-07","o":122.08,"h":122.28,"l":119.33,"c":121.49,"v":5248},{"d":"2012-05-08","o":120.51,"h":121.49,"l":105.79,"c":112.07,"v":14964},{"d":"2012-05-09","o":111.29,"h":114.03,"l":111.29,"c":112.07,"v":7541},{"d":"2012-05-10","o":112.86,"h":112.86,"l":106.97,"c":107.75,"v":4891},{"d":"2012-05-11","o":106.97,"h":116,"l":99.9,"c":112.46,"v":19555},{"d":"2012-05-14","o":111.09,"h":126.59,"l":111.09,"c":124.04,"v":18469},{"d":"2012-05-15","o":124.04,"h":125.42,"l":117.17,"c":118.55,"v":8305},{"d":"2012-05-16","o":118.55,"h":119.73,"l":113.25,"c":115.21,"v":4957},{"d":"2012-05-17","o":115.41,"h":118.94,"l":112.46,"c":113.44,"v":5681},{"d":"2012-05-18","o":113.64,"h":114.03,"l":105.99,"c":106.97,"v":5207},{"d":"2012-05-21","o":107.16,"h":111.68,"l":105.2,"c":109.91,"v":5008},{"d":"2012-05-22","o":109.52,"h":112.27,"l":107.36,"c":108.73,"v":4636},{"d":"2012-05-23","o":107.16,"h":109.91,"l":99.71,"c":103.63,"v":10954},{"d":"2012-05-24","o":103.63,"h":105.99,"l":100.29,"c":100.88,"v":12870},{"d":"2012-05-25","o":100.1,"h":103.04,"l":100.1,"c":102.06,"v":7255},{"d":"2012-05-29","o":103.24,"h":105.99,"l":102.06,"c":104.02,"v":4642},{"d":"2012-05-30","o":103.63,"h":103.63,"l":94.21,"c":95.58,"v":9589},{"d":"2012-05-31","o":95.98,"h":103.63,"l":94.21,"c":102.45,"v":6206},{"d":"2012-06-01","o":101.08,"h":101.08,"l":95.98,"c":99.51,"v":7123},{"d":"2012-06-04","o":98.92,"h":100.88,"l":95.98,"c":98.92,"v":6287},{"d":"2012-06-05","o":98.14,"h":103.43,"l":97.55,"c":102.65,"v":4927},{"d":"2012-06-06","o":104.81,"h":110.11,"l":103.24,"c":110.11,"v":4891},{"d":"2012-06-07","o":110.5,"h":112.86,"l":106.58,"c":110.7,"v":3200},{"d":"2012-06-08","o":110.7,"h":117.57,"l":106.58,"c":115.41,"v":9003},{"d":"2012-06-11","o":115.8,"h":116.58,"l":106.18,"c":108.73,"v":5513},{"d":"2012-06-12","o":109.32,"h":110.7,"l":104.42,"c":106.97,"v":6099},{"d":"2012-06-13","o":106.97,"h":106.97,"l":101.86,"c":104.42,"v":11433},{"d":"2012-06-14","o":101.67,"h":105.2,"l":101.28,"c":104.81,"v":8381},{"d":"2012-06-15","o":104.81,"h":105,"l":97.15,"c":103.83,"v":8407},{"d":"2012-06-18","o":102.85,"h":105,"l":102.06,"c":103.24,"v":10689},{"d":"2012-06-19","o":103.24,"h":105.2,"l":100.1,"c":103.24,"v":9823},{"d":"2012-06-20","o":103.04,"h":103.04,"l":93.42,"c":98.92,"v":16712},{"d":"2012-06-21","o":98.33,"h":104.81,"l":96.76,"c":99.31,"v":22892},{"d":"2012-06-22","o":99.31,"h":101.47,"l":97.74,"c":98.14,"v":183094},{"d":"2012-06-25","o":97.15,"h":99.9,"l":94.8,"c":99.51,"v":8947},{"d":"2012-06-26","o":99.31,"h":100.1,"l":97.74,"c":98.92,"v":4825},{"d":"2012-06-27","o":98.72,"h":103.63,"l":98.14,"c":102.06,"v":16141},{"d":"2012-06-28","o":101.08,"h":102.06,"l":98.14,"c":99.9,"v":10435},{"d":"2012-06-29","o":101.08,"h":103.24,"l":101.08,"c":102.85,"v":8850},{"d":"2012-07-02","o":100.1,"h":105.99,"l":100.1,"c":105.59,"v":16773},{"d":"2012-07-03","o":105.59,"h":105.59,"l":104.02,"c":104.81,"v":4336},{"d":"2012-07-05","o":103.83,"h":105.4,"l":103.83,"c":104.81,"v":5987},{"d":"2012-07-06","o":103.63,"h":107.36,"l":103.43,"c":105.59,"v":12941},{"d":"2012-07-09","o":105.2,"h":105.4,"l":103.04,"c":104.81,"v":6384},{"d":"2012-07-10","o":105,"h":106.77,"l":103.83,"c":105.2,"v":10317},{"d":"2012-07-11","o":105.79,"h":105.79,"l":102.45,"c":104.02,"v":3057},{"d":"2012-07-12","o":102.85,"h":105.79,"l":99.51,"c":104.81,"v":7556},{"d":"2012-07-13","o":104.81,"h":104.81,"l":99.71,"c":101.08,"v":9619},{"d":"2012-07-16","o":101.08,"h":101.28,"l":98.92,"c":100.1,"v":4290},{"d":"2012-07-17","o":100.29,"h":101.08,"l":99.12,"c":99.71,"v":4290},{"d":"2012-07-18","o":99.71,"h":100.1,"l":97.35,"c":99.51,"v":4249},{"d":"2012-07-19","o":99.9,"h":102.85,"l":97.55,"c":99.9,"v":6017},{"d":"2012-07-20","o":99.12,"h":100.69,"l":95.98,"c":98.92,"v":8361},{"d":"2012-07-23","o":97.94,"h":98.92,"l":96.37,"c":96.76,"v":2838},{"d":"2012-07-24","o":97.35,"h":97.35,"l":89.5,"c":89.7,"v":6700},{"d":"2012-07-25","o":90.48,"h":90.48,"l":88.52,"c":89.3,"v":4636},{"d":"2012-07-26","o":90.28,"h":93.62,"l":88.91,"c":90.48,"v":2257},{"d":"2012-07-27","o":90.87,"h":95.78,"l":90.87,"c":95,"v":4815},{"d":"2012-07-30","o":95.78,"h":98.33,"l":94.6,"c":96.96,"v":6246},{"d":"2012-07-31","o":97.15,"h":98.53,"l":94.6,"c":94.8,"v":5966},{"d":"2012-08-01","o":94.8,"h":98.33,"l":94.6,"c":94.6,"v":5920},{"d":"2012-08-02","o":94.21,"h":96.76,"l":91.46,"c":91.85,"v":5717},{"d":"2012-08-03","o":92.25,"h":96.76,"l":90.48,"c":93.62,"v":7846},{"d":"2012-08-06","o":94.01,"h":97.74,"l":94.01,"c":94.8,"v":8147},{"d":"2012-08-07","o":95,"h":95.39,"l":93.82,"c":94.21,"v":5375},{"d":"2012-08-08","o":94.01,"h":95.39,"l":90.68,"c":91.07,"v":6593},{"d":"2012-08-09","o":91.27,"h":91.85,"l":89.5,"c":90.28,"v":2863},{"d":"2012-08-10","o":89.7,"h":90.09,"l":84.4,"c":84.79,"v":5324},{"d":"2012-08-13","o":84.99,"h":88.71,"l":84.79,"c":88.13,"v":2649},{"d":"2012-08-14","o":88.91,"h":89.7,"l":87.93,"c":88.13,"v":2481},{"d":"2012-08-15","o":87.93,"h":89.7,"l":87.14,"c":89.3,"v":2782},{"d":"2012-08-16","o":89.5,"h":92.84,"l":88.91,"c":92.84,"v":3302},{"d":"2012-08-17","o":92.44,"h":94.21,"l":90.87,"c":93.82,"v":3546},{"d":"2012-08-20","o":93.23,"h":93.23,"l":90.68,"c":91.27,"v":1610},{"d":"2012-08-21","o":90.68,"h":92.25,"l":87.73,"c":89.11,"v":4489},{"d":"2012-08-22","o":89.3,"h":91.07,"l":88.13,"c":89.89,"v":780},{"d":"2012-08-23","o":89.5,"h":90.48,"l":88.32,"c":90.28,"v":1014},{"d":"2012-08-24","o":89.7,"h":92.64,"l":89.3,"c":92.05,"v":4076},{"d":"2012-08-27","o":91.85,"h":92.05,"l":86.36,"c":87.54,"v":4091},{"d":"2012-08-28","o":87.73,"h":91.46,"l":87.73,"c":91.07,"v":3612},{"d":"2012-08-29","o":91.07,"h":93.82,"l":90.68,"c":93.23,"v":3133},{"d":"2012-08-30","o":92.64,"h":93.62,"l":90.68,"c":92.44,"v":2257},{"d":"2012-08-31","o":93.42,"h":93.42,"l":88.91,"c":90.09,"v":7347},{"d":"2012-09-04","o":90.68,"h":93.62,"l":85.77,"c":92.05,"v":3465},{"d":"2012-09-05","o":91.85,"h":94.6,"l":89.7,"c":94.01,"v":3949},{"d":"2012-09-06","o":94.41,"h":98.53,"l":94.21,"c":97.35,"v":6710},{"d":"2012-09-07","o":97.74,"h":98.72,"l":97.15,"c":98.14,"v":4101},{"d":"2012-09-10","o":97.94,"h":99.31,"l":97.35,"c":98.33,"v":3108},{"d":"2012-09-11","o":98.14,"h":100.29,"l":98.14,"c":98.92,"v":1294},{"d":"2012-09-12","o":99.51,"h":99.71,"l":97.35,"c":97.74,"v":2313},{"d":"2012-09-13","o":97.55,"h":98.92,"l":92.64,"c":95.78,"v":5360},{"d":"2012-09-14","o":95.78,"h":96.17,"l":86.56,"c":89.3,"v":12712},{"d":"2012-09-17","o":89.7,"h":89.89,"l":87.93,"c":88.32,"v":5263},{"d":"2012-09-18","o":88.32,"h":90.28,"l":86.36,"c":88.13,"v":53350},{"d":"2012-09-19","o":87.73,"h":88.71,"l":87.73,"c":88.52,"v":8631},{"d":"2012-09-20","o":87.93,"h":88.71,"l":87.93,"c":88.13,"v":4922},{"d":"2012-09-21","o":88.52,"h":92.84,"l":87.93,"c":91.85,"v":16722},{"d":"2012-09-24","o":91.27,"h":93.62,"l":90.28,"c":93.23,"v":4845},{"d":"2012-09-25","o":93.42,"h":95.39,"l":93.03,"c":93.82,"v":5778},{"d":"2012-09-26","o":94.41,"h":94.6,"l":89.3,"c":89.5,"v":4254},{"d":"2012-09-27","o":90.48,"h":91.85,"l":88.32,"c":90.28,"v":4708},{"d":"2012-09-28","o":89.7,"h":91.07,"l":88.71,"c":90.48,"v":3465},{"d":"2012-10-01","o":91.07,"h":92.05,"l":88.91,"c":89.7,"v":2303},{"d":"2012-10-02","o":90.28,"h":93.82,"l":90.09,"c":90.68,"v":3128},{"d":"2012-10-03","o":91.07,"h":92.64,"l":90.28,"c":91.46,"v":2522},{"d":"2012-10-04","o":92.25,"h":93.23,"l":89.89,"c":91.07,"v":3082},{"d":"2012-10-05","o":91.07,"h":95.19,"l":89.89,"c":92.25,"v":4835},{"d":"2012-10-08","o":93.62,"h":97.15,"l":93.23,"c":94.01,"v":10536},{"d":"2012-10-09","o":93.62,"h":94.21,"l":92.25,"c":92.64,"v":2451},{"d":"2012-10-10","o":93.03,"h":93.42,"l":90.28,"c":90.68,"v":3770},{"d":"2012-10-11","o":91.46,"h":93.42,"l":91.46,"c":93.42,"v":1325},{"d":"2012-10-12","o":93.23,"h":93.82,"l":89.11,"c":89.89,"v":2547},{"d":"2012-10-15","o":90.09,"h":91.27,"l":88.32,"c":90.87,"v":3572},{"d":"2012-10-16","o":91.07,"h":91.66,"l":90.48,"c":91.07,"v":3195},{"d":"2012-10-17","o":91.66,"h":92.44,"l":90.87,"c":92.44,"v":1264},{"d":"2012-10-18","o":92.44,"h":92.44,"l":90.87,"c":90.87,"v":1651},{"d":"2012-10-19","o":90.87,"h":90.87,"l":85.97,"c":86.75,"v":6781},{"d":"2012-10-22","o":86.36,"h":88.13,"l":85.97,"c":86.95,"v":4952},{"d":"2012-10-23","o":86.56,"h":87.14,"l":85.38,"c":86.75,"v":3612},{"d":"2012-10-24","o":87.34,"h":87.73,"l":85.77,"c":86.95,"v":2232},{"d":"2012-10-25","o":87.54,"h":91.27,"l":87.54,"c":91.27,"v":7469},{"d":"2012-10-26","o":91.66,"h":93.03,"l":86.36,"c":86.75,"v":4254},{"d":"2012-10-31","o":86.36,"h":88.71,"l":85.38,"c":87.73,"v":2695},{"d":"2012-11-01","o":88.13,"h":90.28,"l":86.36,"c":87.93,"v":4387},{"d":"2012-11-02","o":88.52,"h":90.09,"l":86.75,"c":87.73,"v":4575},{"d":"2012-11-05","o":87.93,"h":89.5,"l":86.95,"c":89.3,"v":3052},{"d":"2012-11-06","o":90.09,"h":90.68,"l":88.71,"c":89.89,"v":1921},{"d":"2012-11-07","o":87.93,"h":88.32,"l":85.97,"c":86.36,"v":3755},{"d":"2012-11-08","o":86.36,"h":86.36,"l":79.88,"c":83.42,"v":9966},{"d":"2012-11-09","o":86.36,"h":88.71,"l":81.26,"c":82.04,"v":7057},{"d":"2012-11-12","o":81.84,"h":84.59,"l":77.72,"c":77.92,"v":4586},{"d":"2012-11-13","o":77.13,"h":78.31,"l":72.23,"c":72.42,"v":9181},{"d":"2012-11-14","o":72.82,"h":73.99,"l":69.48,"c":70.46,"v":5599},{"d":"2012-11-15","o":70.46,"h":71.44,"l":66.73,"c":67.71,"v":9772},{"d":"2012-11-16","o":67.32,"h":70.07,"l":66.54,"c":69.09,"v":4244},{"d":"2012-11-19","o":69.68,"h":72.03,"l":69.28,"c":70.46,"v":5019},{"d":"2012-11-20","o":70.07,"h":73.21,"l":68.89,"c":71.44,"v":3796},{"d":"2012-11-21","o":71.05,"h":71.44,"l":68.89,"c":71.05,"v":1294},{"d":"2012-11-23","o":71.44,"h":72.82,"l":71.05,"c":72.42,"v":1304},{"d":"2012-11-26","o":72.42,"h":72.82,"l":66.14,"c":71.64,"v":5024},{"d":"2012-11-27","o":71.84,"h":75.96,"l":68.89,"c":74.78,"v":6073},{"d":"2012-11-28","o":74.58,"h":78.31,"l":73.8,"c":76.55,"v":3786},{"d":"2012-11-29","o":77.53,"h":84.59,"l":77.53,"c":81.06,"v":7744},{"d":"2012-11-30","o":81.65,"h":85.97,"l":81.45,"c":84.99,"v":6608},{"d":"2012-12-03","o":85.38,"h":86.36,"l":80.67,"c":82.24,"v":3021},{"d":"2012-12-04","o":82.63,"h":84.99,"l":79.69,"c":84.4,"v":2940},{"d":"2012-12-05","o":85.57,"h":86.36,"l":82.43,"c":83.61,"v":2690},{"d":"2012-12-06","o":84,"h":86.36,"l":81.65,"c":85.18,"v":3128},{"d":"2012-12-07","o":85.38,"h":85.38,"l":80.86,"c":81.65,"v":2461},{"d":"2012-12-10","o":81.06,"h":81.26,"l":76.55,"c":78.51,"v":4509},{"d":"2012-12-11","o":78.51,"h":79.1,"l":76.15,"c":78.51,"v":3546},{"d":"2012-12-12","o":78.51,"h":78.51,"l":76.15,"c":76.15,"v":2247},{"d":"2012-12-13","o":76.15,"h":77.13,"l":74.98,"c":76.15,"v":1793},{"d":"2012-12-14","o":75.76,"h":76.74,"l":74.58,"c":76.74,"v":1880},{"d":"2012-12-17","o":77.33,"h":77.92,"l":75.17,"c":77.72,"v":2349},{"d":"2012-12-18","o":78.12,"h":79.49,"l":77.33,"c":79.29,"v":4366},{"d":"2012-12-19","o":79.1,"h":80.27,"l":74.98,"c":77.33,"v":2654},{"d":"2012-12-20","o":77.13,"h":77.72,"l":71.44,"c":76.15,"v":3592},{"d":"2012-12-21","o":75.37,"h":76.74,"l":71.84,"c":76.74,"v":8774},{"d":"2012-12-24","o":76.55,"h":76.55,"l":72.62,"c":75.17,"v":2680},{"d":"2012-12-26","o":75.56,"h":78.51,"l":74.19,"c":75.17,"v":2751},{"d":"2012-12-27","o":74.98,"h":74.98,"l":69.87,"c":74.19,"v":2461},{"d":"2012-12-28","o":73.99,"h":74.19,"l":72.62,"c":73.01,"v":3291},{"d":"2012-12-31","o":74.39,"h":81.06,"l":72.62,"c":80.47,"v":6578},{"d":"2013-01-02","o":82.43,"h":83.81,"l":72.82,"c":83.22,"v":7021},{"d":"2013-01-03","o":83.22,"h":84.2,"l":80.47,"c":81.45,"v":2232},{"d":"2013-01-04","o":82.43,"h":82.83,"l":80.47,"c":82.04,"v":2272},{"d":"2013-01-07","o":81.45,"h":85.38,"l":80.47,"c":80.86,"v":6063},{"d":"2013-01-08","o":80.27,"h":82.04,"l":74.78,"c":80.27,"v":3291},{"d":"2013-01-09","o":81.26,"h":81.84,"l":76.35,"c":78.31,"v":2649},{"d":"2013-01-10","o":78.51,"h":83.42,"l":78.51,"c":80.27,"v":4045},{"d":"2013-01-11","o":80.86,"h":83.22,"l":77.72,"c":78.9,"v":4540},{"d":"2013-01-14","o":78.9,"h":80.08,"l":78.31,"c":79.29,"v":1095},{"d":"2013-01-15","o":79.49,"h":80.47,"l":78.9,"c":80.08,"v":2527},{"d":"2013-01-16","o":79.88,"h":80.08,"l":79.49,"c":79.69,"v":3327},{"d":"2013-01-17","o":80.27,"h":82.43,"l":79.69,"c":80.47,"v":3959},{"d":"2013-01-18","o":80.47,"h":81.26,"l":80.47,"c":81.26,"v":2094},{"d":"2013-01-22","o":81.65,"h":83.22,"l":81.06,"c":83.02,"v":3628},{"d":"2013-01-23","o":82.04,"h":86.16,"l":81.84,"c":85.18,"v":5523},{"d":"2013-01-24","o":85.57,"h":85.97,"l":82.04,"c":82.43,"v":2053},{"d":"2013-01-25","o":83.02,"h":83.02,"l":81.06,"c":81.84,"v":2130},{"d":"2013-01-28","o":81.84,"h":85.38,"l":81.84,"c":85.38,"v":4178},{"d":"2013-01-29","o":85.38,"h":87.93,"l":84.4,"c":85.97,"v":5263},{"d":"2013-01-30","o":85.57,"h":87.34,"l":85.38,"c":85.57,"v":3806},{"d":"2013-01-31","o":85.77,"h":89.89,"l":85.77,"c":89.3,"v":11983},{"d":"2013-02-01","o":89.3,"h":91.46,"l":88.32,"c":89.89,"v":5579},{"d":"2013-02-04","o":89.11,"h":89.89,"l":86.95,"c":87.93,"v":3684},{"d":"2013-02-05","o":88.71,"h":91.66,"l":87.14,"c":90.48,"v":6995},{"d":"2013-02-06","o":90.68,"h":97.15,"l":90.68,"c":95.39,"v":13843},{"d":"2013-02-07","o":96.17,"h":96.76,"l":93.42,"c":95.78,"v":5075},{"d":"2013-02-08","o":96.17,"h":96.17,"l":90.87,"c":92.25,"v":6608},{"d":"2013-02-11","o":92.44,"h":93.62,"l":91.07,"c":92.64,"v":4295},{"d":"2013-02-12","o":94.01,"h":94.01,"l":86.75,"c":89.11,"v":6226},{"d":"2013-02-13","o":89.11,"h":90.09,"l":84.59,"c":85.38,"v":4010},{"d":"2013-02-14","o":85.38,"h":89.7,"l":84.79,"c":85.77,"v":3770},{"d":"2013-02-15","o":86.56,"h":86.56,"l":84.99,"c":85.57,"v":4071},{"d":"2013-02-19","o":85.38,"h":89.89,"l":83.61,"c":89.5,"v":3719},{"d":"2013-02-20","o":89.3,"h":90.87,"l":84.79,"c":84.79,"v":4917},{"d":"2013-02-21","o":85.18,"h":86.16,"l":83.02,"c":83.61,"v":2665},{"d":"2013-02-22","o":84.2,"h":87.34,"l":84.2,"c":85.38,"v":1804},{"d":"2013-02-25","o":85.77,"h":85.77,"l":80.67,"c":80.67,"v":4774},{"d":"2013-02-26","o":81.06,"h":82.43,"l":80.47,"c":81.84,"v":1503},{"d":"2013-02-27","o":81.65,"h":83.02,"l":80.47,"c":80.67,"v":2196},{"d":"2013-02-28","o":81.06,"h":85.38,"l":81.06,"c":84,"v":3098},{"d":"2013-03-01","o":82.63,"h":84.59,"l":81.45,"c":84.4,"v":2767},{"d":"2013-03-04","o":84.2,"h":86.56,"l":84.2,"c":86.36,"v":1376},{"d":"2013-03-05","o":87.34,"h":89.5,"l":85.18,"c":87.54,"v":4692},{"d":"2013-03-06","o":87.54,"h":88.91,"l":86.56,"c":87.34,"v":1544},{"d":"2013-03-07","o":87.14,"h":88.32,"l":84.99,"c":87.73,"v":1528},{"d":"2013-03-08","o":88.91,"h":88.91,"l":84.79,"c":86.56,"v":2695},{"d":"2013-03-11","o":85.57,"h":87.54,"l":82.83,"c":86.95,"v":1620},{"d":"2013-03-12","o":86.36,"h":88.32,"l":85.18,"c":85.77,"v":1697},{"d":"2013-03-13","o":86.75,"h":87.34,"l":85.38,"c":86.16,"v":2114},{"d":"2013-03-14","o":85.97,"h":86.16,"l":84.79,"c":86.16,"v":1518},{"d":"2013-03-15","o":86.36,"h":86.95,"l":84.79,"c":85.38,"v":3831},{"d":"2013-03-18","o":84,"h":84.59,"l":80.86,"c":82.63,"v":2257},{"d":"2013-03-19","o":83.22,"h":84.59,"l":81.26,"c":81.65,"v":881},{"d":"2013-03-20","o":82.04,"h":82.43,"l":80.86,"c":81.45,"v":1819},{"d":"2013-03-21","o":80.47,"h":81.45,"l":77.53,"c":77.92,"v":3001},{"d":"2013-03-22","o":78.12,"h":79.29,"l":74.39,"c":76.94,"v":5243},{"d":"2013-03-25","o":76.94,"h":79.49,"l":76.94,"c":78.51,"v":3638},{"d":"2013-03-26","o":79.29,"h":79.49,"l":76.55,"c":78.12,"v":3572},{"d":"2013-03-27","o":77.13,"h":78.9,"l":76.74,"c":78.12,"v":2660},{"d":"2013-03-28","o":78.31,"h":78.31,"l":76.15,"c":76.35,"v":4514},{"d":"2013-04-01","o":76.74,"h":77.72,"l":74.58,"c":75.37,"v":3872},{"d":"2013-04-02","o":77.72,"h":78.51,"l":76.15,"c":77.92,"v":4122},{"d":"2013-04-03","o":77.92,"h":78.51,"l":74.98,"c":75.17,"v":4458},{"d":"2013-04-04","o":75.76,"h":77.33,"l":75.37,"c":76.74,"v":1197},{"d":"2013-04-05","o":75.56,"h":76.35,"l":72.62,"c":75.17,"v":8493},{"d":"2013-04-08","o":75.17,"h":83.22,"l":74.78,"c":80.67,"v":9349},{"d":"2013-04-09","o":82.04,"h":84.79,"l":80.86,"c":81.84,"v":10516},{"d":"2013-04-10","o":82.43,"h":94.21,"l":82.43,"c":89.5,"v":17848},{"d":"2013-04-11","o":89.89,"h":94.01,"l":89.89,"c":91.85,"v":10842},{"d":"2013-04-12","o":90.48,"h":90.87,"l":85.97,"c":88.52,"v":7683},{"d":"2013-04-15","o":88.13,"h":90.09,"l":86.36,"c":87.54,"v":8376},{"d":"2013-04-16","o":88.13,"h":88.91,"l":85.77,"c":87.54,"v":7882},{"d":"2013-04-17","o":86.36,"h":87.93,"l":83.02,"c":83.61,"v":5441},{"d":"2013-04-18","o":83.42,"h":83.81,"l":79.49,"c":80.27,"v":6542},{"d":"2013-04-19","o":80.08,"h":85.38,"l":79.88,"c":84.4,"v":5992},{"d":"2013-04-22","o":84.99,"h":86.75,"l":84.4,"c":85.77,"v":3159},{"d":"2013-04-23","o":86.75,"h":90.48,"l":86.36,"c":90.28,"v":11219},{"d":"2013-04-24","o":90.28,"h":92.25,"l":86.75,"c":89.89,"v":23952},{"d":"2013-04-25","o":90.87,"h":92.84,"l":88.71,"c":91.27,"v":9334},{"d":"2013-04-26","o":91.66,"h":91.85,"l":90.28,"c":90.87,"v":11240},{"d":"2013-04-29","o":93.62,"h":97.15,"l":92.25,"c":96.76,"v":41769},{"d":"2013-04-30","o":97.15,"h":100.1,"l":91.27,"c":95.39,"v":30947},{"d":"2013-05-01","o":96.17,"h":105.99,"l":93.23,"c":93.82,"v":58307},{"d":"2013-05-02","o":94.01,"h":94.01,"l":85.38,"c":85.77,"v":30025},{"d":"2013-05-03","o":86.95,"h":89.11,"l":86.36,"c":87.93,"v":10322},{"d":"2013-05-06","o":88.32,"h":88.32,"l":84.4,"c":85.57,"v":8580},{"d":"2013-05-07","o":85.38,"h":85.57,"l":77.53,"c":80.08,"v":20823},{"d":"2013-05-08","o":79.29,"h":86.36,"l":79.1,"c":86.36,"v":8789},{"d":"2013-05-09","o":87.14,"h":88.91,"l":84.99,"c":85.18,"v":11825},{"d":"2013-05-10","o":85.57,"h":86.16,"l":82.24,"c":86.16,"v":7693},{"d":"2013-05-13","o":86.16,"h":87.34,"l":83.61,"c":85.97,"v":5375},{"d":"2013-05-14","o":85.97,"h":87.73,"l":85.97,"c":86.36,"v":4392},{"d":"2013-05-15","o":85.77,"h":86.95,"l":81.84,"c":82.63,"v":9400},{"d":"2013-05-16","o":82.63,"h":84.99,"l":82.04,"c":83.61,"v":6618},{"d":"2013-05-17","o":83.61,"h":84.2,"l":81.65,"c":83.42,"v":6863},{"d":"2013-05-20","o":83.22,"h":83.42,"l":80.27,"c":81.26,"v":5324},{"d":"2013-05-21","o":80.67,"h":81.65,"l":78.51,"c":78.7,"v":7612},{"d":"2013-05-22","o":78.7,"h":83.02,"l":78.51,"c":79.1,"v":8514},{"d":"2013-05-23","o":78.51,"h":81.26,"l":78.51,"c":80.86,"v":5197},{"d":"2013-05-24","o":80.47,"h":82.24,"l":79.49,"c":79.88,"v":5350},{"d":"2013-05-28","o":81.45,"h":81.45,"l":78.7,"c":80.47,"v":11785},{"d":"2013-05-29","o":80.08,"h":80.67,"l":79.1,"c":79.69,"v":5080},{"d":"2013-05-30","o":79.88,"h":82.24,"l":79.88,"c":80.67,"v":6231},{"d":"2013-05-31","o":79.88,"h":80.86,"l":78.51,"c":79.1,"v":8091},{"d":"2013-06-03","o":79.1,"h":80.86,"l":74.98,"c":80.86,"v":17440},{"d":"2013-06-04","o":81.06,"h":81.26,"l":76.94,"c":77.33,"v":8402},{"d":"2013-06-05","o":76.94,"h":77.13,"l":73.01,"c":73.8,"v":13690},{"d":"2013-06-06","o":73.99,"h":75.17,"l":71.64,"c":73.21,"v":13323},{"d":"2013-06-07","o":73.99,"h":74.58,"l":71.64,"c":72.62,"v":10338},{"d":"2013-06-10","o":72.82,"h":74.98,"l":71.84,"c":73.21,"v":8707},{"d":"2013-06-11","o":72.62,"h":75.37,"l":71.64,"c":71.64,"v":6415},{"d":"2013-06-12","o":72.23,"h":73.41,"l":70.66,"c":70.85,"v":9772},{"d":"2013-06-13","o":71.05,"h":73.8,"l":69.68,"c":70.85,"v":8926},{"d":"2013-06-14","o":71.05,"h":73.01,"l":70.07,"c":72.62,"v":7220},{"d":"2013-06-17","o":73.41,"h":75.56,"l":72.62,"c":73.6,"v":10812},{"d":"2013-06-18","o":73.99,"h":82.43,"l":72.03,"c":74.19,"v":37652},{"d":"2013-06-19","o":75.37,"h":79.49,"l":72.82,"c":78.12,"v":19020},{"d":"2013-06-20","o":76.55,"h":77.13,"l":72.23,"c":72.82,"v":13889},{"d":"2013-06-21","o":73.6,"h":75.56,"l":72.82,"c":74.78,"v":12972},{"d":"2013-06-24","o":73.99,"h":74.78,"l":70.85,"c":70.85,"v":12136},{"d":"2013-06-25","o":72.82,"h":73.6,"l":70.85,"c":72.03,"v":8626},{"d":"2013-06-26","o":72.62,"h":73.41,"l":70.66,"c":71.05,"v":5554},{"d":"2013-06-27","o":71.84,"h":76.94,"l":71.64,"c":74.98,"v":13053},{"d":"2013-06-28","o":74.58,"h":77.72,"l":73.21,"c":74.39,"v":173576},{"d":"2013-07-01","o":76.35,"h":78.51,"l":73.41,"c":74.98,"v":11555},{"d":"2013-07-02","o":75.56,"h":76.74,"l":74.19,"c":74.58,"v":6649},{"d":"2013-07-03","o":75.76,"h":76.94,"l":74.39,"c":76.35,"v":2221},{"d":"2013-07-05","o":76.35,"h":76.74,"l":74.98,"c":76.74,"v":4621},{"d":"2013-07-08","o":76.74,"h":76.74,"l":74.19,"c":74.58,"v":7316},{"d":"2013-07-09","o":74.98,"h":75.76,"l":73.6,"c":73.6,"v":6578},{"d":"2013-07-10","o":72.82,"h":75.56,"l":72.23,"c":73.99,"v":8070},{"d":"2013-07-11","o":75.37,"h":75.37,"l":72.03,"c":72.42,"v":7744},{"d":"2013-07-12","o":72.62,"h":76.74,"l":72.23,"c":72.82,"v":35629},{"d":"2013-07-15","o":73.21,"h":76.15,"l":72.82,"c":76.15,"v":8595},{"d":"2013-07-16","o":76.55,"h":77.72,"l":75.96,"c":77.53,"v":12203},{"d":"2013-07-17","o":77.13,"h":77.53,"l":75.56,"c":75.96,"v":5737},{"d":"2013-07-18","o":77.33,"h":81.06,"l":75.96,"c":78.9,"v":32409},{"d":"2013-07-19","o":78.51,"h":80.47,"l":77.72,"c":78.12,"v":15927},{"d":"2013-07-22","o":78.51,"h":78.51,"l":77.33,"c":77.53,"v":10873},{"d":"2013-07-23","o":77.92,"h":77.92,"l":74.98,"c":74.98,"v":14067},{"d":"2013-07-24","o":75.96,"h":77.92,"l":74.58,"c":74.78,"v":11036},{"d":"2013-07-25","o":74.39,"h":74.39,"l":72.42,"c":72.62,"v":13481},{"d":"2013-07-26","o":72.62,"h":75.96,"l":72.62,"c":75.56,"v":8504},{"d":"2013-07-29","o":75.56,"h":77.92,"l":74.98,"c":75.56,"v":16024},{"d":"2013-07-30","o":75.76,"h":75.96,"l":74.78,"c":74.78,"v":8845},{"d":"2013-07-31","o":74.78,"h":75.76,"l":74.58,"c":75.56,"v":11922},{"d":"2013-08-01","o":75.76,"h":76.15,"l":74.98,"c":74.98,"v":7235},{"d":"2013-08-02","o":75.56,"h":75.76,"l":74.19,"c":74.58,"v":14098},{"d":"2013-08-05","o":74.58,"h":75.17,"l":73.8,"c":74.58,"v":4922},{"d":"2013-08-06","o":74.58,"h":74.58,"l":72.42,"c":73.21,"v":12213},{"d":"2013-08-07","o":72.62,"h":73.6,"l":69.68,"c":72.42,"v":15871},{"d":"2013-08-08","o":72.23,"h":72.62,"l":70.66,"c":70.66,"v":13058},{"d":"2013-08-09","o":71.25,"h":71.25,"l":68.69,"c":70.26,"v":11897},{"d":"2013-08-12","o":70.46,"h":70.46,"l":68.3,"c":69.09,"v":7760},{"d":"2013-08-13","o":68.69,"h":69.28,"l":68.3,"c":68.69,"v":6109},{"d":"2013-08-14","o":67.71,"h":69.87,"l":67.71,"c":67.91,"v":8045},{"d":"2013-08-15","o":67.71,"h":68.69,"l":66.73,"c":67.12,"v":5268},{"d":"2013-08-16","o":67.52,"h":68.89,"l":66.54,"c":68.89,"v":9665},{"d":"2013-08-19","o":69.09,"h":69.68,"l":64.77,"c":64.77,"v":15805},{"d":"2013-08-20","o":65.36,"h":66.73,"l":63.4,"c":65.95,"v":4484},{"d":"2013-08-21","o":65.36,"h":68.69,"l":64.77,"c":67.52,"v":14032},{"d":"2013-08-22","o":68.5,"h":74.19,"l":68.5,"c":73.8,"v":25679},{"d":"2013-08-23","o":74.19,"h":77.33,"l":73.6,"c":75.96,"v":26015},{"d":"2013-08-26","o":76.35,"h":76.74,"l":74.58,"c":75.56,"v":11851},{"d":"2013-08-27","o":74.58,"h":75.56,"l":71.64,"c":71.64,"v":16518},{"d":"2013-08-28","o":71.64,"h":73.8,"l":70.85,"c":72.23,"v":8774},{"d":"2013-08-29","o":72.03,"h":73.41,"l":71.64,"c":71.84,"v":8045},{"d":"2013-08-30","o":72.62,"h":73.6,"l":71.25,"c":71.64,"v":8463},{"d":"2013-09-03","o":73.41,"h":73.41,"l":70.85,"c":72.23,"v":7617},{"d":"2013-09-04","o":72.42,"h":74.58,"l":71.64,"c":72.82,"v":12564},{"d":"2013-09-05","o":49.66,"h":57.51,"l":48.09,"c":55.74,"v":140031},{"d":"2013-09-06","o":57.11,"h":57.51,"l":54.37,"c":56.13,"v":27228},{"d":"2013-09-09","o":56.92,"h":57.51,"l":53.97,"c":55.94,"v":23468},{"d":"2013-09-10","o":55.94,"h":57.9,"l":55.35,"c":55.94,"v":22342},{"d":"2013-09-11","o":55.94,"h":56.13,"l":51.42,"c":54.76,"v":18403},{"d":"2013-09-12","o":54.76,"h":54.96,"l":52.01,"c":53.39,"v":12467},{"d":"2013-09-13","o":53.58,"h":55.54,"l":53.58,"c":54.56,"v":16431},{"d":"2013-09-16","o":55.35,"h":55.74,"l":53.78,"c":53.78,"v":5859},{"d":"2013-09-17","o":65.16,"h":72.23,"l":57.9,"c":59.27,"v":458066},{"d":"2013-09-18","o":59.27,"h":59.67,"l":55.94,"c":57.51,"v":67957},{"d":"2013-09-19","o":58.88,"h":58.88,"l":56.13,"c":57.11,"v":52473},{"d":"2013-09-20","o":57.51,"h":57.9,"l":53.78,"c":55.94,"v":38100},{"d":"2013-09-23","o":56.33,"h":56.53,"l":53.97,"c":54.37,"v":20232},{"d":"2013-09-24","o":55.35,"h":55.35,"l":52.99,"c":53.19,"v":20757},{"d":"2013-09-25","o":53.58,"h":56.53,"l":53.39,"c":54.96,"v":18418},{"d":"2013-09-26","o":55.35,"h":57.11,"l":54.17,"c":55.15,"v":16161},{"d":"2013-09-27","o":55.54,"h":56.53,"l":54.96,"c":55.54,"v":10919},{"d":"2013-09-30","o":55.54,"h":55.54,"l":53.97,"c":54.37,"v":14205},{"d":"2013-10-01","o":54.56,"h":55.74,"l":53.39,"c":55.74,"v":15611},{"d":"2013-10-02","o":55.74,"h":56.33,"l":54.56,"c":55.35,"v":9558},{"d":"2013-10-03","o":55.74,"h":55.94,"l":53.78,"c":55.15,"v":11540},{"d":"2013-10-04","o":55.15,"h":55.74,"l":52.99,"c":53.58,"v":14816},{"d":"2013-10-07","o":53.58,"h":55.15,"l":53.58,"c":54.56,"v":13425},{"d":"2013-10-08","o":64.57,"h":68.5,"l":58.88,"c":59.27,"v":475119},{"d":"2013-10-09","o":58.1,"h":58.68,"l":53.78,"c":57.11,"v":76868},{"d":"2013-10-10","o":57.9,"h":58.88,"l":55.94,"c":57.7,"v":29785},{"d":"2013-10-11","o":56.92,"h":56.92,"l":54.76,"c":55.15,"v":28471},{"d":"2013-10-14","o":54.96,"h":55.15,"l":53.39,"c":53.97,"v":20747},{"d":"2013-10-15","o":54.17,"h":54.17,"l":52.01,"c":52.4,"v":27396},{"d":"2013-10-16","o":52.6,"h":53.78,"l":52.01,"c":52.8,"v":17985},{"d":"2013-10-17","o":53.58,"h":55.35,"l":53.19,"c":55.35,"v":24130},{"d":"2013-10-18","o":55.15,"h":55.74,"l":52.99,"c":52.99,"v":10052},{"d":"2013-10-21","o":52.8,"h":52.99,"l":50.44,"c":51.03,"v":23045},{"d":"2013-10-22","o":51.03,"h":51.23,"l":49.07,"c":49.85,"v":25745},{"d":"2013-10-23","o":49.46,"h":51.42,"l":49.07,"c":49.85,"v":16029},{"d":"2013-10-24","o":50.05,"h":51.42,"l":49.26,"c":49.66,"v":14047},{"d":"2013-10-25","o":49.85,"h":51.23,"l":49.26,"c":51.23,"v":10389},{"d":"2013-10-28","o":51.23,"h":51.42,"l":49.07,"c":49.46,"v":11978},{"d":"2013-10-29","o":49.26,"h":50.44,"l":49.07,"c":49.85,"v":11301},{"d":"2013-10-30","o":49.85,"h":50.64,"l":49.07,"c":49.07,"v":9777},{"d":"2013-10-31","o":49.07,"h":49.26,"l":47.11,"c":47.5,"v":18561},{"d":"2013-11-01","o":47.69,"h":48.87,"l":47.3,"c":47.3,"v":6517},{"d":"2013-11-04","o":47.3,"h":49.07,"l":47.3,"c":48.48,"v":15509},{"d":"2013-11-05","o":48.68,"h":48.87,"l":47.69,"c":48.28,"v":10750},{"d":"2013-11-06","o":48.68,"h":48.68,"l":47.11,"c":47.11,"v":9273},{"d":"2013-11-07","o":55.74,"h":59.27,"l":49.07,"c":51.42,"v":91190},{"d":"2013-11-08","o":52.01,"h":52.6,"l":50.05,"c":51.23,"v":24487},{"d":"2013-11-11","o":51.23,"h":51.42,"l":49.07,"c":49.46,"v":11724},{"d":"2013-11-12","o":49.66,"h":50.05,"l":47.5,"c":48.48,"v":15524},{"d":"2013-11-13","o":48.09,"h":49.46,"l":47.69,"c":48.48,"v":8274},{"d":"2013-11-14","o":48.87,"h":49.46,"l":48.28,"c":48.68,"v":8886},{"d":"2013-11-15","o":48.48,"h":50.83,"l":48.28,"c":49.26,"v":10781},{"d":"2013-11-18","o":52.01,"h":52.4,"l":50.05,"c":51.42,"v":13874},{"d":"2013-11-19","o":52.01,"h":53.19,"l":50.25,"c":52.4,"v":14592},{"d":"2013-11-20","o":52.01,"h":52.8,"l":50.25,"c":50.83,"v":8203},{"d":"2013-11-21","o":50.83,"h":52.01,"l":50.25,"c":50.44,"v":7806},{"d":"2013-11-22","o":50.83,"h":50.83,"l":49.26,"c":49.66,"v":8779},{"d":"2013-11-25","o":49.66,"h":52.4,"l":48.28,"c":51.42,"v":13318},{"d":"2013-11-26","o":52.4,"h":53.39,"l":51.42,"c":51.82,"v":9247},{"d":"2013-11-27","o":52.4,"h":52.4,"l":51.23,"c":51.82,"v":7148},{"d":"2013-11-29","o":51.82,"h":52.6,"l":51.23,"c":51.82,"v":4993},{"d":"2013-12-02","o":51.62,"h":52.01,"l":50.25,"c":51.23,"v":8555},{"d":"2013-12-03","o":50.83,"h":51.03,"l":49.46,"c":49.85,"v":9237},{"d":"2013-12-04","o":50.25,"h":50.25,"l":49.46,"c":49.46,"v":4947},{"d":"2013-12-05","o":49.46,"h":52.01,"l":49.46,"c":50.44,"v":8504},{"d":"2013-12-06","o":50.25,"h":50.83,"l":49.46,"c":50.64,"v":7153},{"d":"2013-12-09","o":50.44,"h":51.03,"l":49.66,"c":50.64,"v":11291},{"d":"2013-12-10","o":50.64,"h":51.62,"l":49.07,"c":49.26,"v":12580},{"d":"2013-12-11","o":49.46,"h":50.25,"l":48.09,"c":49.85,"v":14872},{"d":"2013-12-12","o":49.46,"h":50.05,"l":47.69,"c":47.89,"v":12819},{"d":"2013-12-13","o":48.48,"h":48.68,"l":47.3,"c":47.89,"v":7388},{"d":"2013-12-16","o":61.43,"h":63,"l":53.19,"c":53.97,"v":487841},{"d":"2013-12-17","o":53.39,"h":57.11,"l":51.42,"c":55.35,"v":68518},{"d":"2013-12-18","o":54.17,"h":55.15,"l":52.21,"c":52.4,"v":31350},{"d":"2013-12-19","o":52.01,"h":52.4,"l":49.85,"c":50.64,"v":30509},{"d":"2013-12-20","o":50.25,"h":54.17,"l":49.46,"c":53.97,"v":40938},{"d":"2013-12-23","o":54.96,"h":55.15,"l":52.99,"c":53.58,"v":17440},{"d":"2013-12-24","o":53.97,"h":54.56,"l":52.6,"c":52.8,"v":6221},{"d":"2013-12-26","o":53.19,"h":54.37,"l":52.6,"c":52.99,"v":9803},{"d":"2013-12-27","o":52.8,"h":53.97,"l":51.62,"c":52.4,"v":14607},{"d":"2013-12-30","o":52.8,"h":52.8,"l":50.83,"c":52.01,"v":13991},{"d":"2013-12-31","o":52.6,"h":52.8,"l":51.03,"c":51.82,"v":19901},{"d":"2014-01-02","o":52.01,"h":54.56,"l":52.01,"c":54.56,"v":19483},{"d":"2014-01-03","o":54.96,"h":56.72,"l":53.97,"c":54.96,"v":23376},{"d":"2014-01-06","o":54.56,"h":56.72,"l":52.99,"c":56.72,"v":14658},{"d":"2014-01-07","o":56.72,"h":56.72,"l":54.56,"c":55.54,"v":14725},{"d":"2014-01-08","o":55.74,"h":56.53,"l":53.58,"c":55.54,"v":15356},{"d":"2014-01-09","o":55.94,"h":61.83,"l":55.94,"c":60.45,"v":70015},{"d":"2014-01-10","o":61.04,"h":63.2,"l":59.27,"c":61.63,"v":34539},{"d":"2014-01-13","o":62.81,"h":62.81,"l":57.31,"c":58.49,"v":30173},{"d":"2014-01-14","o":59.08,"h":60.84,"l":57.9,"c":59.27,"v":17883},{"d":"2014-01-15","o":59.27,"h":60.65,"l":56.92,"c":59.47,"v":32557},{"d":"2014-01-16","o":60.26,"h":60.84,"l":59.47,"c":60.84,"v":11759},{"d":"2014-01-17","o":60.84,"h":64.38,"l":60.26,"c":62.81,"v":31584},{"d":"2014-01-21","o":65.75,"h":66.34,"l":62.61,"c":64.18,"v":38814},{"d":"2014-01-22","o":64.77,"h":67.52,"l":64.18,"c":65.55,"v":24986},{"d":"2014-01-23","o":64.18,"h":69.48,"l":61.04,"c":68.11,"v":61614},{"d":"2014-01-24","o":67.71,"h":67.71,"l":62.81,"c":64.18,"v":33943},{"d":"2014-01-27","o":63.79,"h":63.79,"l":57.7,"c":60.65,"v":34376},{"d":"2014-01-28","o":60.65,"h":62.41,"l":59.47,"c":61.63,"v":10389},{"d":"2014-01-29","o":61.24,"h":62.02,"l":59.86,"c":60.65,"v":8763},{"d":"2014-01-30","o":60.84,"h":63.2,"l":60.84,"c":61.83,"v":7413},{"d":"2014-01-31","o":60.06,"h":62.02,"l":59.47,"c":60.65,"v":12590},{"d":"2014-02-03","o":61.04,"h":61.83,"l":57.31,"c":57.51,"v":22387},{"d":"2014-02-04","o":57.11,"h":58.88,"l":56.53,"c":56.92,"v":10251},{"d":"2014-02-05","o":54.96,"h":55.94,"l":52.01,"c":53.39,"v":199821},{"d":"2014-02-06","o":53.97,"h":54.17,"l":52.6,"c":53.78,"v":33800},{"d":"2014-02-07","o":53.97,"h":56.72,"l":53.19,"c":56.33,"v":36669},{"d":"2014-02-10","o":56.33,"h":58.88,"l":56.33,"c":57.31,"v":24945},{"d":"2014-02-11","o":58.88,"h":62.41,"l":58.29,"c":59.27,"v":55831},{"d":"2014-02-12","o":59.67,"h":60.84,"l":57.9,"c":59.47,"v":38702},{"d":"2014-02-13","o":59.67,"h":61.24,"l":59.67,"c":59.86,"v":30285},{"d":"2014-02-14","o":60.65,"h":62.41,"l":58.88,"c":58.88,"v":31879},{"d":"2014-02-18","o":59.27,"h":60.26,"l":58.88,"c":59.86,"v":19315},{"d":"2014-02-19","o":60.06,"h":66.73,"l":58.1,"c":66.14,"v":79181},{"d":"2014-02-20","o":66.93,"h":75.17,"l":66.93,"c":71.25,"v":134900},{"d":"2014-02-21","o":73.01,"h":79.29,"l":70.66,"c":76.15,"v":130162},{"d":"2014-02-24","o":81.45,"h":84.79,"l":76.94,"c":82.63,"v":128603},{"d":"2014-02-25","o":82.24,"h":90.28,"l":77.72,"c":88.13,"v":112997},{"d":"2014-02-26","o":87.93,"h":101.67,"l":87.34,"c":100.1,"v":167335},{"d":"2014-02-27","o":98.92,"h":103.43,"l":94.01,"c":95.98,"v":104020},{"d":"2014-02-28","o":95.19,"h":99.71,"l":90.28,"c":95.98,"v":72186},{"d":"2014-03-03","o":94.6,"h":95.39,"l":86.56,"c":95,"v":96978},{"d":"2014-03-04","o":95.78,"h":97.55,"l":92.44,"c":93.42,"v":48810},{"d":"2014-03-05","o":93.23,"h":101.67,"l":93.23,"c":97.55,"v":69888},{"d":"2014-03-06","o":98.53,"h":99.9,"l":91.46,"c":93.82,"v":49427},{"d":"2014-03-07","o":93.62,"h":94.6,"l":82.24,"c":86.16,"v":74453},{"d":"2014-03-10","o":83.81,"h":88.91,"l":83.81,"c":86.56,"v":33678},{"d":"2014-03-11","o":86.75,"h":87.73,"l":81.45,"c":82.04,"v":57584},{"d":"2014-03-12","o":82.43,"h":84.99,"l":80.86,"c":82.83,"v":32455},{"d":"2014-03-13","o":83.42,"h":84,"l":79.1,"c":80.08,"v":27661},{"d":"2014-03-14","o":82.83,"h":88.91,"l":81.65,"c":84.79,"v":69394},{"d":"2014-03-17","o":85.18,"h":87.34,"l":80.67,"c":81.45,"v":35660},{"d":"2014-03-18","o":81.65,"h":85.38,"l":80.08,"c":84.2,"v":28247},{"d":"2014-03-19","o":84.79,"h":86.36,"l":82.83,"c":84.4,"v":21664},{"d":"2014-03-20","o":66.93,"h":78.9,"l":66.14,"c":74.58,"v":179853},{"d":"2014-03-21","o":74.39,"h":75.56,"l":68.69,"c":71.44,"v":75798},{"d":"2014-03-24","o":71.25,"h":71.44,"l":62.61,"c":66.93,"v":92546},{"d":"2014-03-25","o":67.12,"h":68.3,"l":63.4,"c":65.16,"v":41203},{"d":"2014-03-26","o":66.14,"h":67.52,"l":62.02,"c":63.4,"v":24869},{"d":"2014-03-27","o":62.22,"h":63.98,"l":60.06,"c":63.79,"v":26606},{"d":"2014-03-28","o":64.18,"h":66.34,"l":62.81,"c":63.2,"v":29225},{"d":"2014-03-31","o":63.79,"h":65.16,"l":59.86,"c":62.22,"v":25434},{"d":"2014-04-01","o":63,"h":67.91,"l":58.68,"c":64.97,"v":86916},{"d":"2014-04-02","o":58.88,"h":63.79,"l":58.88,"c":63,"v":68925},{"d":"2014-04-03","o":63.59,"h":65.95,"l":59.08,"c":60.06,"v":67611},{"d":"2014-04-04","o":60.45,"h":60.45,"l":54.76,"c":54.96,"v":55678},{"d":"2014-04-07","o":54.96,"h":58.29,"l":52.99,"c":55.35,"v":42681},{"d":"2014-04-08","o":54.96,"h":55.74,"l":53.39,"c":53.97,"v":26606},{"d":"2014-04-09","o":54.76,"h":58.29,"l":54.17,"c":57.7,"v":22413},{"d":"2014-04-10","o":58.1,"h":58.68,"l":54.96,"c":55.74,"v":27905},{"d":"2014-04-11","o":55.94,"h":56.33,"l":51.82,"c":52.99,"v":35578},{"d":"2014-04-14","o":53.78,"h":54.37,"l":49.07,"c":49.85,"v":33072},{"d":"2014-04-15","o":47.5,"h":52.99,"l":44.55,"c":48.68,"v":58832},{"d":"2014-04-16","o":49.46,"h":51.03,"l":45.93,"c":47.3,"v":35573},{"d":"2014-04-17","o":47.69,"h":50.44,"l":46.52,"c":50.05,"v":19713},{"d":"2014-04-21","o":50.44,"h":50.64,"l":48.28,"c":50.44,"v":13242},{"d":"2014-04-22","o":50.64,"h":53.97,"l":50.44,"c":53.39,"v":20828},{"d":"2014-04-23","o":53.78,"h":54.56,"l":51.23,"c":52.21,"v":13267},{"d":"2014-04-24","o":52.6,"h":53.78,"l":50.44,"c":53.19,"v":13201},{"d":"2014-04-25","o":53.19,"h":53.39,"l":49.85,"c":50.25,"v":16059},{"d":"2014-04-28","o":54.17,"h":61.24,"l":53.39,"c":60.06,"v":186579},{"d":"2014-04-29","o":59.86,"h":60.65,"l":56.13,"c":57.7,"v":46502},{"d":"2014-04-30","o":57.7,"h":57.7,"l":53.78,"c":55.74,"v":30580},{"d":"2014-05-01","o":56.72,"h":56.92,"l":52.99,"c":54.76,"v":16574},{"d":"2014-05-02","o":54.56,"h":57.7,"l":52.21,"c":53.78,"v":34014},{"d":"2014-05-05","o":53.19,"h":54.96,"l":51.03,"c":54.76,"v":20523},{"d":"2014-05-06","o":54.37,"h":55.74,"l":51.42,"c":53.39,"v":15759},{"d":"2014-05-07","o":52.8,"h":53.58,"l":51.03,"c":53.19,"v":17078},{"d":"2014-05-08","o":53.97,"h":53.97,"l":48.68,"c":48.87,"v":26606},{"d":"2014-05-09","o":48.68,"h":51.03,"l":48.68,"c":50.44,"v":15387},{"d":"2014-05-12","o":49.46,"h":52.21,"l":49.26,"c":52.01,"v":30646},{"d":"2014-05-13","o":51.62,"h":52.99,"l":51.03,"c":52.4,"v":5961},{"d":"2014-05-14","o":52.8,"h":55.94,"l":51.23,"c":52.21,"v":22566},{"d":"2014-05-15","o":52.01,"h":52.6,"l":50.05,"c":51.62,"v":12804},{"d":"2014-05-16","o":51.03,"h":52.4,"l":50.05,"c":52.4,"v":13369},{"d":"2014-05-19","o":51.42,"h":52.99,"l":51.42,"c":52.99,"v":11953},{"d":"2014-05-20","o":52.21,"h":52.99,"l":51.23,"c":51.62,"v":15907},{"d":"2014-05-21","o":51.42,"h":52.6,"l":50.05,"c":50.44,"v":12697},{"d":"2014-05-22","o":51.62,"h":51.62,"l":49.46,"c":51.23,"v":14658},{"d":"2014-05-23","o":51.42,"h":52.21,"l":50.25,"c":51.82,"v":8356},{"d":"2014-05-27","o":52.01,"h":53.97,"l":51.23,"c":53.19,"v":12172},{"d":"2014-05-28","o":54.96,"h":56.92,"l":52.4,"c":56.13,"v":21047},{"d":"2014-05-29","o":56.72,"h":58.1,"l":55.54,"c":56.92,"v":20828},{"d":"2014-05-30","o":56.72,"h":60.84,"l":56.53,"c":59.27,"v":34707},{"d":"2014-06-02","o":59.86,"h":61.24,"l":56.72,"c":59.47,"v":23569},{"d":"2014-06-03","o":58.49,"h":61.83,"l":58.1,"c":61.63,"v":33505},{"d":"2014-06-04","o":60.06,"h":65.16,"l":60.06,"c":61.43,"v":42839},{"d":"2014-06-05","o":60.26,"h":63.4,"l":60.06,"c":61.83,"v":23243},{"d":"2014-06-06","o":62.22,"h":63.2,"l":59.47,"c":62.61,"v":13706},{"d":"2014-06-09","o":62.81,"h":65.75,"l":61.43,"c":64.38,"v":22021},{"d":"2014-06-10","o":64.77,"h":65.55,"l":62.81,"c":64.18,"v":13650},{"d":"2014-06-11","o":63.98,"h":65.55,"l":63,"c":64.57,"v":12213},{"d":"2014-06-12","o":64.38,"h":66.34,"l":63.79,"c":65.95,"v":21195},{"d":"2014-06-13","o":66.54,"h":70.26,"l":65.36,"c":68.89,"v":31293},{"d":"2014-06-16","o":69.28,"h":74.58,"l":68.89,"c":70.66,"v":38100},{"d":"2014-06-17","o":70.26,"h":71.64,"l":66.73,"c":70.85,"v":25067},{"d":"2014-06-18","o":70.66,"h":70.66,"l":67.12,"c":70.26,"v":16936},{"d":"2014-06-19","o":70.66,"h":70.66,"l":65.36,"c":66.14,"v":25317},{"d":"2014-06-20","o":65.95,"h":69.87,"l":64.18,"c":69.68,"v":29597},{"d":"2014-06-23","o":69.87,"h":71.05,"l":66.14,"c":67.32,"v":16207},{"d":"2014-06-24","o":67.71,"h":68.5,"l":65.55,"c":66.54,"v":16472},{"d":"2014-06-25","o":65.95,"h":68.3,"l":65.55,"c":67.32,"v":22601},{"d":"2014-06-26","o":75.76,"h":77.53,"l":67.71,"c":70.07,"v":168573},{"d":"2014-06-27","o":70.46,"h":72.03,"l":62.81,"c":66.73,"v":429223},{"d":"2014-06-30","o":66.14,"h":67.71,"l":61.24,"c":63.2,"v":61298},{"d":"2014-07-01","o":77.33,"h":79.49,"l":69.09,"c":69.68,"v":470355},{"d":"2014-07-02","o":71.44,"h":74.58,"l":70.07,"c":74.58,"v":110796},{"d":"2014-07-03","o":75.76,"h":78.9,"l":75.56,"c":77.53,"v":99893},{"d":"2014-07-07","o":77.72,"h":77.92,"l":70.46,"c":71.05,"v":93391},{"d":"2014-07-08","o":70.85,"h":72.82,"l":65.16,"c":66.73,"v":69424},{"d":"2014-07-09","o":66.54,"h":68.3,"l":65.16,"c":65.55,"v":34075},{"d":"2014-07-10","o":63.79,"h":65.95,"l":61.83,"c":64.18,"v":43934},{"d":"2014-07-11","o":64.18,"h":65.55,"l":63.2,"c":63.79,"v":19539},{"d":"2014-07-14","o":64.77,"h":65.75,"l":63,"c":63.98,"v":28802},{"d":"2014-07-15","o":63.79,"h":64.18,"l":60.65,"c":61.24,"v":37295},{"d":"2014-07-16","o":61.04,"h":61.04,"l":58.88,"c":60.45,"v":30534},{"d":"2014-07-17","o":59.67,"h":61.04,"l":57.11,"c":57.7,"v":71656},{"d":"2014-07-18","o":57.7,"h":59.47,"l":57.51,"c":58.88,"v":30922},{"d":"2014-07-21","o":58.1,"h":58.88,"l":57.31,"c":58.1,"v":23982},{"d":"2014-07-22","o":58.29,"h":60.65,"l":57.9,"c":59.86,"v":20645},{"d":"2014-07-23","o":60.06,"h":62.02,"l":58.68,"c":59.86,"v":40490},{"d":"2014-07-24","o":63.2,"h":66.73,"l":62.22,"c":66.54,"v":98135},{"d":"2014-07-25","o":65.36,"h":65.75,"l":61.24,"c":63.59,"v":47689},{"d":"2014-07-28","o":63.4,"h":64.57,"l":62.22,"c":63.4,"v":28919},{"d":"2014-07-29","o":63.79,"h":65.36,"l":63,"c":64.38,"v":20660},{"d":"2014-07-30","o":64.77,"h":67.32,"l":63.4,"c":66.73,"v":34982},{"d":"2014-07-31","o":64.38,"h":66.54,"l":63,"c":64.77,"v":47796},{"d":"2014-08-01","o":64.77,"h":66.34,"l":63.4,"c":64.38,"v":18388},{"d":"2014-08-04","o":64.77,"h":65.95,"l":63.2,"c":65.75,"v":16966},{"d":"2014-08-05","o":64.77,"h":67.12,"l":64.38,"c":66.54,"v":27105},{"d":"2014-08-06","o":66.34,"h":69.09,"l":66.14,"c":68.5,"v":21552},{"d":"2014-08-07","o":68.3,"h":69.48,"l":66.14,"c":66.34,"v":22938},{"d":"2014-08-08","o":66.54,"h":66.93,"l":65.16,"c":66.93,"v":13502},{"d":"2014-08-11","o":67.32,"h":68.89,"l":66.34,"c":67.52,"v":13869},{"d":"2014-08-12","o":67.52,"h":67.52,"l":64.57,"c":65.16,"v":10827},{"d":"2014-08-13","o":65.16,"h":65.16,"l":63.98,"c":64.57,"v":13787},{"d":"2014-08-14","o":64.77,"h":65.75,"l":63.79,"c":64.77,"v":13451},{"d":"2014-08-15","o":65.36,"h":65.36,"l":62.81,"c":64.38,"v":13165},{"d":"2014-08-18","o":65.16,"h":65.55,"l":64.18,"c":65.55,"v":13777},{"d":"2014-08-19","o":65.36,"h":65.75,"l":63.59,"c":64.57,"v":12376},{"d":"2014-08-20","o":64.18,"h":64.18,"l":62.02,"c":62.61,"v":30290},{"d":"2014-08-21","o":62.22,"h":62.81,"l":60.45,"c":61.24,"v":23885},{"d":"2014-08-22","o":60.84,"h":61.43,"l":59.86,"c":60.26,"v":25057},{"d":"2014-08-25","o":61.24,"h":63.4,"l":60.65,"c":60.84,"v":22000},{"d":"2014-08-26","o":61.04,"h":62.22,"l":60.06,"c":62.02,"v":18413},{"d":"2014-08-27","o":61.83,"h":62.81,"l":61.43,"c":62.22,"v":11000},{"d":"2014-08-28","o":62.41,"h":62.81,"l":60.84,"c":61.83,"v":16304},{"d":"2014-08-29","o":62.02,"h":62.22,"l":60.65,"c":61.63,"v":13736},{"d":"2014-09-02","o":61.63,"h":62.61,"l":61.24,"c":62.41,"v":13828},{"d":"2014-09-03","o":62.41,"h":63,"l":60.65,"c":60.84,"v":15387},{"d":"2014-09-04","o":60.65,"h":61.04,"l":59.47,"c":59.86,"v":19213},{"d":"2014-09-05","o":59.67,"h":59.86,"l":58.1,"c":59.08,"v":24125},{"d":"2014-09-08","o":58.68,"h":59.86,"l":57.51,"c":59.27,"v":16870},{"d":"2014-09-09","o":58.88,"h":59.27,"l":57.31,"c":58.1,"v":16696},{"d":"2014-09-10","o":58.29,"h":61.63,"l":57.31,"c":61.24,"v":20293},{"d":"2014-09-11","o":60.65,"h":62.61,"l":59.47,"c":62.41,"v":13981},{"d":"2014-09-12","o":62.61,"h":63,"l":60.84,"c":61.24,"v":8463},{"d":"2014-09-15","o":61.24,"h":61.24,"l":57.7,"c":58.1,"v":15076},{"d":"2014-09-16","o":58.1,"h":59.67,"l":56.92,"c":59.47,"v":16457},{"d":"2014-09-17","o":59.27,"h":60.06,"l":58.1,"c":58.68,"v":7851},{"d":"2014-09-18","o":59.08,"h":59.08,"l":57.7,"c":58.49,"v":10934},{"d":"2014-09-19","o":57.9,"h":59.27,"l":56.53,"c":57.31,"v":30779},{"d":"2014-09-22","o":57.51,"h":57.7,"l":56.13,"c":56.53,"v":12641},{"d":"2014-09-23","o":56.92,"h":57.11,"l":54.96,"c":55.35,"v":14546},{"d":"2014-09-24","o":55.15,"h":56.13,"l":53.97,"c":55.15,"v":19514},{"d":"2014-09-25","o":55.15,"h":57.31,"l":53.97,"c":56.92,"v":21521},{"d":"2014-09-26","o":56.92,"h":57.9,"l":56.72,"c":57.9,"v":8784},{"d":"2014-09-29","o":57.11,"h":62.02,"l":57.11,"c":61.43,"v":29067},{"d":"2014-09-30","o":61.43,"h":63.2,"l":60.84,"c":61.04,"v":31900},{"d":"2014-10-01","o":61.24,"h":62.22,"l":58.1,"c":58.29,"v":23682},{"d":"2014-10-02","o":58.68,"h":60.84,"l":57.51,"c":58.49,"v":24746},{"d":"2014-10-03","o":59.67,"h":59.67,"l":57.51,"c":57.7,"v":14653},{"d":"2014-10-06","o":57.7,"h":58.1,"l":55.94,"c":55.94,"v":12152},{"d":"2014-10-07","o":54.96,"h":56.72,"l":54.56,"c":54.76,"v":18953},{"d":"2014-10-08","o":54.96,"h":55.54,"l":52.99,"c":55.15,"v":22734},{"d":"2014-10-09","o":55.15,"h":55.35,"l":52.4,"c":52.4,"v":13288},{"d":"2014-10-10","o":51.82,"h":53.78,"l":51.03,"c":51.23,"v":10990},{"d":"2014-10-13","o":50.64,"h":55.35,"l":50.25,"c":52.99,"v":34773},{"d":"2014-10-14","o":54.17,"h":54.96,"l":52.01,"c":53.39,"v":18612},{"d":"2014-10-15","o":52.6,"h":57.9,"l":52.21,"c":57.9,"v":30682},{"d":"2014-10-16","o":56.92,"h":60.65,"l":56.92,"c":59.67,"v":26922},{"d":"2014-10-17","o":60.45,"h":60.65,"l":56.53,"c":56.92,"v":18902},{"d":"2014-10-20","o":57.11,"h":59.67,"l":57.11,"c":58.49,"v":8417},{"d":"2014-10-21","o":58.49,"h":59.47,"l":56.72,"c":58.88,"v":8651},{"d":"2014-10-22","o":59.27,"h":60.06,"l":57.9,"c":58.88,"v":16065},{"d":"2014-10-23","o":59.27,"h":60.84,"l":58.68,"c":60.45,"v":12534},{"d":"2014-10-24","o":60.65,"h":60.84,"l":58.49,"c":58.88,"v":9833},{"d":"2014-10-27","o":58.88,"h":59.86,"l":58.1,"c":59.67,"v":6323},{"d":"2014-10-28","o":60.06,"h":63.79,"l":59.27,"c":62.41,"v":28333},{"d":"2014-10-29","o":62.02,"h":63.4,"l":58.88,"c":59.27,"v":10205},{"d":"2014-10-30","o":59.08,"h":62.22,"l":58.88,"c":60.65,"v":12004},{"d":"2014-10-31","o":62.41,"h":62.41,"l":56.72,"c":58.49,"v":31115},{"d":"2014-11-03","o":58.88,"h":59.86,"l":57.9,"c":58.88,"v":16926},{"d":"2014-11-04","o":58.88,"h":59.67,"l":56.92,"c":58.88,"v":10368},{"d":"2014-11-05","o":58.88,"h":60.06,"l":58.1,"c":58.88,"v":13436},{"d":"2014-11-06","o":59.08,"h":59.86,"l":58.49,"c":59.86,"v":10516},{"d":"2014-11-07","o":60.26,"h":60.26,"l":57.7,"c":59.27,"v":13700},{"d":"2014-11-10","o":59.86,"h":59.86,"l":58.1,"c":59.67,"v":15336},{"d":"2014-11-11","o":59.27,"h":62.02,"l":57.7,"c":60.26,"v":23799},{"d":"2014-11-12","o":59.86,"h":60.84,"l":58.68,"c":59.08,"v":16279},{"d":"2014-11-13","o":58.68,"h":60.45,"l":58.1,"c":58.49,"v":15581},{"d":"2014-11-14","o":58.68,"h":58.88,"l":57.51,"c":58.49,"v":19040},{"d":"2014-11-17","o":58.49,"h":58.88,"l":57.51,"c":58.29,"v":17359},{"d":"2014-11-18","o":58.88,"h":58.88,"l":57.7,"c":58.1,"v":10985},{"d":"2014-11-19","o":58.1,"h":58.29,"l":56.53,"c":57.51,"v":14689},{"d":"2014-11-20","o":57.11,"h":58.49,"l":56.53,"c":58.29,"v":10012},{"d":"2014-11-21","o":59.27,"h":59.27,"l":57.31,"c":57.51,"v":11122},{"d":"2014-11-24","o":57.51,"h":58.29,"l":56.92,"c":57.9,"v":12411},{"d":"2014-11-25","o":57.7,"h":58.88,"l":57.11,"c":58.1,"v":13522},{"d":"2014-11-26","o":57.9,"h":59.08,"l":57.9,"c":58.88,"v":15524},{"d":"2014-11-28","o":58.88,"h":59.67,"l":58.1,"c":58.1,"v":12483},{"d":"2014-12-01","o":58.29,"h":59.27,"l":57.9,"c":58.1,"v":15474},{"d":"2014-12-02","o":58.49,"h":59.08,"l":58.29,"c":58.88,"v":14541},{"d":"2014-12-03","o":58.49,"h":60.26,"l":58.29,"c":59.47,"v":24940},{"d":"2014-12-04","o":59.47,"h":60.06,"l":58.49,"c":58.68,"v":19651},{"d":"2014-12-05","o":58.68,"h":61.43,"l":58.68,"c":61.04,"v":29903},{"d":"2014-12-08","o":61.24,"h":68.5,"l":61.04,"c":63.98,"v":77368},{"d":"2014-12-09","o":63.59,"h":64.77,"l":62.22,"c":64.18,"v":31360},{"d":"2014-12-10","o":64.18,"h":64.18,"l":59.27,"c":59.47,"v":27763},{"d":"2014-12-11","o":59.67,"h":61.83,"l":58.88,"c":61.83,"v":24512},{"d":"2014-12-12","o":60.45,"h":63.79,"l":59.86,"c":63.2,"v":55520},{"d":"2014-12-15","o":64.18,"h":66.73,"l":63.79,"c":64.18,"v":42018},{"d":"2014-12-16","o":63.59,"h":65.36,"l":63.2,"c":63.98,"v":25664},{"d":"2014-12-17","o":63.98,"h":66.14,"l":63.4,"c":65.75,"v":28608},{"d":"2014-12-18","o":73.6,"h":77.72,"l":70.46,"c":77.13,"v":145564},{"d":"2014-12-19","o":78.51,"h":83.61,"l":76.94,"c":78.31,"v":146053},{"d":"2014-12-22","o":79.1,"h":80.08,"l":75.76,"c":77.53,"v":43318},{"d":"2014-12-23","o":78.12,"h":78.51,"l":74.19,"c":75.56,"v":30371},{"d":"2014-12-24","o":76.35,"h":77.33,"l":74.78,"c":75.56,"v":13578},{"d":"2014-12-26","o":76.55,"h":81.45,"l":75.56,"c":81.06,"v":38442},{"d":"2014-12-29","o":81.45,"h":84,"l":77.92,"c":78.51,"v":38432},{"d":"2014-12-30","o":77.92,"h":80.47,"l":77.72,"c":78.7,"v":20232},{"d":"2014-12-31","o":79.49,"h":80.27,"l":77.13,"c":77.92,"v":23075},{"d":"2015-01-02","o":77.92,"h":78.9,"l":76.15,"c":78.12,"v":19876},{"d":"2015-01-05","o":78.31,"h":83.42,"l":77.53,"c":81.84,"v":33912},{"d":"2015-01-06","o":82.43,"h":85.18,"l":74.58,"c":76.74,"v":48958},{"d":"2015-01-07","o":77.53,"h":79.49,"l":76.74,"c":78.7,"v":32445},{"d":"2015-01-08","o":79.1,"h":81.45,"l":78.7,"c":80.67,"v":31701},{"d":"2015-01-09","o":100.49,"h":113.84,"l":95.78,"c":103.83,"v":1481565},{"d":"2015-01-12","o":119.73,"h":127.38,"l":115.8,"c":121.1,"v":1407820},{"d":"2015-01-13","o":117.96,"h":119.53,"l":107.95,"c":111.87,"v":461729},{"d":"2015-01-14","o":106.18,"h":114.03,"l":104.02,"c":109.72,"v":202903},{"d":"2015-01-15","o":109.32,"h":111.68,"l":104.02,"c":104.42,"v":104101},{"d":"2015-01-16","o":104.02,"h":111.68,"l":104.02,"c":110.3,"v":95587},{"d":"2015-01-20","o":110.3,"h":115.6,"l":104.02,"c":111.87,"v":134437},{"d":"2015-01-21","o":111.09,"h":112.86,"l":104.42,"c":105.4,"v":92607},{"d":"2015-01-22","o":105.79,"h":106.97,"l":97.15,"c":103.04,"v":103525},{"d":"2015-01-23","o":100.1,"h":101.08,"l":96.37,"c":97.35,"v":114266},{"d":"2015-01-26","o":96.37,"h":104.02,"l":96.37,"c":103.04,"v":80771},{"d":"2015-01-27","o":102.06,"h":105.79,"l":100.69,"c":103.24,"v":58450},{"d":"2015-01-28","o":103.04,"h":105,"l":98.53,"c":99.31,"v":55622},{"d":"2015-01-29","o":99.9,"h":105,"l":99.12,"c":102.45,"v":61476},{"d":"2015-01-30","o":101.86,"h":104.42,"l":98.53,"c":98.72,"v":43420},{"d":"2015-02-02","o":98.92,"h":100.1,"l":93.82,"c":94.8,"v":79742},{"d":"2015-02-03","o":94.8,"h":96.57,"l":89.5,"c":90.87,"v":80175},{"d":"2015-02-04","o":89.7,"h":92.44,"l":88.32,"c":90.09,"v":48673},{"d":"2015-02-05","o":90.28,"h":94.01,"l":90.09,"c":93.62,"v":45239},{"d":"2015-02-06","o":93.82,"h":96.96,"l":91.27,"c":91.85,"v":50104},{"d":"2015-02-09","o":91.66,"h":98.14,"l":91.27,"c":95.19,"v":52708},{"d":"2015-02-10","o":95.98,"h":101.67,"l":95.19,"c":100.69,"v":64299},{"d":"2015-02-11","o":100.29,"h":101.28,"l":95.58,"c":96.76,"v":62903},{"d":"2015-02-12","o":97.74,"h":99.51,"l":95.98,"c":98.92,"v":31034},{"d":"2015-02-13","o":99.51,"h":100.29,"l":96.57,"c":98.72,"v":39522},{"d":"2015-02-17","o":98.14,"h":103.04,"l":97.55,"c":101.28,"v":61354},{"d":"2015-02-18","o":101.86,"h":103.04,"l":99.9,"c":100.69,"v":36139},{"d":"2015-02-19","o":100.49,"h":105,"l":100.49,"c":101.08,"v":59703},{"d":"2015-02-20","o":101.28,"h":103.63,"l":100.88,"c":102.06,"v":41570},{"d":"2015-02-23","o":103.43,"h":109.91,"l":102.06,"c":109.32,"v":90548},{"d":"2015-02-24","o":109.91,"h":110.7,"l":104.22,"c":105.99,"v":62419},{"d":"2015-02-25","o":105.99,"h":109.91,"l":104.42,"c":107.95,"v":48051},{"d":"2015-02-26","o":102.45,"h":102.45,"l":96.17,"c":98.92,"v":96041},{"d":"2015-02-27","o":99.71,"h":101.08,"l":95.78,"c":96.17,"v":63382},{"d":"2015-03-02","o":95.58,"h":97.55,"l":94.41,"c":95.78,"v":52463},{"d":"2015-03-03","o":95.19,"h":96.76,"l":93.42,"c":95.19,"v":33989},{"d":"2015-03-04","o":95,"h":100.69,"l":94.21,"c":99.9,"v":37596},{"d":"2015-03-05","o":99.9,"h":105.59,"l":99.51,"c":103.63,"v":41667},{"d":"2015-03-06","o":103.63,"h":103.63,"l":99.9,"c":100.29,"v":28186},{"d":"2015-03-09","o":101.47,"h":101.47,"l":97.35,"c":100.1,"v":37010},{"d":"2015-03-10","o":99.12,"h":103.63,"l":97.74,"c":102.45,"v":34045},{"d":"2015-03-11","o":103.63,"h":106.97,"l":100.49,"c":105.99,"v":49208},{"d":"2015-03-12","o":106.97,"h":110.89,"l":105.99,"c":108.93,"v":56422},{"d":"2015-03-13","o":109.13,"h":110.89,"l":103.04,"c":106.38,"v":39552},{"d":"2015-03-16","o":106.77,"h":108.54,"l":104.42,"c":105.2,"v":22556},{"d":"2015-03-17","o":106.77,"h":107.75,"l":105,"c":106.18,"v":21119},{"d":"2015-03-18","o":106.18,"h":107.75,"l":101.08,"c":103.83,"v":36312},{"d":"2015-03-19","o":103.43,"h":109.72,"l":101.67,"c":108.93,"v":55250},{"d":"2015-03-20","o":109.91,"h":113.25,"l":103.24,"c":105.99,"v":84190},{"d":"2015-03-23","o":105,"h":105.59,"l":101.08,"c":101.28,"v":40811},{"d":"2015-03-24","o":100.49,"h":103.63,"l":99.51,"c":103.04,"v":35222},{"d":"2015-03-25","o":103.43,"h":104.81,"l":96.17,"c":96.17,"v":75019},{"d":"2015-03-26","o":96.57,"h":96.57,"l":89.89,"c":91.85,"v":63086},{"d":"2015-03-27","o":92.44,"h":96.17,"l":92.25,"c":95.98,"v":44403},{"d":"2015-03-30","o":96.17,"h":102.06,"l":94.6,"c":101.28,"v":61058},{"d":"2015-03-31","o":100.29,"h":102.26,"l":98.14,"c":100.69,"v":35594},{"d":"2015-04-01","o":100.69,"h":103.83,"l":96.17,"c":103.63,"v":69200},{"d":"2015-04-02","o":104.02,"h":105,"l":100.88,"c":103.63,"v":50155},{"d":"2015-04-06","o":103.43,"h":105,"l":102.45,"c":103.43,"v":29031},{"d":"2015-04-07","o":103.24,"h":105,"l":101.47,"c":102.85,"v":47185},{"d":"2015-04-08","o":103.83,"h":106.97,"l":102.06,"c":106.58,"v":42752},{"d":"2015-04-09","o":107.16,"h":108.54,"l":101.67,"c":104.02,"v":34891},{"d":"2015-04-10","o":103.43,"h":106.97,"l":102.06,"c":106.38,"v":30636},{"d":"2015-04-13","o":105.99,"h":110.89,"l":105.99,"c":108.73,"v":44092},{"d":"2015-04-14","o":108.34,"h":111.48,"l":106.77,"c":108.73,"v":36546},{"d":"2015-04-15","o":108.73,"h":111.29,"l":106.18,"c":109.13,"v":44632},{"d":"2015-04-16","o":109.32,"h":110.89,"l":108.34,"c":110.3,"v":25113},{"d":"2015-04-17","o":109.52,"h":110.5,"l":106.97,"c":109.32,"v":34137},{"d":"2015-04-20","o":109.72,"h":115.8,"l":107.56,"c":112.66,"v":91904},{"d":"2015-04-21","o":113.64,"h":116.78,"l":112.07,"c":115.21,"v":46451},{"d":"2015-04-22","o":115.8,"h":120.51,"l":114.23,"c":119.33,"v":76420},{"d":"2015-04-23","o":118.74,"h":125.61,"l":109.91,"c":125.02,"v":114148},{"d":"2015-04-24","o":127.58,"h":146.22,"l":126.59,"c":139.74,"v":246919},{"d":"2015-04-27","o":144.26,"h":156.62,"l":137.78,"c":142.1,"v":274233},{"d":"2015-04-28","o":156.43,"h":157.02,"l":134.45,"c":136.02,"v":442007},{"d":"2015-04-29","o":136.02,"h":142.1,"l":131.89,"c":138.37,"v":132093},{"d":"2015-04-30","o":137.19,"h":140.33,"l":127.97,"c":129.74,"v":112875},{"d":"2015-05-01","o":132.09,"h":134.84,"l":128.75,"c":134.45,"v":71243},{"d":"2015-05-04","o":133.86,"h":140.33,"l":131.11,"c":132.48,"v":99959},{"d":"2015-05-05","o":132.48,"h":132.48,"l":124.63,"c":125.02,"v":93167},{"d":"2015-05-06","o":123.65,"h":132.09,"l":122.87,"c":130.13,"v":79584},{"d":"2015-05-07","o":130.13,"h":132.29,"l":128.16,"c":130.32,"v":57202},{"d":"2015-05-08","o":132.09,"h":138.37,"l":131.7,"c":134.25,"v":81408},{"d":"2015-05-11","o":135.03,"h":136.41,"l":132.09,"c":132.09,"v":47287},{"d":"2015-05-12","o":133.46,"h":140.53,"l":129.74,"c":139.35,"v":63835},{"d":"2015-05-13","o":139.35,"h":142.1,"l":133.46,"c":136.21,"v":75024},{"d":"2015-05-14","o":137.19,"h":139.94,"l":132.88,"c":137.98,"v":47195},{"d":"2015-05-15","o":137.39,"h":137.39,"l":129.93,"c":135.43,"v":66347},{"d":"2015-05-18","o":134.25,"h":135.43,"l":131.11,"c":133.46,"v":47939},{"d":"2015-05-19","o":133.66,"h":135.03,"l":130.13,"c":131.31,"v":33698},{"d":"2015-05-20","o":131.11,"h":132.09,"l":127.77,"c":129.54,"v":48387},{"d":"2015-05-21","o":124.83,"h":132.68,"l":123.85,"c":130.13,"v":195225},{"d":"2015-05-22","o":130.52,"h":139.35,"l":129.93,"c":137.59,"v":93830},{"d":"2015-05-26","o":137.39,"h":143.47,"l":136.8,"c":142.3,"v":81928},{"d":"2015-05-27","o":143.28,"h":154.27,"l":140.73,"c":153.48,"v":117593},{"d":"2015-05-28","o":155.05,"h":158.78,"l":147.79,"c":149.56,"v":129260},{"d":"2015-05-29","o":149.36,"h":161.92,"l":148.18,"c":160.55,"v":125469},{"d":"2015-06-01","o":162.32,"h":165.06,"l":153.48,"c":158.19,"v":81377},{"d":"2015-06-02","o":157.02,"h":160.55,"l":151.52,"c":156.04,"v":60768},{"d":"2015-06-03","o":159.96,"h":162.51,"l":157.21,"c":162.32,"v":75809},{"d":"2015-06-04","o":160.94,"h":163.89,"l":157.61,"c":160.94,"v":50084},{"d":"2015-06-05","o":161.33,"h":178.61,"l":158.59,"c":174.88,"v":119080},{"d":"2015-06-08","o":180.77,"h":186.46,"l":174.48,"c":176.45,"v":150129},{"d":"2015-06-09","o":177.43,"h":178.02,"l":168.2,"c":173.5,"v":85239},{"d":"2015-06-10","o":173.11,"h":177.63,"l":171.54,"c":175.07,"v":42518},{"d":"2015-06-11","o":184.1,"h":186.65,"l":179,"c":184.1,"v":106389},{"d":"2015-06-12","o":184.3,"h":190.38,"l":181.55,"c":186.06,"v":91837},{"d":"2015-06-15","o":185.67,"h":190.97,"l":179.59,"c":189.79,"v":83777},{"d":"2015-06-16","o":190.19,"h":199.41,"l":189.4,"c":189.99,"v":82356},{"d":"2015-06-17","o":190.38,"h":194.7,"l":187.05,"c":191.95,"v":66286},{"d":"2015-06-18","o":192.74,"h":193.33,"l":157.02,"c":169.77,"v":234273},{"d":"2015-06-19","o":168.99,"h":173.31,"l":149.56,"c":169.38,"v":381458},{"d":"2015-06-22","o":169.77,"h":170.17,"l":156.43,"c":163.3,"v":154654},{"d":"2015-06-23","o":162.71,"h":169.77,"l":156.62,"c":168.79,"v":162367},{"d":"2015-06-24","o":168.4,"h":169.19,"l":163.69,"c":166.44,"v":69134},{"d":"2015-06-25","o":167.62,"h":167.62,"l":162.12,"c":165.46,"v":53457},{"d":"2015-06-26","o":165.46,"h":166.63,"l":154.47,"c":158.78,"v":195470},{"d":"2015-06-29","o":155.84,"h":163.3,"l":155.84,"c":158.19,"v":61094},{"d":"2015-06-30","o":161.14,"h":172.91,"l":160.16,"c":169.38,"v":99699},{"d":"2015-07-01","o":170.76,"h":179.39,"l":165.26,"c":172.33,"v":78611},{"d":"2015-07-02","o":173.5,"h":174.68,"l":166.24,"c":168.99,"v":52799},{"d":"2015-07-06","o":167.81,"h":179.98,"l":165.06,"c":179.98,"v":108279},{"d":"2015-07-07","o":179.59,"h":183.12,"l":172.91,"c":182.34,"v":62949},{"d":"2015-07-08","o":181.35,"h":183.32,"l":165.65,"c":168.99,"v":82534},{"d":"2015-07-09","o":172.72,"h":176.84,"l":171.74,"c":173.9,"v":71488},{"d":"2015-07-10","o":175.66,"h":181.94,"l":174.48,"c":179.98,"v":60366},{"d":"2015-07-13","o":182.92,"h":183.91,"l":179.59,"c":180.96,"v":60600},{"d":"2015-07-14","o":180.96,"h":186.06,"l":180.18,"c":182.92,"v":38656},{"d":"2015-07-15","o":182.53,"h":186.85,"l":178.02,"c":179,"v":51791},{"d":"2015-07-16","o":180.96,"h":184.69,"l":179,"c":183.32,"v":42232},{"d":"2015-07-17","o":183.71,"h":184.89,"l":177.82,"c":184.1,"v":38258},{"d":"2015-07-20","o":188.42,"h":189.21,"l":183.32,"c":185.28,"v":55892},{"d":"2015-07-21","o":184.69,"h":186.26,"l":176.64,"c":179.98,"v":53222},{"d":"2015-07-22","o":177.43,"h":183.51,"l":176.25,"c":181.35,"v":50935},{"d":"2015-07-23","o":175.66,"h":182.92,"l":167.81,"c":175.66,"v":88898},{"d":"2015-07-24","o":178.41,"h":181.16,"l":167.03,"c":168.01,"v":83940},{"d":"2015-07-27","o":166.83,"h":166.83,"l":157.61,"c":164.67,"v":95964},{"d":"2015-07-28","o":165.46,"h":166.83,"l":159.18,"c":163.49,"v":62735},{"d":"2015-07-29","o":162.71,"h":164.87,"l":158.98,"c":161.73,"v":49702},{"d":"2015-07-30","o":161.14,"h":166.44,"l":157.8,"c":164.67,"v":52453},{"d":"2015-07-31","o":164.87,"h":170.56,"l":162.32,"c":167.62,"v":34992},{"d":"2015-08-03","o":166.83,"h":168.01,"l":158.59,"c":162.12,"v":52759},{"d":"2015-08-04","o":160.94,"h":162.51,"l":158,"c":158.98,"v":40225},{"d":"2015-08-05","o":160.75,"h":164.08,"l":159.18,"c":161.53,"v":39002},{"d":"2015-08-06","o":162.32,"h":163.69,"l":150.74,"c":155.05,"v":74525},{"d":"2015-08-07","o":154.27,"h":154.27,"l":144.26,"c":151.72,"v":86263},{"d":"2015-08-10","o":153.29,"h":156.43,"l":151.91,"c":154.27,"v":32868},{"d":"2015-08-11","o":152.11,"h":156.04,"l":146.22,"c":147.4,"v":42003},{"d":"2015-08-12","o":145.04,"h":149.17,"l":137.78,"c":147.6,"v":71585},{"d":"2015-08-13","o":147.99,"h":150.15,"l":142.49,"c":142.89,"v":44260},{"d":"2015-08-14","o":141.71,"h":146.22,"l":137.19,"c":142.69,"v":42829},{"d":"2015-08-17","o":141.71,"h":152.11,"l":138.17,"c":152.11,"v":53671},{"d":"2015-08-18","o":152.7,"h":154.07,"l":145.63,"c":146.03,"v":50257},{"d":"2015-08-19","o":145.63,"h":151.32,"l":144.26,"c":147.4,"v":33928},{"d":"2015-08-20","o":146.22,"h":146.81,"l":139.16,"c":139.35,"v":66902},{"d":"2015-08-21","o":135.82,"h":142.3,"l":132.48,"c":138.17,"v":81301},{"d":"2015-08-24","o":124.44,"h":135.62,"l":112.27,"c":128.95,"v":81586},{"d":"2015-08-25","o":135.03,"h":135.03,"l":128.95,"c":130.52,"v":62704},{"d":"2015-08-26","o":135.03,"h":135.62,"l":124.24,"c":135.62,"v":77205},{"d":"2015-08-27","o":136.6,"h":138.37,"l":130.91,"c":135.62,"v":55454},{"d":"2015-08-28","o":137.19,"h":142.89,"l":134.84,"c":142.49,"v":47903},{"d":"2015-08-31","o":143.67,"h":146.22,"l":137.98,"c":139.55,"v":39914},{"d":"2015-09-01","o":135.43,"h":139.16,"l":133.46,"c":135.23,"v":45014},{"d":"2015-09-02","o":137.39,"h":140.73,"l":134.64,"c":140.73,"v":34835},{"d":"2015-09-03","o":143.47,"h":143.67,"l":130.52,"c":133.86,"v":57400},{"d":"2015-09-04","o":132.48,"h":136.6,"l":131.5,"c":135.03,"v":28756},{"d":"2015-09-08","o":137.78,"h":140.92,"l":134.84,"c":140.14,"v":36373},{"d":"2015-09-09","o":143.87,"h":143.87,"l":129.15,"c":129.74,"v":56712},{"d":"2015-09-10","o":129.54,"h":136.21,"l":129.54,"c":132.48,"v":52835},{"d":"2015-09-11","o":131.5,"h":133.46,"l":123.65,"c":128.36,"v":74851},{"d":"2015-09-14","o":128.36,"h":130.32,"l":126.01,"c":129.34,"v":75645},{"d":"2015-09-15","o":129.15,"h":130.52,"l":126.79,"c":129.74,"v":39598},{"d":"2015-09-16","o":129.54,"h":131.5,"l":124.83,"c":127.58,"v":67560},{"d":"2015-09-17","o":127.38,"h":138.57,"l":127.38,"c":138.17,"v":66902},{"d":"2015-09-18","o":135.62,"h":138.96,"l":126.99,"c":128.36,"v":163529},{"d":"2015-09-21","o":129.74,"h":129.74,"l":118.94,"c":121.3,"v":67229},{"d":"2015-09-22","o":118.16,"h":121.3,"l":116,"c":117.76,"v":71233},{"d":"2015-09-23","o":117.37,"h":120.71,"l":113.25,"c":117.57,"v":52249},{"d":"2015-09-24","o":116.98,"h":117.96,"l":111.29,"c":113.84,"v":54527},{"d":"2015-09-25","o":116.19,"h":116.19,"l":97.35,"c":98.92,"v":149706},{"d":"2015-09-28","o":97.94,"h":98.92,"l":87.14,"c":89.89,"v":140189},{"d":"2015-09-29","o":89.7,"h":92.25,"l":84.99,"c":86.95,"v":85224},{"d":"2015-09-30","o":91.27,"h":93.62,"l":85.38,"c":90.28,"v":105859},{"d":"2015-10-01","o":90.09,"h":91.07,"l":85.38,"c":89.11,"v":62139},{"d":"2015-10-02","o":87.34,"h":94.8,"l":86.36,"c":94.6,"v":72181},{"d":"2015-10-05","o":96.57,"h":99.71,"l":93.42,"c":95.19,"v":66989},{"d":"2015-10-06","o":96.17,"h":97.15,"l":86.95,"c":94.41,"v":75635},{"d":"2015-10-07","o":96.57,"h":98.53,"l":91.27,"c":95,"v":67167},{"d":"2015-10-08","o":94.6,"h":95.98,"l":89.5,"c":93.82,"v":49895},{"d":"2015-10-09","o":92.44,"h":97.15,"l":92.25,"c":94.41,"v":35201},{"d":"2015-10-12","o":94.6,"h":95.58,"l":91.07,"c":93.03,"v":30438},{"d":"2015-10-13","o":92.25,"h":96.17,"l":89.3,"c":89.3,"v":34743},{"d":"2015-10-14","o":88.13,"h":93.82,"l":88.13,"c":91.07,"v":52652},{"d":"2015-10-15","o":91.46,"h":99.51,"l":90.48,"c":99.12,"v":77250},{"d":"2015-10-16","o":99.31,"h":102.65,"l":97.15,"c":98.53,"v":55724},{"d":"2015-10-19","o":98.53,"h":100.1,"l":92.64,"c":97.35,"v":65848},{"d":"2015-10-20","o":96.57,"h":97.55,"l":90.48,"c":90.48,"v":69695},{"d":"2015-10-21","o":91.66,"h":93.62,"l":86.95,"c":92.64,"v":61660},{"d":"2015-10-22","o":93.23,"h":98.92,"l":89.89,"c":98.72,"v":92632},{"d":"2015-10-23","o":101.08,"h":105.2,"l":96.76,"c":98.72,"v":78504},{"d":"2015-10-26","o":97.74,"h":101.08,"l":94.41,"c":97.94,"v":43032},{"d":"2015-10-27","o":104.02,"h":104.02,"l":91.27,"c":93.23,"v":90441},{"d":"2015-10-28","o":93.42,"h":94.8,"l":88.91,"c":92.64,"v":97340},{"d":"2015-10-29","o":93.23,"h":94.41,"l":90.68,"c":90.87,"v":54537},{"d":"2015-10-30","o":90.48,"h":90.48,"l":87.34,"c":89.5,"v":46680},{"d":"2015-11-02","o":89.5,"h":94.01,"l":89.3,"c":93.42,"v":58440},{"d":"2015-11-03","o":93.23,"h":95.98,"l":91.27,"c":93.62,"v":46415},{"d":"2015-11-04","o":93.23,"h":94.6,"l":90.68,"c":92.64,"v":50797},{"d":"2015-11-05","o":93.03,"h":93.03,"l":89.5,"c":90.09,"v":58491},{"d":"2015-11-06","o":90.48,"h":92.44,"l":86.56,"c":91.46,"v":66189},{"d":"2015-11-09","o":91.07,"h":92.64,"l":89.5,"c":91.85,"v":66872},{"d":"2015-11-10","o":91.27,"h":93.23,"l":88.91,"c":91.27,"v":48336},{"d":"2015-11-11","o":91.27,"h":93.42,"l":90.48,"c":90.48,"v":55169},{"d":"2015-11-12","o":89.5,"h":91.85,"l":88.52,"c":88.71,"v":43863},{"d":"2015-11-13","o":88.13,"h":92.25,"l":87.73,"c":90.87,"v":49218},{"d":"2015-11-16","o":91.07,"h":91.85,"l":85.18,"c":86.36,"v":77765},{"d":"2015-11-17","o":86.95,"h":87.34,"l":83.22,"c":84,"v":69557},{"d":"2015-11-18","o":84,"h":93.23,"l":82.83,"c":93.23,"v":83680},{"d":"2015-11-19","o":91.27,"h":93.23,"l":87.73,"c":91.46,"v":79589},{"d":"2015-11-20","o":92.05,"h":93.82,"l":87.34,"c":88.52,"v":78341},{"d":"2015-11-23","o":86.75,"h":88.13,"l":85.38,"c":86.95,"v":77087},{"d":"2015-11-24","o":86.75,"h":94.41,"l":86.36,"c":94.21,"v":66413},{"d":"2015-11-25","o":94.41,"h":103.04,"l":93.62,"c":100.69,"v":84995},{"d":"2015-11-27","o":101.47,"h":105,"l":99.12,"c":100.69,"v":44637},{"d":"2015-11-30","o":101.47,"h":102.85,"l":98.14,"c":100.29,"v":44540},{"d":"2015-12-01","o":101.28,"h":101.86,"l":98.14,"c":100.49,"v":51082},{"d":"2015-12-02","o":100.29,"h":102.85,"l":97.55,"c":97.94,"v":63631},{"d":"2015-12-03","o":98.53,"h":99.12,"l":91.85,"c":92.05,"v":68721},{"d":"2015-12-04","o":92.64,"h":94.01,"l":90.48,"c":91.46,"v":57023},{"d":"2015-12-07","o":91.66,"h":92.25,"l":85.38,"c":85.57,"v":61379},{"d":"2015-12-08","o":83.42,"h":87.73,"l":83.42,"c":85.77,"v":64554},{"d":"2015-12-09","o":87.14,"h":87.14,"l":82.63,"c":82.83,"v":62612},{"d":"2015-12-10","o":82.43,"h":86.75,"l":82.24,"c":86.56,"v":41229},{"d":"2015-12-11","o":84.2,"h":85.77,"l":81.06,"c":81.26,"v":50991},{"d":"2015-12-14","o":81.45,"h":83.02,"l":75.56,"c":76.15,"v":75370},{"d":"2015-12-15","o":76.74,"h":79.49,"l":73.6,"c":76.94,"v":100545},{"d":"2015-12-16","o":80.67,"h":89.7,"l":78.7,"c":89.5,"v":90375},{"d":"2015-12-17","o":88.32,"h":90.28,"l":86.16,"c":89.3,"v":56167},{"d":"2015-12-18","o":89.11,"h":90.68,"l":86.36,"c":88.32,"v":326763},{"d":"2015-12-21","o":88.52,"h":89.7,"l":85.57,"c":88.32,"v":48428},{"d":"2015-12-22","o":88.52,"h":90.48,"l":85.97,"c":86.95,"v":36159},{"d":"2015-12-23","o":88.52,"h":90.09,"l":86.95,"c":88.32,"v":38610},{"d":"2015-12-24","o":89.3,"h":97.55,"l":89.3,"c":93.82,"v":45743},{"d":"2015-12-28","o":93.82,"h":94.21,"l":89.3,"c":90.28,"v":59805},{"d":"2015-12-29","o":90.87,"h":91.46,"l":88.71,"c":91.27,"v":48688},{"d":"2015-12-30","o":90.09,"h":93.03,"l":90.09,"c":92.64,"v":51602},{"d":"2015-12-31","o":91.66,"h":92.84,"l":89.11,"c":89.11,"v":63968},{"d":"2016-01-04","o":88.32,"h":88.91,"l":84.79,"c":87.54,"v":65644},{"d":"2016-01-05","o":90.68,"h":90.87,"l":85.97,"c":86.95,"v":70362},{"d":"2016-01-06","o":85.97,"h":87.34,"l":82.04,"c":83.42,"v":76639},{"d":"2016-01-07","o":80.67,"h":81.45,"l":74.39,"c":76.35,"v":78932},{"d":"2016-01-08","o":77.33,"h":78.9,"l":74.19,"c":74.19,"v":47648},{"d":"2016-01-11","o":74.58,"h":76.55,"l":66.54,"c":69.09,"v":74693},{"d":"2016-01-12","o":69.68,"h":73.99,"l":67.32,"c":70.46,"v":64360},{"d":"2016-01-13","o":71.05,"h":71.64,"l":62.81,"c":64.18,"v":76522},{"d":"2016-01-14","o":64.38,"h":68.11,"l":61.43,"c":66.14,"v":63117},{"d":"2016-01-15","o":63.79,"h":64.57,"l":59.27,"c":62.02,"v":69888},{"d":"2016-01-19","o":63.98,"h":64.77,"l":56.92,"c":59.47,"v":61379},{"d":"2016-01-20","o":57.11,"h":63.4,"l":53.78,"c":62.22,"v":104544},{"d":"2016-01-21","o":68.89,"h":76.15,"l":65.75,"c":67.71,"v":184470},{"d":"2016-01-22","o":70.46,"h":70.85,"l":65.75,"c":67.12,"v":67672},{"d":"2016-01-25","o":67.32,"h":71.44,"l":65.55,"c":66.93,"v":79890},{"d":"2016-01-26","o":66.73,"h":67.52,"l":61.63,"c":65.95,"v":51760},{"d":"2016-01-27","o":65.75,"h":66.34,"l":60.45,"c":61.63,"v":64605},{"d":"2016-01-28","o":62.61,"h":62.81,"l":58.49,"c":60.45,"v":71213},{"d":"2016-01-29","o":59.86,"h":63.2,"l":59.47,"c":61.83,"v":54119},{"d":"2016-02-01","o":61.43,"h":63.79,"l":59.86,"c":63,"v":45121},{"d":"2016-02-02","o":62.22,"h":62.22,"l":59.67,"c":60.65,"v":45198},{"d":"2016-02-03","o":60.84,"h":61.83,"l":56.92,"c":58.1,"v":84842},{"d":"2016-02-04","o":57.7,"h":62.22,"l":57.7,"c":59.86,"v":71381},{"d":"2016-02-05","o":59.27,"h":60.84,"l":58.1,"c":58.88,"v":62220},{"d":"2016-02-08","o":57.9,"h":58.68,"l":54.56,"c":55.94,"v":70795},{"d":"2016-02-09","o":55.74,"h":59.08,"l":54.17,"c":55.94,"v":44851},{"d":"2016-02-10","o":56.13,"h":58.1,"l":54.37,"c":54.76,"v":43099},{"d":"2016-02-11","o":53.19,"h":54.76,"l":51.23,"c":53.39,"v":59117},{"d":"2016-02-12","o":53.58,"h":55.74,"l":52.21,"c":55.54,"v":51826},{"d":"2016-02-16","o":56.92,"h":59.27,"l":56.53,"c":59.08,"v":42253},{"d":"2016-02-17","o":59.27,"h":62.22,"l":59.27,"c":61.83,"v":39690},{"d":"2016-02-18","o":62.81,"h":63,"l":56.92,"c":57.11,"v":45361},{"d":"2016-02-19","o":56.92,"h":59.67,"l":55.94,"c":58.88,"v":36827},{"d":"2016-02-22","o":59.86,"h":61.04,"l":58.29,"c":58.88,"v":34259},{"d":"2016-02-23","o":58.68,"h":60.06,"l":55.15,"c":55.35,"v":45259},{"d":"2016-02-24","o":54.96,"h":56.72,"l":52.01,"c":55.74,"v":76705},{"d":"2016-02-25","o":56.13,"h":56.92,"l":52.99,"c":53.97,"v":66276},{"d":"2016-02-26","o":54.17,"h":56.33,"l":53.97,"c":56.13,"v":48331},{"d":"2016-02-29","o":55.74,"h":56.92,"l":53.58,"c":54.37,"v":37744},{"d":"2016-03-01","o":55.15,"h":57.11,"l":53.58,"c":57.11,"v":41840},{"d":"2016-03-02","o":57.31,"h":63,"l":57.31,"c":63,"v":72150},{"d":"2016-03-03","o":63,"h":68.69,"l":58.49,"c":66.73,"v":96560},{"d":"2016-03-04","o":67.32,"h":78.51,"l":67.32,"c":75.37,"v":110077},{"d":"2016-03-07","o":77.53,"h":81.06,"l":74.19,"c":80.67,"v":129291},{"d":"2016-03-08","o":80.67,"h":81.84,"l":73.6,"c":79.88,"v":141116},{"d":"2016-03-09","o":79.69,"h":83.42,"l":74.19,"c":75.56,"v":89096},{"d":"2016-03-10","o":74.98,"h":78.51,"l":71.25,"c":72.62,"v":69272},{"d":"2016-03-11","o":73.99,"h":81.06,"l":71.64,"c":78.51,"v":140316},{"d":"2016-03-14","o":80.86,"h":83.42,"l":78.7,"c":79.1,"v":78325},{"d":"2016-03-15","o":78.9,"h":79.29,"l":72.23,"c":72.23,"v":83023},{"d":"2016-03-16","o":72.03,"h":75.17,"l":69.28,"c":71.64,"v":63168},{"d":"2016-03-17","o":71.44,"h":75.56,"l":68.89,"c":73.41,"v":66378},{"d":"2016-03-18","o":74.58,"h":76.74,"l":71.05,"c":74.39,"v":178182},{"d":"2016-03-21","o":73.99,"h":80.67,"l":73.99,"c":80.27,"v":67529},{"d":"2016-03-22","o":79.29,"h":84.4,"l":78.9,"c":81.45,"v":55673},{"d":"2016-03-23","o":81.65,"h":85.18,"l":74.98,"c":75.17,"v":68049},{"d":"2016-03-24","o":74.78,"h":79.69,"l":72.62,"c":76.74,"v":32888},{"d":"2016-03-28","o":77.72,"h":78.31,"l":74.19,"c":75.56,"v":25500},{"d":"2016-03-29","o":75.17,"h":80.86,"l":73.99,"c":80.67,"v":50945},{"d":"2016-03-30","o":82.24,"h":86.16,"l":80.27,"c":80.27,"v":69832},{"d":"2016-03-31","o":80.27,"h":84.2,"l":80.27,"c":81.65,"v":70301},{"d":"2016-04-01","o":81.65,"h":84.79,"l":79.88,"c":83.02,"v":60294},{"d":"2016-04-04","o":84,"h":86.75,"l":83.42,"c":84,"v":60279},{"d":"2016-04-05","o":83.02,"h":86.36,"l":82.43,"c":84,"v":50777},{"d":"2016-04-06","o":84.59,"h":92.44,"l":84,"c":91.85,"v":75421},{"d":"2016-04-07","o":91.46,"h":94.6,"l":88.32,"c":89.11,"v":62877},{"d":"2016-04-08","o":90.28,"h":92.44,"l":86.75,"c":89.11,"v":51429},{"d":"2016-04-11","o":89.7,"h":91.27,"l":83.81,"c":84,"v":45738},{"d":"2016-04-12","o":83.61,"h":86.36,"l":82.83,"c":85.18,"v":36164},{"d":"2016-04-13","o":86.36,"h":87.73,"l":83.02,"c":86.36,"v":67274},{"d":"2016-04-14","o":86.16,"h":86.95,"l":84,"c":85.18,"v":44673},{"d":"2016-04-15","o":85.18,"h":85.77,"l":83.81,"c":84.2,"v":38656},{"d":"2016-04-18","o":84.2,"h":88.71,"l":83.02,"c":87.93,"v":54287},{"d":"2016-04-19","o":88.91,"h":89.11,"l":82.43,"c":83.22,"v":45509},{"d":"2016-04-20","o":83.81,"h":84.4,"l":77.53,"c":78.9,"v":55413},{"d":"2016-04-21","o":78.51,"h":80.67,"l":77.53,"c":80.47,"v":39736},{"d":"2016-04-22","o":80.27,"h":85.18,"l":78.9,"c":84,"v":44454},{"d":"2016-04-25","o":83.22,"h":86.75,"l":82.24,"c":84.59,"v":33535},{"d":"2016-04-26","o":84.4,"h":85.77,"l":78.9,"c":81.45,"v":52963},{"d":"2016-04-27","o":80.86,"h":84.59,"l":79.1,"c":82.43,"v":42732},{"d":"2016-04-28","o":78.7,"h":82.24,"l":74.78,"c":75.37,"v":85988},{"d":"2016-04-29","o":75.56,"h":77.72,"l":67.52,"c":69.09,"v":74091},{"d":"2016-05-02","o":68.5,"h":72.42,"l":66.93,"c":72.42,"v":47776},{"d":"2016-05-03","o":71.44,"h":72.23,"l":67.52,"c":68.69,"v":45957},{"d":"2016-05-04","o":67.71,"h":68.5,"l":62.02,"c":63.79,"v":75503},{"d":"2016-05-05","o":63.79,"h":64.57,"l":58.88,"c":61.04,"v":49157},{"d":"2016-05-06","o":60.84,"h":62.22,"l":58.29,"c":59.08,"v":75126},{"d":"2016-05-09","o":59.86,"h":65.55,"l":59.08,"c":64.57,"v":95047},{"d":"2016-05-10","o":66.93,"h":67.32,"l":63.79,"c":66.14,"v":74463},{"d":"2016-05-11","o":66.54,"h":68.11,"l":63.98,"c":64.77,"v":47985},{"d":"2016-05-12","o":65.75,"h":66.93,"l":63.98,"c":65.55,"v":84037},{"d":"2016-05-13","o":65.36,"h":68.5,"l":63.79,"c":67.71,"v":63005},{"d":"2016-05-16","o":68.5,"h":71.44,"l":68.11,"c":69.68,"v":61436},{"d":"2016-05-17","o":68.89,"h":71.25,"l":67.52,"c":68.89,"v":51668},{"d":"2016-05-18","o":68.5,"h":71.44,"l":67.52,"c":68.11,"v":42513},{"d":"2016-05-19","o":67.91,"h":70.26,"l":66.54,"c":69.48,"v":33449},{"d":"2016-05-20","o":70.07,"h":72.03,"l":69.09,"c":71.64,"v":38085},{"d":"2016-05-23","o":71.84,"h":75.56,"l":71.44,"c":73.01,"v":33393},{"d":"2016-05-24","o":73.8,"h":75.37,"l":73.01,"c":74.39,"v":20497},{"d":"2016-05-25","o":74.98,"h":76.35,"l":74.19,"c":75.56,"v":23116},{"d":"2016-05-26","o":75.76,"h":77.33,"l":74.58,"c":76.55,"v":33602},{"d":"2016-05-27","o":76.35,"h":79.49,"l":74.98,"c":79.49,"v":52071},{"d":"2016-05-31","o":80.47,"h":84.4,"l":79.49,"c":82.83,"v":67896},{"d":"2016-06-01","o":83.22,"h":84.79,"l":80.27,"c":82.83,"v":36648},{"d":"2016-06-02","o":82.63,"h":93.42,"l":82.63,"c":88.32,"v":107347},{"d":"2016-06-03","o":90.28,"h":90.68,"l":84.59,"c":85.97,"v":50130},{"d":"2016-06-06","o":86.75,"h":88.52,"l":83.81,"c":87.34,"v":42579},{"d":"2016-06-07","o":87.34,"h":87.93,"l":84.4,"c":85.77,"v":33337},{"d":"2016-06-08","o":85.77,"h":85.97,"l":83.22,"c":83.61,"v":35492},{"d":"2016-06-09","o":83.22,"h":86.95,"l":82.04,"c":82.24,"v":47088},{"d":"2016-06-10","o":79.69,"h":80.47,"l":76.94,"c":78.51,"v":62480},{"d":"2016-06-13","o":77.92,"h":80.67,"l":76.74,"c":78.51,"v":44459},{"d":"2016-06-14","o":78.31,"h":79.49,"l":75.56,"c":76.74,"v":34086},{"d":"2016-06-15","o":77.53,"h":79.69,"l":76.15,"c":76.74,"v":39726},{"d":"2016-06-16","o":76.15,"h":79.49,"l":75.17,"c":79.29,"v":31258},{"d":"2016-06-17","o":79.69,"h":81.45,"l":78.12,"c":79.1,"v":43516},{"d":"2016-06-20","o":80.47,"h":84.79,"l":80.08,"c":82.83,"v":51903},{"d":"2016-06-21","o":83.22,"h":83.61,"l":79.69,"c":80.86,"v":68395},{"d":"2016-06-22","o":80.67,"h":84.2,"l":78.12,"c":79.49,"v":33948},{"d":"2016-06-23","o":79.29,"h":82.83,"l":78.51,"c":82.43,"v":34412},{"d":"2016-06-24","o":75.56,"h":80.08,"l":74.98,"c":76.74,"v":71977},{"d":"2016-06-27","o":75.76,"h":77.92,"l":70.85,"c":71.25,"v":64182},{"d":"2016-06-28","o":72.62,"h":77.33,"l":72.62,"c":76.15,"v":45631},{"d":"2016-06-29","o":77.53,"h":78.7,"l":76.55,"c":77.92,"v":37163},{"d":"2016-06-30","o":77.53,"h":79.88,"l":75.37,"c":79.49,"v":48433},{"d":"2016-07-01","o":79.29,"h":83.81,"l":79.29,"c":82.63,"v":43262},{"d":"2016-07-05","o":82.04,"h":84.99,"l":82.04,"c":84.4,"v":41494},{"d":"2016-07-06","o":83.81,"h":88.32,"l":83.42,"c":87.54,"v":49962},{"d":"2016-07-07","o":87.54,"h":92.64,"l":87.54,"c":92.05,"v":98604},{"d":"2016-07-08","o":91.85,"h":95.58,"l":89.5,"c":94.01,"v":83089},{"d":"2016-07-11","o":94.6,"h":97.94,"l":92.25,"c":92.44,"v":73613},{"d":"2016-07-12","o":93.42,"h":96.57,"l":91.27,"c":95,"v":57023},{"d":"2016-07-13","o":96.76,"h":96.96,"l":92.84,"c":94.01,"v":44265},{"d":"2016-07-14","o":94.8,"h":95.58,"l":92.05,"c":92.25,"v":33744},{"d":"2016-07-15","o":92.05,"h":94.21,"l":90.28,"c":93.42,"v":47796},{"d":"2016-07-18","o":93.82,"h":95.58,"l":92.44,"c":94.21,"v":27161},{"d":"2016-07-19","o":90.28,"h":94.01,"l":87.14,"c":88.91,"v":51342},{"d":"2016-07-20","o":88.52,"h":92.84,"l":88.32,"c":92.25,"v":37744},{"d":"2016-07-21","o":92.64,"h":94.8,"l":91.07,"c":91.27,"v":40954},{"d":"2016-07-22","o":91.46,"h":94.8,"l":90.48,"c":93.82,"v":38951},{"d":"2016-07-25","o":93.82,"h":95.19,"l":92.25,"c":93.03,"v":28420},{"d":"2016-07-26","o":92.64,"h":95.98,"l":91.66,"c":95,"v":39777},{"d":"2016-07-27","o":95.58,"h":98.14,"l":95,"c":96.76,"v":49325},{"d":"2016-07-28","o":96.76,"h":106.38,"l":96.57,"c":105.59,"v":86742},{"d":"2016-07-29","o":106.38,"h":111.87,"l":105.2,"c":108.93,"v":117842},{"d":"2016-08-01","o":109.13,"h":115.8,"l":108.54,"c":110.89,"v":77250},{"d":"2016-08-02","o":111.29,"h":111.48,"l":105.99,"c":108.93,"v":53635},{"d":"2016-08-03","o":107.95,"h":114.82,"l":107.56,"c":112.86,"v":57716},{"d":"2016-08-04","o":113.44,"h":114.43,"l":110.7,"c":110.89,"v":39333},{"d":"2016-08-05","o":111.29,"h":122.67,"l":111.09,"c":120.9,"v":93335},{"d":"2016-08-08","o":122.08,"h":125.02,"l":119.92,"c":120.51,"v":63693},{"d":"2016-08-09","o":120.9,"h":121.69,"l":118.94,"c":119.92,"v":44637},{"d":"2016-08-10","o":119.92,"h":120.31,"l":114.43,"c":115.6,"v":57130},{"d":"2016-08-11","o":115.6,"h":118.35,"l":112.46,"c":116.58,"v":70550},{"d":"2016-08-12","o":115.01,"h":122.47,"l":115.01,"c":122.08,"v":76328},{"d":"2016-08-15","o":122.67,"h":124.83,"l":120.12,"c":120.51,"v":58592},{"d":"2016-08-16","o":118.35,"h":120.31,"l":116.58,"c":116.78,"v":56366},{"d":"2016-08-17","o":118.16,"h":118.94,"l":114.62,"c":118.55,"v":47241},{"d":"2016-08-18","o":118.74,"h":119.73,"l":117.17,"c":117.17,"v":38370},{"d":"2016-08-19","o":116.98,"h":119.53,"l":116.78,"c":117.96,"v":33255},{"d":"2016-08-22","o":118.74,"h":121.49,"l":117.96,"c":119.33,"v":42273},{"d":"2016-08-23","o":120.12,"h":120.9,"l":118.35,"c":118.74,"v":43521},{"d":"2016-08-24","o":119.33,"h":123.45,"l":114.43,"c":114.82,"v":71575},{"d":"2016-08-25","o":116.58,"h":120.31,"l":114.82,"c":118.55,"v":49350},{"d":"2016-08-26","o":118.35,"h":122.47,"l":118.16,"c":122.08,"v":68084},{"d":"2016-08-29","o":123.45,"h":130.32,"l":123.45,"c":126.99,"v":89815},{"d":"2016-08-30","o":126.4,"h":129.93,"l":125.02,"c":126.01,"v":53212},{"d":"2016-08-31","o":126.2,"h":126.4,"l":120.12,"c":121.49,"v":48459},{"d":"2016-09-01","o":121.69,"h":123.06,"l":118.55,"c":121.49,"v":47139},{"d":"2016-09-02","o":121.69,"h":122.47,"l":119.14,"c":120.51,"v":28802},{"d":"2016-09-06","o":120.71,"h":124.83,"l":120.12,"c":124.04,"v":49895},{"d":"2016-09-07","o":125.61,"h":126.79,"l":122.08,"c":123.06,"v":51368},{"d":"2016-09-08","o":123.45,"h":127.97,"l":121.3,"c":127.58,"v":47317},{"d":"2016-09-09","o":127.77,"h":128.36,"l":119.92,"c":120.12,"v":63407},{"d":"2016-09-12","o":119.53,"h":126.4,"l":116.39,"c":126.2,"v":67865},{"d":"2016-09-13","o":123.06,"h":125.42,"l":119.92,"c":122.08,"v":42594},{"d":"2016-09-14","o":122.67,"h":132.29,"l":122.67,"c":127.97,"v":88969},{"d":"2016-09-15","o":129.74,"h":131.5,"l":126.2,"c":129.54,"v":47964},{"d":"2016-09-16","o":127.97,"h":135.23,"l":127.77,"c":132.88,"v":139802},{"d":"2016-09-19","o":133.27,"h":137.39,"l":132.29,"c":132.88,"v":78081},{"d":"2016-09-20","o":136.8,"h":142.1,"l":134.45,"c":136.6,"v":95205},{"d":"2016-09-21","o":138.17,"h":142.3,"l":134.45,"c":139.35,"v":82575},{"d":"2016-09-22","o":138.96,"h":141.32,"l":136.6,"c":137.39,"v":62419},{"d":"2016-09-23","o":137.59,"h":143.28,"l":134.05,"c":135.43,"v":86319},{"d":"2016-09-26","o":136.21,"h":138.96,"l":134.25,"c":137.98,"v":53457},{"d":"2016-09-27","o":138.76,"h":141.51,"l":137.39,"c":141.32,"v":60773},{"d":"2016-09-28","o":140.73,"h":143.47,"l":137.39,"c":139.55,"v":64151},{"d":"2016-09-29","o":138.37,"h":140.92,"l":134.45,"c":134.84,"v":52957},{"d":"2016-09-30","o":137.78,"h":141.32,"l":137.39,"c":140.92,"v":72716},{"d":"2016-10-03","o":141.12,"h":142.1,"l":138.57,"c":140.92,"v":50812},{"d":"2016-10-04","o":141.32,"h":145.63,"l":141.32,"c":142.3,"v":61573},{"d":"2016-10-05","o":142.69,"h":147.01,"l":142.3,"c":144.46,"v":68105},{"d":"2016-10-06","o":143.08,"h":144.46,"l":137.98,"c":139.94,"v":70734},{"d":"2016-10-07","o":139.94,"h":141.32,"l":137.98,"c":139.35,"v":53151},{"d":"2016-10-10","o":140.33,"h":143.28,"l":139.74,"c":141.9,"v":48841},{"d":"2016-10-11","o":140.14,"h":141.12,"l":135.03,"c":135.62,"v":75783},{"d":"2016-10-12","o":135.03,"h":136.02,"l":127.97,"c":128.75,"v":83803},{"d":"2016-10-13","o":127.97,"h":128.95,"l":123.26,"c":124.83,"v":66581},{"d":"2016-10-14","o":125.61,"h":127.38,"l":116.39,"c":116.39,"v":83543},{"d":"2016-10-17","o":115.8,"h":117.57,"l":112.27,"c":115.01,"v":75595},{"d":"2016-10-18","o":116.58,"h":120.12,"l":116.58,"c":118.94,"v":39410},{"d":"2016-10-19","o":119.14,"h":119.53,"l":114.43,"c":114.82,"v":47052},{"d":"2016-10-20","o":113.25,"h":116.58,"l":112.07,"c":115.21,"v":41453},{"d":"2016-10-21","o":115.21,"h":116,"l":112.46,"c":112.86,"v":28756},{"d":"2016-10-24","o":116.19,"h":117.37,"l":109.52,"c":109.72,"v":56091},{"d":"2016-10-25","o":108.93,"h":109.52,"l":105.59,"c":106.38,"v":52280},{"d":"2016-10-26","o":105.79,"h":106.58,"l":99.71,"c":102.65,"v":73327},{"d":"2016-10-27","o":98.14,"h":101.86,"l":84.59,"c":84.99,"v":205069},{"d":"2016-10-28","o":81.45,"h":82.04,"l":75.56,"c":80.27,"v":168334},{"d":"2016-10-31","o":80.86,"h":81.06,"l":76.74,"c":77.92,"v":58603},{"d":"2016-11-01","o":77.53,"h":78.12,"l":73.6,"c":75.96,"v":58771},{"d":"2016-11-02","o":75.76,"h":75.76,"l":73.01,"c":74.78,"v":66036},{"d":"2016-11-03","o":74.58,"h":75.76,"l":72.82,"c":73.21,"v":77597},{"d":"2016-11-04","o":73.6,"h":78.9,"l":73.6,"c":78.51,"v":62816},{"d":"2016-11-07","o":79.69,"h":81.65,"l":78.12,"c":81.65,"v":63968},{"d":"2016-11-08","o":81.06,"h":84.59,"l":80.47,"c":83.61,"v":46339},{"d":"2016-11-09","o":86.16,"h":96.76,"l":86.16,"c":96.57,"v":129724},{"d":"2016-11-10","o":99.51,"h":103.43,"l":96.76,"c":101.28,"v":103637},{"d":"2016-11-11","o":100.49,"h":105.79,"l":98.92,"c":105.4,"v":66546},{"d":"2016-11-14","o":107.16,"h":111.68,"l":105.4,"c":111.68,"v":79192},{"d":"2016-11-15","o":111.29,"h":116,"l":108.54,"c":115.01,"v":67249},{"d":"2016-11-16","o":113.84,"h":116,"l":109.91,"c":110.5,"v":57579},{"d":"2016-11-17","o":109.91,"h":109.91,"l":99.71,"c":100.29,"v":112543},{"d":"2016-11-18","o":100.49,"h":101.08,"l":95.78,"c":96.57,"v":79365},{"d":"2016-11-21","o":96.57,"h":98.14,"l":95.39,"c":96.17,"v":44816},{"d":"2016-11-22","o":96.96,"h":97.94,"l":91.07,"c":91.66,"v":51750},{"d":"2016-11-23","o":89.89,"h":94.01,"l":88.71,"c":93.82,"v":53961},{"d":"2016-11-25","o":94.21,"h":95.98,"l":90.48,"c":95.39,"v":48744},{"d":"2016-11-28","o":95,"h":97.15,"l":87.34,"c":87.34,"v":78957},{"d":"2016-11-29","o":87.34,"h":88.71,"l":84.99,"c":85.38,"v":64885},{"d":"2016-11-30","o":85.77,"h":87.93,"l":78.51,"c":80.86,"v":124838},{"d":"2016-12-01","o":81.65,"h":81.65,"l":76.74,"c":77.53,"v":100672},{"d":"2016-12-02","o":77.53,"h":82.63,"l":77.13,"c":80.47,"v":56967},{"d":"2016-12-05","o":81.26,"h":85.18,"l":80.47,"c":84.59,"v":47190},{"d":"2016-12-06","o":85.57,"h":87.14,"l":81.84,"c":86.95,"v":48433},{"d":"2016-12-07","o":85.57,"h":86.95,"l":79.49,"c":82.04,"v":69577},{"d":"2016-12-08","o":81.65,"h":84.99,"l":79.88,"c":84.99,"v":52550},{"d":"2016-12-09","o":85.97,"h":88.91,"l":83.81,"c":84,"v":56157},{"d":"2016-12-12","o":84.4,"h":85.77,"l":81.45,"c":84,"v":43949},{"d":"2016-12-13","o":84.59,"h":87.34,"l":84.2,"c":85.18,"v":47490},{"d":"2016-12-14","o":84.79,"h":85.38,"l":80.27,"c":82.83,"v":46665},{"d":"2016-12-15","o":83.02,"h":85.77,"l":82.43,"c":85.77,"v":43547},{"d":"2016-12-16","o":85.77,"h":92.25,"l":85.77,"c":88.52,"v":154837},{"d":"2016-12-19","o":88.32,"h":89.5,"l":85.57,"c":85.97,"v":46635},{"d":"2016-12-20","o":85.38,"h":87.73,"l":84.79,"c":86.16,"v":30871},{"d":"2016-12-21","o":86.56,"h":87.34,"l":82.24,"c":82.24,"v":33036},{"d":"2016-12-22","o":83.02,"h":83.81,"l":79.1,"c":79.69,"v":42553},{"d":"2016-12-23","o":80.47,"h":86.95,"l":80.47,"c":86.36,"v":51388},{"d":"2016-12-27","o":86.16,"h":87.34,"l":84.4,"c":84.4,"v":31783},{"d":"2016-12-28","o":84.2,"h":86.16,"l":82.43,"c":82.83,"v":29164},{"d":"2016-12-29","o":82.83,"h":84.4,"l":81.45,"c":81.84,"v":23462},{"d":"2016-12-30","o":82.04,"h":83.22,"l":80.08,"c":80.86,"v":40928},{"d":"2017-01-03","o":82.04,"h":83.22,"l":78.9,"c":81.65,"v":43537},{"d":"2017-01-04","o":81.45,"h":85.18,"l":80.86,"c":84.99,"v":62862},{"d":"2017-01-05","o":84.99,"h":85.57,"l":82.04,"c":84.4,"v":47012},{"d":"2017-01-06","o":84.79,"h":85.38,"l":83.42,"c":84.79,"v":56728},{"d":"2017-01-09","o":85.57,"h":85.57,"l":80.27,"c":81.45,"v":77184},{"d":"2017-01-10","o":82.04,"h":82.04,"l":79.1,"c":80.67,"v":43511},{"d":"2017-01-11","o":80.67,"h":81.06,"l":76.74,"c":78.31,"v":68625},{"d":"2017-01-12","o":77.53,"h":80.86,"l":77.13,"c":79.88,"v":38258},{"d":"2017-01-13","o":79.88,"h":81.26,"l":79.49,"c":80.27,"v":49804},{"d":"2017-01-17","o":79.49,"h":80.08,"l":76.74,"c":77.53,"v":62735},{"d":"2017-01-18","o":78.12,"h":78.51,"l":76.94,"c":78.51,"v":27477},{"d":"2017-01-19","o":78.12,"h":78.31,"l":73.6,"c":74.78,"v":56234},{"d":"2017-01-20","o":75.56,"h":75.56,"l":73.21,"c":73.99,"v":33749},{"d":"2017-01-23","o":73.99,"h":75.17,"l":72.62,"c":74.19,"v":35665},{"d":"2017-01-24","o":74.39,"h":74.98,"l":70.46,"c":74.39,"v":57110},{"d":"2017-01-25","o":74.78,"h":75.56,"l":73.01,"c":73.8,"v":35049},{"d":"2017-01-26","o":73.99,"h":75.17,"l":72.82,"c":73.01,"v":22861},{"d":"2017-01-27","o":73.01,"h":75.37,"l":73.01,"c":74.58,"v":27814},{"d":"2017-01-30","o":73.99,"h":73.99,"l":71.64,"c":72.42,"v":34325},{"d":"2017-01-31","o":71.84,"h":78.51,"l":71.25,"c":78.51,"v":62521},{"d":"2017-02-01","o":78.9,"h":79.1,"l":75.96,"c":76.94,"v":43679},{"d":"2017-02-02","o":76.55,"h":77.13,"l":75.56,"c":76.94,"v":34024},{"d":"2017-02-03","o":77.72,"h":81.06,"l":76.15,"c":80.86,"v":50553},{"d":"2017-02-06","o":80.86,"h":82.83,"l":79.69,"c":82.63,"v":51561},{"d":"2017-02-07","o":82.83,"h":82.83,"l":78.12,"c":78.31,"v":49707},{"d":"2017-02-08","o":77.53,"h":78.31,"l":75.96,"c":77.72,"v":41911},{"d":"2017-02-09","o":77.53,"h":81.06,"l":77.53,"c":79.29,"v":44123},{"d":"2017-02-10","o":79.69,"h":82.63,"l":79.1,"c":80.27,"v":44907},{"d":"2017-02-13","o":81.26,"h":82.24,"l":79.88,"c":80.86,"v":28889},{"d":"2017-02-14","o":90.28,"h":93.82,"l":83.02,"c":86.36,"v":337651},{"d":"2017-02-15","o":90.48,"h":91.27,"l":85.38,"c":87.73,"v":114525},{"d":"2017-02-16","o":88.13,"h":89.11,"l":82.04,"c":83.02,"v":97248},{"d":"2017-02-17","o":83.02,"h":89.11,"l":82.63,"c":88.52,"v":108605},{"d":"2017-02-21","o":89.7,"h":90.68,"l":88.13,"c":89.11,"v":74178},{"d":"2017-02-22","o":87.93,"h":89.5,"l":74.19,"c":74.58,"v":229657},{"d":"2017-02-23","o":76.15,"h":76.94,"l":74.78,"c":75.17,"v":74953},{"d":"2017-02-24","o":74.39,"h":76.15,"l":73.6,"c":75.56,"v":64696},{"d":"2017-02-27","o":75.56,"h":83.42,"l":75.56,"c":82.83,"v":102807},{"d":"2017-02-28","o":82.43,"h":85.38,"l":80.67,"c":83.22,"v":87558},{"d":"2017-03-01","o":85.18,"h":85.57,"l":82.43,"c":83.22,"v":67295},{"d":"2017-03-02","o":82.43,"h":84.79,"l":80.86,"c":81.65,"v":55637},{"d":"2017-03-03","o":82.04,"h":83.22,"l":79.49,"c":80.67,"v":55530},{"d":"2017-03-06","o":80.67,"h":81.65,"l":78.51,"c":78.9,"v":34967},{"d":"2017-03-07","o":78.31,"h":79.88,"l":76.15,"c":76.15,"v":44754},{"d":"2017-03-08","o":76.35,"h":79.69,"l":76.15,"c":77.92,"v":38865},{"d":"2017-03-09","o":76.55,"h":81.84,"l":76.55,"c":79.69,"v":39155},{"d":"2017-03-10","o":80.86,"h":81.65,"l":78.9,"c":81.06,"v":36434},{"d":"2017-03-13","o":81.06,"h":82.63,"l":79.49,"c":82.43,"v":31451},{"d":"2017-03-14","o":81.45,"h":81.45,"l":76.94,"c":78.12,"v":66067},{"d":"2017-03-15","o":78.51,"h":82.63,"l":77.92,"c":82.43,"v":66490},{"d":"2017-03-16","o":82.04,"h":82.43,"l":80.47,"c":81.65,"v":31900},{"d":"2017-03-17","o":80.47,"h":82.24,"l":79.1,"c":79.29,"v":107326},{"d":"2017-03-20","o":79.49,"h":81.65,"l":78.12,"c":80.47,"v":41315},{"d":"2017-03-21","o":80.47,"h":81.84,"l":75.56,"c":75.56,"v":76435},{"d":"2017-03-22","o":75.76,"h":76.94,"l":73.99,"c":75.96,"v":52249},{"d":"2017-03-23","o":76.15,"h":78.31,"l":75.56,"c":76.94,"v":45463},{"d":"2017-03-24","o":77.33,"h":77.92,"l":75.96,"c":76.15,"v":37571},{"d":"2017-03-27","o":74.98,"h":79.49,"l":74.58,"c":78.9,"v":46696},{"d":"2017-03-28","o":78.9,"h":80.08,"l":76.35,"c":76.94,"v":38946},{"d":"2017-03-29","o":77.13,"h":79.29,"l":76.15,"c":76.94,"v":51653},{"d":"2017-03-30","o":76.74,"h":77.13,"l":74.98,"c":75.37,"v":71198},{"d":"2017-03-31","o":75.56,"h":77.72,"l":73.99,"c":73.99,"v":54460},{"d":"2017-04-03","o":74.39,"h":75.17,"l":71.84,"c":71.84,"v":72125},{"d":"2017-04-04","o":71.44,"h":73.6,"l":68.89,"c":69.87,"v":69486},{"d":"2017-04-05","o":70.07,"h":71.64,"l":67.12,"c":67.52,"v":88673},{"d":"2017-04-06","o":67.91,"h":68.11,"l":64.18,"c":65.75,"v":68594},{"d":"2017-04-07","o":65.36,"h":66.54,"l":63.2,"c":66.34,"v":57507},{"d":"2017-04-10","o":66.54,"h":67.52,"l":64.18,"c":64.18,"v":42767},{"d":"2017-04-11","o":63.98,"h":64.18,"l":62.81,"c":63.59,"v":49411},{"d":"2017-04-12","o":63,"h":65.55,"l":63,"c":63.59,"v":39863},{"d":"2017-04-13","o":68.69,"h":72.03,"l":66.34,"c":68.11,"v":119233},{"d":"2017-04-17","o":68.69,"h":69.48,"l":66.73,"c":67.52,"v":44342},{"d":"2017-04-18","o":67.52,"h":67.71,"l":65.75,"c":66.93,"v":41112},{"d":"2017-04-19","o":67.71,"h":69.48,"l":66.14,"c":66.54,"v":40495},{"d":"2017-04-20","o":66.73,"h":69.28,"l":66.14,"c":69.09,"v":47032},{"d":"2017-04-21","o":68.69,"h":69.48,"l":67.71,"c":69.09,"v":34575},{"d":"2017-04-24","o":70.07,"h":70.66,"l":67.71,"c":70.66,"v":40082},{"d":"2017-04-25","o":71.44,"h":73.21,"l":69.09,"c":72.62,"v":52611},{"d":"2017-04-26","o":71.84,"h":73.8,"l":71.84,"c":73.01,"v":35548},{"d":"2017-04-27","o":73.21,"h":73.99,"l":71.84,"c":72.23,"v":26825},{"d":"2017-04-28","o":72.23,"h":72.62,"l":69.09,"c":70.46,"v":24028},{"d":"2017-05-01","o":70.85,"h":72.62,"l":70.26,"c":72.62,"v":28792},{"d":"2017-05-02","o":72.82,"h":73.01,"l":69.68,"c":70.07,"v":27941},{"d":"2017-05-03","o":69.28,"h":69.28,"l":66.73,"c":67.12,"v":42508},{"d":"2017-05-04","o":66.54,"h":82.04,"l":66.54,"c":80.08,"v":225403},{"d":"2017-05-05","o":80.27,"h":80.27,"l":74.19,"c":74.19,"v":78081},{"d":"2017-05-08","o":73.8,"h":75.37,"l":72.03,"c":72.42,"v":42829},{"d":"2017-05-09","o":73.01,"h":75.17,"l":71.64,"c":74.19,"v":40974},{"d":"2017-05-10","o":73.99,"h":75.96,"l":73.21,"c":74.58,"v":26030},{"d":"2017-05-11","o":74.39,"h":74.78,"l":72.03,"c":73.41,"v":31564},{"d":"2017-05-12","o":73.21,"h":74.58,"l":72.03,"c":72.42,"v":34060},{"d":"2017-05-15","o":72.82,"h":74.78,"l":72.03,"c":72.62,"v":40093},{"d":"2017-05-16","o":73.01,"h":73.21,"l":70.85,"c":71.64,"v":21847},{"d":"2017-05-17","o":70.85,"h":71.25,"l":68.69,"c":69.68,"v":40964},{"d":"2017-05-18","o":69.48,"h":71.25,"l":69.09,"c":70.85,"v":30860},{"d":"2017-05-19","o":70.85,"h":72.82,"l":67.91,"c":67.91,"v":38360},{"d":"2017-05-22","o":68.11,"h":69.28,"l":66.34,"c":66.73,"v":51118},{"d":"2017-05-23","o":67.12,"h":70.07,"l":66.93,"c":69.28,"v":30560},{"d":"2017-05-24","o":69.28,"h":70.46,"l":68.11,"c":69.87,"v":26927},{"d":"2017-05-25","o":70.07,"h":70.26,"l":67.91,"c":68.69,"v":26988},{"d":"2017-05-26","o":68.5,"h":69.09,"l":67.12,"c":67.71,"v":26983},{"d":"2017-05-30","o":67.71,"h":67.71,"l":64.97,"c":66.14,"v":59724},{"d":"2017-05-31","o":66.54,"h":66.73,"l":64.77,"c":65.16,"v":29546},{"d":"2017-06-01","o":65.55,"h":68.69,"l":65.36,"c":67.52,"v":31925},{"d":"2017-06-02","o":67.71,"h":69.28,"l":66.93,"c":68.69,"v":32506},{"d":"2017-06-05","o":68.89,"h":68.89,"l":65.75,"c":66.73,"v":45014},{"d":"2017-06-06","o":66.34,"h":67.32,"l":65.16,"c":66.54,"v":31716},{"d":"2017-06-07","o":66.34,"h":66.93,"l":64.77,"c":65.16,"v":31360},{"d":"2017-06-08","o":64.97,"h":66.14,"l":64.97,"c":65.36,"v":17883},{"d":"2017-06-09","o":65.95,"h":66.34,"l":63.98,"c":65.95,"v":45926},{"d":"2017-06-12","o":66.34,"h":69.09,"l":64.77,"c":68.89,"v":66882},{"d":"2017-06-13","o":69.68,"h":69.68,"l":66.14,"c":67.91,"v":35375},{"d":"2017-06-14","o":68.3,"h":69.68,"l":67.32,"c":68.5,"v":29780},{"d":"2017-06-15","o":67.71,"h":68.5,"l":65.95,"c":66.73,"v":33933},{"d":"2017-06-16","o":66.34,"h":67.91,"l":65.36,"c":67.91,"v":141427},{"d":"2017-06-19","o":67.91,"h":69.09,"l":65.75,"c":69.09,"v":38187},{"d":"2017-06-20","o":68.69,"h":78.12,"l":68.69,"c":75.76,"v":137733},{"d":"2017-06-21","o":76.35,"h":77.92,"l":73.99,"c":77.33,"v":49238},{"d":"2017-06-22","o":78.12,"h":81.65,"l":77.92,"c":79.1,"v":91929},{"d":"2017-06-23","o":79.29,"h":80.47,"l":76.74,"c":78.12,"v":68961},{"d":"2017-06-26","o":78.51,"h":81.06,"l":77.33,"c":79.29,"v":50726},{"d":"2017-06-27","o":78.7,"h":80.08,"l":76.94,"c":77.13,"v":29419},{"d":"2017-06-28","o":78.12,"h":79.1,"l":77.13,"c":77.92,"v":39481},{"d":"2017-06-29","o":77.72,"h":78.7,"l":75.96,"c":77.53,"v":25220},{"d":"2017-06-30","o":77.72,"h":77.72,"l":75.76,"c":76.74,"v":17929},{"d":"2017-07-03","o":76.94,"h":79.29,"l":76.55,"c":78.51,"v":17965},{"d":"2017-07-05","o":78.51,"h":80.27,"l":77.13,"c":78.51,"v":24843},{"d":"2017-07-06","o":77.92,"h":79.88,"l":76.35,"c":77.92,"v":44907},{"d":"2017-07-07","o":78.31,"h":80.67,"l":77.92,"c":80.67,"v":26463},{"d":"2017-07-10","o":80.67,"h":88.32,"l":80.08,"c":87.93,"v":129846},{"d":"2017-07-11","o":88.32,"h":88.52,"l":84.79,"c":85.38,"v":62134},{"d":"2017-07-12","o":85.97,"h":89.11,"l":84.4,"c":85.38,"v":44571},{"d":"2017-07-13","o":85.57,"h":87.14,"l":82.24,"c":86.16,"v":42008},{"d":"2017-07-14","o":86.16,"h":88.13,"l":84.99,"c":85.97,"v":22927},{"d":"2017-07-17","o":86.36,"h":91.66,"l":86.36,"c":90.28,"v":54022},{"d":"2017-07-18","o":91.46,"h":98.14,"l":91.46,"c":98.14,"v":109639},{"d":"2017-07-19","o":97.15,"h":101.08,"l":92.05,"c":95.78,"v":107418},{"d":"2017-07-20","o":94.6,"h":100.1,"l":94.6,"c":98.72,"v":64559},{"d":"2017-07-21","o":99.31,"h":101.08,"l":96.76,"c":99.12,"v":53615},{"d":"2017-07-24","o":99.31,"h":106.18,"l":98.14,"c":105.4,"v":82488},{"d":"2017-07-25","o":105.99,"h":106.97,"l":95.58,"c":100.88,"v":113787},{"d":"2017-07-26","o":100.88,"h":104.02,"l":100.1,"c":103.24,"v":50130},{"d":"2017-07-27","o":99.12,"h":99.12,"l":86.16,"c":87.93,"v":200453},{"d":"2017-07-28","o":86.75,"h":90.48,"l":84.59,"c":87.73,"v":48739},{"d":"2017-07-31","o":86.75,"h":87.73,"l":84.4,"c":87.14,"v":54262},{"d":"2017-08-01","o":85.18,"h":87.73,"l":83.42,"c":85.38,"v":57354},{"d":"2017-08-02","o":84.4,"h":85.97,"l":79.49,"c":80.86,"v":79095},{"d":"2017-08-03","o":80.86,"h":86.36,"l":79.69,"c":82.83,"v":80491},{"d":"2017-08-04","o":82.43,"h":83.42,"l":78.7,"c":78.9,"v":63560},{"d":"2017-08-07","o":78.51,"h":81.06,"l":74.19,"c":74.39,"v":75324},{"d":"2017-08-08","o":73.99,"h":76.74,"l":72.82,"c":75.56,"v":61084},{"d":"2017-08-09","o":74.98,"h":76.15,"l":71.25,"c":71.64,"v":48734},{"d":"2017-08-10","o":71.05,"h":71.44,"l":67.12,"c":68.3,"v":53233},{"d":"2017-08-11","o":68.89,"h":70.46,"l":67.71,"c":69.68,"v":38009},{"d":"2017-08-14","o":70.26,"h":77.33,"l":69.28,"c":73.99,"v":85494},{"d":"2017-08-15","o":73.8,"h":74.58,"l":70.85,"c":72.82,"v":40301},{"d":"2017-08-16","o":73.21,"h":74.39,"l":71.25,"c":71.64,"v":22922},{"d":"2017-08-17","o":71.44,"h":73.41,"l":68.69,"c":68.89,"v":49707},{"d":"2017-08-18","o":68.69,"h":71.05,"l":68.69,"c":70.07,"v":24645},{"d":"2017-08-21","o":69.68,"h":71.64,"l":69.68,"c":70.85,"v":26835},{"d":"2017-08-22","o":70.85,"h":72.03,"l":70.07,"c":70.26,"v":39690},{"d":"2017-08-23","o":69.87,"h":71.64,"l":69.28,"c":70.46,"v":24909},{"d":"2017-08-24","o":71.05,"h":73.01,"l":70.46,"c":72.82,"v":25918},{"d":"2017-08-25","o":72.82,"h":73.41,"l":71.25,"c":71.64,"v":31513},{"d":"2017-08-28","o":72.23,"h":74.39,"l":72.03,"c":72.82,"v":29897},{"d":"2017-08-29","o":72.03,"h":73.8,"l":71.64,"c":73.21,"v":24354},{"d":"2017-08-30","o":73.21,"h":73.8,"l":72.23,"c":72.23,"v":16324},{"d":"2017-08-31","o":72.82,"h":74.78,"l":71.64,"c":72.42,"v":66225},{"d":"2017-09-01","o":72.62,"h":73.21,"l":71.84,"c":73.01,"v":23967},{"d":"2017-09-05","o":73.41,"h":73.6,"l":70.26,"c":73.01,"v":43873},{"d":"2017-09-06","o":73.01,"h":73.41,"l":71.44,"c":72.03,"v":17338},{"d":"2017-09-07","o":72.42,"h":79.49,"l":70.85,"c":79.29,"v":98390},{"d":"2017-09-08","o":80.86,"h":82.24,"l":79.88,"c":81.65,"v":71014},{"d":"2017-09-11","o":82.04,"h":83.02,"l":78.31,"c":81.06,"v":45228},{"d":"2017-09-12","o":80.86,"h":81.06,"l":79.49,"c":80.67,"v":33286},{"d":"2017-09-13","o":79.88,"h":84.2,"l":79.1,"c":83.61,"v":73521},{"d":"2017-09-14","o":88.32,"h":88.71,"l":79.1,"c":80.47,"v":134809},{"d":"2017-09-15","o":80.86,"h":82.04,"l":78.7,"c":80.86,"v":64299},{"d":"2017-09-18","o":81.45,"h":84,"l":79.88,"c":80.67,"v":52173},{"d":"2017-09-19","o":81.26,"h":83.02,"l":80.08,"c":83.02,"v":44011},{"d":"2017-09-20","o":83.42,"h":84.4,"l":80.86,"c":82.24,"v":44235},{"d":"2017-09-21","o":82.43,"h":82.63,"l":79.69,"c":80.47,"v":40633},{"d":"2017-09-22","o":79.88,"h":81.06,"l":79.29,"c":80.47,"v":16839},{"d":"2017-09-25","o":80.67,"h":82.24,"l":79.88,"c":81.06,"v":27926},{"d":"2017-09-26","o":80.86,"h":81.84,"l":79.49,"c":81.65,"v":39838},{"d":"2017-09-27","o":81.65,"h":86.56,"l":80.86,"c":85.57,"v":78774},{"d":"2017-09-28","o":85.57,"h":87.34,"l":84.79,"c":86.75,"v":53813},{"d":"2017-09-29","o":86.75,"h":87.73,"l":85.38,"c":86.56,"v":39563},{"d":"2017-10-02","o":87.73,"h":94.01,"l":86.75,"c":92.84,"v":79314},{"d":"2017-10-03","o":94.21,"h":94.8,"l":89.5,"c":90.48,"v":62974},{"d":"2017-10-04","o":90.48,"h":92.84,"l":89.11,"c":92.25,"v":36720},{"d":"2017-10-05","o":92.64,"h":92.84,"l":90.48,"c":92.44,"v":27406},{"d":"2017-10-06","o":92.44,"h":95.58,"l":91.85,"c":92.44,"v":46604},{"d":"2017-10-09","o":93.23,"h":93.62,"l":88.52,"c":89.5,"v":53834},{"d":"2017-10-10","o":90.09,"h":93.23,"l":89.11,"c":93.03,"v":47215},{"d":"2017-10-11","o":93.23,"h":95,"l":92.25,"c":93.82,"v":45539},{"d":"2017-10-12","o":94.21,"h":94.21,"l":90.28,"c":91.27,"v":37550},{"d":"2017-10-13","o":91.66,"h":92.05,"l":88.32,"c":91.07,"v":50140},{"d":"2017-10-16","o":92.25,"h":95.19,"l":90.28,"c":91.46,"v":54078},{"d":"2017-10-17","o":92.05,"h":92.64,"l":90.09,"c":91.66,"v":54364},{"d":"2017-10-18","o":92.44,"h":92.84,"l":89.7,"c":92.44,"v":45697},{"d":"2017-10-19","o":92.05,"h":92.44,"l":77.13,"c":87.73,"v":239974},{"d":"2017-10-20","o":88.71,"h":88.71,"l":83.42,"c":84.99,"v":64161},{"d":"2017-10-23","o":95.39,"h":96.17,"l":82.43,"c":83.61,"v":622859},{"d":"2017-10-24","o":84.4,"h":84.4,"l":72.42,"c":73.21,"v":256681},{"d":"2017-10-25","o":74.19,"h":75.96,"l":70.66,"c":73.21,"v":198547},{"d":"2017-10-26","o":75.56,"h":75.56,"l":68.69,"c":69.87,"v":158944},{"d":"2017-10-27","o":69.48,"h":72.23,"l":65.75,"c":72.03,"v":140469},{"d":"2017-10-30","o":72.62,"h":72.62,"l":69.28,"c":69.68,"v":74947},{"d":"2017-10-31","o":70.46,"h":72.42,"l":69.68,"c":71.84,"v":79706},{"d":"2017-11-01","o":72.03,"h":73.41,"l":69.48,"c":70.26,"v":66327},{"d":"2017-11-02","o":70.66,"h":72.03,"l":69.48,"c":71.25,"v":51933},{"d":"2017-11-03","o":70.85,"h":73.6,"l":70.85,"c":73.41,"v":44087},{"d":"2017-11-06","o":73.6,"h":75.96,"l":71.64,"c":72.03,"v":59265},{"d":"2017-11-07","o":71.25,"h":73.99,"l":67.71,"c":68.69,"v":119417},{"d":"2017-11-08","o":68.11,"h":69.28,"l":67.32,"c":68.89,"v":76608},{"d":"2017-11-09","o":68.69,"h":70.07,"l":67.91,"c":69.68,"v":60396},{"d":"2017-11-10","o":69.68,"h":73.41,"l":68.89,"c":73.21,"v":81321},{"d":"2017-11-13","o":73.01,"h":73.41,"l":70.66,"c":71.64,"v":37892},{"d":"2017-11-14","o":71.44,"h":71.44,"l":67.71,"c":68.69,"v":83033},{"d":"2017-11-15","o":68.69,"h":72.82,"l":67.32,"c":71.64,"v":66581},{"d":"2017-11-16","o":71.64,"h":74.78,"l":71.64,"c":72.82,"v":60401},{"d":"2017-11-17","o":72.82,"h":74.39,"l":72.03,"c":72.62,"v":58873},{"d":"2017-11-20","o":72.62,"h":73.21,"l":70.66,"c":71.64,"v":38284},{"d":"2017-11-21","o":71.64,"h":74.39,"l":71.25,"c":73.6,"v":53925},{"d":"2017-11-22","o":73.6,"h":79.49,"l":73.21,"c":78.9,"v":82880},{"d":"2017-11-24","o":79.49,"h":80.47,"l":76.55,"c":76.94,"v":31288},{"d":"2017-11-27","o":77.33,"h":78.12,"l":74.78,"c":75.56,"v":33744},{"d":"2017-11-28","o":76.15,"h":76.94,"l":74.58,"c":76.35,"v":29469},{"d":"2017-11-29","o":76.74,"h":77.92,"l":75.37,"c":75.76,"v":36205},{"d":"2017-11-30","o":76.35,"h":78.9,"l":76.35,"c":77.13,"v":48688},{"d":"2017-12-01","o":76.94,"h":79.29,"l":74.58,"c":77.92,"v":33994},{"d":"2017-12-04","o":78.7,"h":79.88,"l":74.98,"c":75.37,"v":41560},{"d":"2017-12-05","o":75.17,"h":76.15,"l":73.01,"c":73.99,"v":50048},{"d":"2017-12-06","o":73.99,"h":75.37,"l":71.25,"c":72.42,"v":31095},{"d":"2017-12-07","o":72.23,"h":73.6,"l":69.28,"c":71.05,"v":56157},{"d":"2017-12-08","o":71.84,"h":72.82,"l":70.07,"c":71.25,"v":37805},{"d":"2017-12-11","o":71.64,"h":72.42,"l":69.87,"c":70.46,"v":35502},{"d":"2017-12-12","o":70.26,"h":71.64,"l":65.75,"c":66.14,"v":97167},{"d":"2017-12-13","o":66.73,"h":69.09,"l":65.75,"c":68.89,"v":56901},{"d":"2017-12-14","o":68.89,"h":71.25,"l":68.3,"c":69.09,"v":39873},{"d":"2017-12-15","o":69.09,"h":70.46,"l":68.3,"c":69.87,"v":40184},{"d":"2017-12-18","o":70.07,"h":71.25,"l":68.89,"c":69.28,"v":40154},{"d":"2017-12-19","o":68.89,"h":70.85,"l":68.69,"c":69.48,"v":41825},{"d":"2017-12-20","o":69.48,"h":70.66,"l":69.09,"c":69.28,"v":28843},{"d":"2017-12-21","o":68.69,"h":70.26,"l":68.5,"c":68.69,"v":42441},{"d":"2017-12-22","o":68.5,"h":69.87,"l":67.52,"c":69.48,"v":47256},{"d":"2017-12-26","o":69.09,"h":69.68,"l":67.32,"c":67.52,"v":46395},{"d":"2017-12-27","o":67.91,"h":68.5,"l":65.95,"c":66.54,"v":54685},{"d":"2017-12-28","o":66.93,"h":67.12,"l":65.36,"c":65.95,"v":46563},{"d":"2017-12-29","o":65.75,"h":66.34,"l":63.59,"c":63.98,"v":83038},{"d":"2018-01-02","o":64.57,"h":69.48,"l":63.79,"c":69.48,"v":65094},{"d":"2018-01-03","o":68.89,"h":69.68,"l":67.32,"c":69.48,"v":30183},{"d":"2018-01-04","o":69.48,"h":69.68,"l":66.73,"c":69.09,"v":36776},{"d":"2018-01-05","o":69.09,"h":70.07,"l":68.3,"c":68.89,"v":28135},{"d":"2018-01-08","o":73.6,"h":80.47,"l":66.73,"c":76.74,"v":296223},{"d":"2018-01-09","o":76.35,"h":77.53,"l":72.23,"c":76.35,"v":85983},{"d":"2018-01-10","o":75.17,"h":77.33,"l":73.8,"c":76.74,"v":46584},{"d":"2018-01-11","o":76.55,"h":76.74,"l":74.78,"c":76.15,"v":38355},{"d":"2018-01-12","o":76.15,"h":76.74,"l":75.17,"c":75.96,"v":29495},{"d":"2018-01-16","o":75.96,"h":78.51,"l":73.41,"c":74.39,"v":61955},{"d":"2018-01-17","o":76.55,"h":79.49,"l":74.58,"c":76.94,"v":123105},{"d":"2018-01-18","o":75.96,"h":77.72,"l":75.56,"c":76.55,"v":48545},{"d":"2018-01-19","o":76.35,"h":78.31,"l":75.76,"c":77.92,"v":51485},{"d":"2018-01-22","o":79.29,"h":81.06,"l":76.94,"c":80.08,"v":189295},{"d":"2018-01-23","o":80.08,"h":80.47,"l":77.53,"c":80.08,"v":53044},{"d":"2018-01-24","o":79.88,"h":80.08,"l":77.13,"c":78.31,"v":35344},{"d":"2018-01-25","o":77.92,"h":77.92,"l":72.62,"c":73.6,"v":87512},{"d":"2018-01-26","o":74.58,"h":74.98,"l":71.05,"c":73.41,"v":59948},{"d":"2018-01-29","o":73.21,"h":75.37,"l":72.42,"c":73.41,"v":39155},{"d":"2018-01-30","o":72.62,"h":73.21,"l":71.05,"c":71.64,"v":33245},{"d":"2018-01-31","o":72.42,"h":72.82,"l":70.26,"c":70.85,"v":43348},{"d":"2018-02-01","o":70.46,"h":71.64,"l":69.87,"c":70.66,"v":47699},{"d":"2018-02-02","o":70.07,"h":75.76,"l":69.87,"c":73.41,"v":98894},{"d":"2018-02-05","o":73.01,"h":74.98,"l":70.26,"c":71.44,"v":94293},{"d":"2018-02-06","o":69.68,"h":73.99,"l":69.09,"c":73.21,"v":62852},{"d":"2018-02-07","o":73.41,"h":74.39,"l":71.84,"c":73.8,"v":25164},{"d":"2018-02-08","o":74.19,"h":74.58,"l":71.64,"c":72.82,"v":54328},{"d":"2018-02-09","o":73.41,"h":74.58,"l":70.26,"c":71.64,"v":65996},{"d":"2018-02-12","o":71.44,"h":76.35,"l":71.05,"c":74.39,"v":75834},{"d":"2018-02-13","o":74.19,"h":74.39,"l":72.23,"c":73.8,"v":33265},{"d":"2018-02-14","o":72.62,"h":76.74,"l":72.62,"c":75.37,"v":40006},{"d":"2018-02-15","o":75.76,"h":83.02,"l":75.17,"c":82.63,"v":92642},{"d":"2018-02-16","o":81.65,"h":85.77,"l":79.1,"c":85.38,"v":114408},{"d":"2018-02-20","o":85.18,"h":95.19,"l":84.59,"c":92.25,"v":212309},{"d":"2018-02-21","o":92.44,"h":98.92,"l":88.71,"c":94.21,"v":171488},{"d":"2018-02-22","o":95,"h":98.14,"l":93.62,"c":95.19,"v":77317},{"d":"2018-02-23","o":95,"h":99.71,"l":94.21,"c":99.31,"v":103678},{"d":"2018-02-26","o":99.31,"h":103.04,"l":98.92,"c":101.86,"v":92006},{"d":"2018-02-27","o":102.06,"h":105.4,"l":102.06,"c":103.63,"v":82432},{"d":"2018-02-28","o":103.63,"h":109.91,"l":102.45,"c":105.79,"v":132898},{"d":"2018-03-01","o":105.59,"h":108.54,"l":103.24,"c":106.77,"v":90350},{"d":"2018-03-02","o":106.58,"h":113.05,"l":105.79,"c":110.89,"v":101080},{"d":"2018-03-05","o":111.29,"h":117.76,"l":110.5,"c":117.57,"v":114811},{"d":"2018-03-06","o":118.74,"h":121.49,"l":106.38,"c":114.03,"v":136403},{"d":"2018-03-07","o":113.05,"h":119.53,"l":113.05,"c":118.55,"v":82330},{"d":"2018-03-08","o":119.53,"h":120.51,"l":114.82,"c":115.21,"v":108223},{"d":"2018-03-09","o":115.21,"h":116.19,"l":111.48,"c":112.86,"v":104809},{"d":"2018-03-12","o":113.64,"h":115.21,"l":111.09,"c":111.29,"v":97299},{"d":"2018-03-13","o":112.27,"h":116.98,"l":112.27,"c":113.05,"v":113241},{"d":"2018-03-14","o":111.87,"h":115.41,"l":110.3,"c":112.27,"v":78539},{"d":"2018-03-15","o":102.85,"h":109.91,"l":100.1,"c":108.54,"v":156111},{"d":"2018-03-16","o":108.93,"h":118.16,"l":107.56,"c":114.62,"v":231705},{"d":"2018-03-19","o":113.25,"h":114.43,"l":110.3,"c":112.86,"v":71177},{"d":"2018-03-20","o":113.05,"h":115.6,"l":110.11,"c":110.5,"v":60243},{"d":"2018-03-21","o":109.91,"h":110.89,"l":103.04,"c":104.81,"v":112146},{"d":"2018-03-22","o":103.43,"h":104.81,"l":100.1,"c":101.86,"v":65481},{"d":"2018-03-23","o":101.67,"h":102.85,"l":97.94,"c":98.53,"v":79915},{"d":"2018-03-26","o":101.08,"h":101.47,"l":94.8,"c":97.94,"v":103551},{"d":"2018-03-27","o":97.74,"h":100.29,"l":94.21,"c":94.6,"v":73118},{"d":"2018-03-28","o":95,"h":95.78,"l":90.87,"c":92.64,"v":72354},{"d":"2018-03-29","o":93.23,"h":94.01,"l":91.66,"c":92.44,"v":54353},{"d":"2018-04-02","o":92.44,"h":93.23,"l":89.11,"c":89.5,"v":64024},{"d":"2018-04-03","o":90.48,"h":91.07,"l":87.93,"c":89.5,"v":80048},{"d":"2018-04-04","o":88.91,"h":90.48,"l":86.75,"c":90.48,"v":80975},{"d":"2018-04-05","o":91.07,"h":91.85,"l":87.54,"c":88.13,"v":47811},{"d":"2018-04-06","o":87.14,"h":88.71,"l":86.56,"c":87.54,"v":52917},{"d":"2018-04-09","o":88.32,"h":90.09,"l":82.83,"c":84,"v":59571},{"d":"2018-04-10","o":84.59,"h":89.5,"l":83.81,"c":88.32,"v":45855},{"d":"2018-04-11","o":87.54,"h":91.07,"l":87.14,"c":90.48,"v":47185},{"d":"2018-04-12","o":91.66,"h":92.25,"l":88.91,"c":89.3,"v":31278},{"d":"2018-04-13","o":90.28,"h":91.66,"l":88.52,"c":91.27,"v":34223},{"d":"2018-04-16","o":92.84,"h":94.21,"l":79.49,"c":80.67,"v":138686},{"d":"2018-04-17","o":81.26,"h":83.42,"l":78.12,"c":80.27,"v":84037},{"d":"2018-04-18","o":80.08,"h":81.06,"l":77.33,"c":77.53,"v":64391},{"d":"2018-04-19","o":76.94,"h":78.7,"l":71.25,"c":73.8,"v":145712},{"d":"2018-04-20","o":73.6,"h":74.78,"l":71.44,"c":74.19,"v":76277},{"d":"2018-04-23","o":73.6,"h":74.98,"l":69.68,"c":70.26,"v":92286},{"d":"2018-04-24","o":70.07,"h":72.42,"l":68.69,"c":70.66,"v":57166},{"d":"2018-04-25","o":69.68,"h":71.25,"l":69.28,"c":70.07,"v":42681},{"d":"2018-04-26","o":69.87,"h":71.44,"l":68.3,"c":69.68,"v":51363},{"d":"2018-04-27","o":70.07,"h":70.85,"l":68.89,"c":70.66,"v":37560},{"d":"2018-04-30","o":70.46,"h":72.03,"l":66.14,"c":67.32,"v":82325},{"d":"2018-05-01","o":67.52,"h":69.09,"l":64.77,"c":68.11,"v":67758},{"d":"2018-05-02","o":67.71,"h":72.42,"l":67.32,"c":72.03,"v":71707},{"d":"2018-05-03","o":72.42,"h":73.01,"l":69.68,"c":70.46,"v":40500},{"d":"2018-05-04","o":70.46,"h":73.41,"l":70.07,"c":72.23,"v":46008},{"d":"2018-05-07","o":71.05,"h":72.23,"l":64.77,"c":65.16,"v":123365},{"d":"2018-05-08","o":65.55,"h":67.12,"l":61.63,"c":62.02,"v":124501},{"d":"2018-05-09","o":62.81,"h":67.52,"l":60.06,"c":66.93,"v":99806},{"d":"2018-05-10","o":66.93,"h":71.44,"l":66.34,"c":68.3,"v":80669},{"d":"2018-05-11","o":68.5,"h":69.87,"l":67.12,"c":69.87,"v":47689},{"d":"2018-05-14","o":68.69,"h":69.09,"l":62.41,"c":65.75,"v":173515},{"d":"2018-05-15","o":65.36,"h":65.95,"l":63.59,"c":64.97,"v":67927},{"d":"2018-05-16","o":65.16,"h":67.52,"l":64.57,"c":66.73,"v":58761},{"d":"2018-05-17","o":66.73,"h":67.71,"l":64.38,"c":65.75,"v":54022},{"d":"2018-05-18","o":66.14,"h":68.5,"l":65.16,"c":67.71,"v":45891},{"d":"2018-05-21","o":67.71,"h":68.5,"l":65.95,"c":66.73,"v":46329},{"d":"2018-05-22","o":67.12,"h":70.26,"l":66.73,"c":68.3,"v":74988},{"d":"2018-05-23","o":68.11,"h":69.48,"l":67.32,"c":68.3,"v":37382},{"d":"2018-05-24","o":68.11,"h":69.09,"l":67.32,"c":68.11,"v":21165},{"d":"2018-05-25","o":68.3,"h":68.89,"l":67.32,"c":68.5,"v":21776},{"d":"2018-05-29","o":68.5,"h":69.28,"l":65.75,"c":66.54,"v":57436},{"d":"2018-05-30","o":66.93,"h":68.3,"l":66.14,"c":66.93,"v":72650},{"d":"2018-05-31","o":67.12,"h":67.71,"l":65.16,"c":65.75,"v":46787},{"d":"2018-06-01","o":66.14,"h":66.73,"l":64.97,"c":65.95,"v":40796},{"d":"2018-06-04","o":66.14,"h":66.54,"l":63.79,"c":64.18,"v":40857},{"d":"2018-06-05","o":64.38,"h":65.36,"l":62.02,"c":62.41,"v":67412},{"d":"2018-06-06","o":62.41,"h":63.79,"l":60.65,"c":61.83,"v":60544},{"d":"2018-06-07","o":62.41,"h":63,"l":60.45,"c":60.84,"v":46981},{"d":"2018-06-08","o":60.84,"h":62.02,"l":60.26,"c":60.84,"v":59143},{"d":"2018-06-11","o":61.24,"h":61.83,"l":56.92,"c":57.11,"v":120349},{"d":"2018-06-12","o":58.88,"h":59.67,"l":55.15,"c":56.33,"v":121587},{"d":"2018-06-13","o":56.92,"h":58.1,"l":54.37,"c":55.94,"v":108233},{"d":"2018-06-14","o":56.13,"h":56.53,"l":54.37,"c":54.96,"v":81489},{"d":"2018-06-15","o":54.37,"h":55.54,"l":52.99,"c":52.99,"v":351086},{"d":"2018-06-18","o":53.19,"h":54.37,"l":52.99,"c":52.99,"v":65063},{"d":"2018-06-19","o":52.99,"h":53.58,"l":49.66,"c":49.66,"v":140102},{"d":"2018-06-20","o":50.64,"h":55.15,"l":50.05,"c":54.37,"v":184892},{"d":"2018-06-21","o":54.37,"h":54.96,"l":48.87,"c":49.07,"v":130677},{"d":"2018-06-22","o":50.05,"h":50.44,"l":47.3,"c":47.69,"v":150980},{"d":"2018-06-25","o":48.09,"h":48.68,"l":45.14,"c":45.34,"v":83415},{"d":"2018-06-26","o":45.14,"h":49.46,"l":41.81,"c":48.28,"v":142578},{"d":"2018-06-27","o":47.69,"h":47.69,"l":44.16,"c":44.36,"v":56407},{"d":"2018-06-28","o":44.16,"h":46.12,"l":42.59,"c":45.34,"v":62179},{"d":"2018-06-29","o":45.34,"h":47.11,"l":43.96,"c":44.55,"v":78753},{"d":"2018-07-02","o":43.96,"h":47.69,"l":43.57,"c":47.5,"v":55082},{"d":"2018-07-03","o":47.69,"h":48.09,"l":45.34,"c":46.12,"v":32037},{"d":"2018-07-05","o":46.71,"h":47.3,"l":45.14,"c":47.11,"v":30504},{"d":"2018-07-06","o":47.11,"h":47.89,"l":46.32,"c":47.5,"v":46558},{"d":"2018-07-09","o":47.69,"h":47.69,"l":45.73,"c":46.12,"v":51409},{"d":"2018-07-10","o":46.32,"h":46.91,"l":43.57,"c":44.16,"v":72731},{"d":"2018-07-11","o":43.77,"h":44.55,"l":43.38,"c":43.57,"v":33214},{"d":"2018-07-12","o":43.96,"h":44.55,"l":42.79,"c":43.38,"v":33703},{"d":"2018-07-13","o":43.38,"h":43.96,"l":42.79,"c":42.98,"v":27900},{"d":"2018-07-16","o":43.38,"h":43.96,"l":40.24,"c":40.82,"v":60019},{"d":"2018-07-17","o":40.63,"h":42.79,"l":40.63,"c":42.2,"v":43822},{"d":"2018-07-18","o":42,"h":42.2,"l":40.43,"c":42,"v":44948},{"d":"2018-07-19","o":41.81,"h":44.16,"l":41.02,"c":43.96,"v":46252},{"d":"2018-07-20","o":43.77,"h":44.36,"l":41.41,"c":41.61,"v":33647},{"d":"2018-07-23","o":41.81,"h":41.81,"l":40.24,"c":40.43,"v":43511},{"d":"2018-07-24","o":40.43,"h":41.22,"l":36.31,"c":38.08,"v":133652},{"d":"2018-07-25","o":38.08,"h":38.67,"l":36.51,"c":36.7,"v":50919},{"d":"2018-07-26","o":36.7,"h":36.9,"l":35.13,"c":35.92,"v":80134},{"d":"2018-07-27","o":36.31,"h":36.51,"l":34.35,"c":34.74,"v":66739},{"d":"2018-07-30","o":34.74,"h":36.7,"l":34.35,"c":36.51,"v":91246},{"d":"2018-07-31","o":36.7,"h":38.08,"l":35.53,"c":35.92,"v":98756},{"d":"2018-08-01","o":36.11,"h":37.49,"l":35.72,"c":36.11,"v":28868},{"d":"2018-08-02","o":36.11,"h":36.51,"l":34.35,"c":34.54,"v":51872},{"d":"2018-08-03","o":34.74,"h":34.74,"l":33.37,"c":34.15,"v":42380},{"d":"2018-08-06","o":34.15,"h":34.35,"l":32.97,"c":32.97,"v":38162},{"d":"2018-08-07","o":32.97,"h":33.95,"l":32.97,"c":33.76,"v":36006},{"d":"2018-08-08","o":33.56,"h":34.94,"l":33.37,"c":33.95,"v":53829},{"d":"2018-08-09","o":35.13,"h":35.13,"l":33.56,"c":34.35,"v":62821},{"d":"2018-08-10","o":34.54,"h":36.51,"l":34.54,"c":35.53,"v":87303},{"d":"2018-08-13","o":35.72,"h":36.31,"l":34.35,"c":34.35,"v":46568},{"d":"2018-08-14","o":34.54,"h":35.33,"l":33.76,"c":35.13,"v":48464},{"d":"2018-08-15","o":35.13,"h":35.13,"l":32.97,"c":33.17,"v":97595},{"d":"2018-08-16","o":33.76,"h":34.74,"l":32.38,"c":33.37,"v":89922},{"d":"2018-08-17","o":33.37,"h":33.76,"l":30.81,"c":32.78,"v":71610},{"d":"2018-08-20","o":32.97,"h":33.17,"l":30.42,"c":31.21,"v":56193},{"d":"2018-08-21","o":31.21,"h":37.29,"l":31.01,"c":36.9,"v":196917},{"d":"2018-08-22","o":36.51,"h":42.79,"l":36.51,"c":40.43,"v":285656},{"d":"2018-08-23","o":40.63,"h":41.22,"l":38.08,"c":39.45,"v":90192},{"d":"2018-08-24","o":39.25,"h":41.41,"l":38.27,"c":40.63,"v":88108},{"d":"2018-08-27","o":40.82,"h":44.16,"l":39.84,"c":42.39,"v":135930},{"d":"2018-08-28","o":43.96,"h":43.96,"l":40.63,"c":41.22,"v":67020},{"d":"2018-08-29","o":41.22,"h":42.79,"l":40.43,"c":42.2,"v":49376},{"d":"2018-08-30","o":42.39,"h":43.18,"l":40.43,"c":41.22,"v":57003},{"d":"2018-08-31","o":41.02,"h":43.96,"l":41.02,"c":43.38,"v":74214},{"d":"2018-09-04","o":44.16,"h":44.55,"l":41.81,"c":43.18,"v":63025},{"d":"2018-09-05","o":43.18,"h":43.77,"l":41.41,"c":42,"v":45641},{"d":"2018-09-06","o":42,"h":42.2,"l":38.27,"c":39.65,"v":62842},{"d":"2018-09-07","o":39.45,"h":40.04,"l":38.47,"c":39.65,"v":36964},{"d":"2018-09-10","o":39.84,"h":40.04,"l":37.88,"c":38.86,"v":39089},{"d":"2018-09-11","o":39.06,"h":39.06,"l":36.7,"c":38.67,"v":46665},{"d":"2018-09-12","o":38.47,"h":38.86,"l":36.9,"c":37.68,"v":40118},{"d":"2018-09-13","o":37.49,"h":38.47,"l":37.1,"c":37.68,"v":21241},{"d":"2018-09-14","o":37.68,"h":39.25,"l":36.9,"c":38.67,"v":45880},{"d":"2018-09-17","o":39.06,"h":40.04,"l":35.72,"c":35.92,"v":65374},{"d":"2018-09-18","o":36.31,"h":38.27,"l":35.72,"c":37.49,"v":52540},{"d":"2018-09-19","o":37.68,"h":39.45,"l":36.7,"c":39.25,"v":55668},{"d":"2018-09-20","o":39.45,"h":43.57,"l":39.25,"c":41.22,"v":70336},{"d":"2018-09-21","o":41.41,"h":42.79,"l":39.25,"c":39.25,"v":110679},{"d":"2018-09-24","o":39.25,"h":42.39,"l":39.25,"c":42.2,"v":59265},{"d":"2018-09-25","o":42.39,"h":43.18,"l":41.22,"c":41.41,"v":54466},{"d":"2018-09-26","o":41.41,"h":42.98,"l":40.43,"c":42,"v":50165},{"d":"2018-09-27","o":42,"h":43.18,"l":41.61,"c":42,"v":38590},{"d":"2018-09-28","o":42,"h":42.79,"l":40.82,"c":42,"v":30957},{"d":"2018-10-01","o":42.39,"h":46.52,"l":41.61,"c":44.36,"v":169541},{"d":"2018-10-02","o":43.96,"h":45.93,"l":40.82,"c":41.02,"v":113853},{"d":"2018-10-03","o":41.22,"h":42.39,"l":40.04,"c":42.2,"v":52754},{"d":"2018-10-04","o":42.39,"h":43.96,"l":41.22,"c":42,"v":60141},{"d":"2018-10-05","o":41.81,"h":43.96,"l":40.43,"c":41.81,"v":40729},{"d":"2018-10-08","o":41.61,"h":42,"l":39.25,"c":40.43,"v":43883},{"d":"2018-10-09","o":39.84,"h":41.02,"l":38.27,"c":38.67,"v":68451},{"d":"2018-10-10","o":38.67,"h":39.84,"l":37.29,"c":37.68,"v":60737},{"d":"2018-10-11","o":37.29,"h":41.02,"l":36.7,"c":39.25,"v":83461},{"d":"2018-10-12","o":40.24,"h":40.63,"l":37.68,"c":38.27,"v":37545},{"d":"2018-10-15","o":38.27,"h":39.65,"l":37.29,"c":38.86,"v":40770},{"d":"2018-10-16","o":39.25,"h":39.45,"l":37.29,"c":38.86,"v":87797},{"d":"2018-10-17","o":38.86,"h":40.63,"l":37.88,"c":40.43,"v":38167},{"d":"2018-10-18","o":39.65,"h":40.63,"l":38.86,"c":39.25,"v":37107},{"d":"2018-10-19","o":39.25,"h":40.43,"l":37.68,"c":38.47,"v":58511},{"d":"2018-10-22","o":37.1,"h":37.68,"l":34.54,"c":35.53,"v":78356},{"d":"2018-10-23","o":34.74,"h":35.53,"l":33.37,"c":35.53,"v":40582},{"d":"2018-10-24","o":35.13,"h":35.13,"l":32.38,"c":32.58,"v":66760},{"d":"2018-10-25","o":32.97,"h":35.92,"l":31.99,"c":35.13,"v":55953},{"d":"2018-10-26","o":34.35,"h":34.94,"l":32.97,"c":33.76,"v":47001},{"d":"2018-10-29","o":34.35,"h":34.74,"l":31.01,"c":31.8,"v":52214},{"d":"2018-10-30","o":31.8,"h":33.17,"l":30.23,"c":32.19,"v":86314},{"d":"2018-10-31","o":32.78,"h":32.97,"l":30.42,"c":31.21,"v":52616},{"d":"2018-11-01","o":32.58,"h":35.13,"l":31.6,"c":35.13,"v":85922},{"d":"2018-11-02","o":34.94,"h":38.86,"l":34.94,"c":37.1,"v":92301},{"d":"2018-11-05","o":36.9,"h":37.88,"l":34.74,"c":36.9,"v":64997},{"d":"2018-11-06","o":35.33,"h":39.06,"l":34.35,"c":38.08,"v":102114},{"d":"2018-11-07","o":38.27,"h":46.12,"l":37.68,"c":40.63,"v":121633},{"d":"2018-11-08","o":40.43,"h":41.61,"l":39.65,"c":40.63,"v":50914},{"d":"2018-11-09","o":40.04,"h":41.02,"l":37.88,"c":39.06,"v":36327},{"d":"2018-11-12","o":39.25,"h":39.25,"l":36.51,"c":37.68,"v":33408},{"d":"2018-11-13","o":37.88,"h":40.04,"l":37.88,"c":39.06,"v":33647},{"d":"2018-11-14","o":39.45,"h":41.41,"l":39.06,"c":40.43,"v":62088},{"d":"2018-11-15","o":40.43,"h":43.77,"l":39.84,"c":42.98,"v":78911},{"d":"2018-11-16","o":42.39,"h":44.16,"l":40.63,"c":41.41,"v":43527},{"d":"2018-11-19","o":42,"h":42.39,"l":39.84,"c":41.02,"v":56137},{"d":"2018-11-20","o":40.04,"h":43.38,"l":39.84,"c":42.39,"v":57288},{"d":"2018-11-21","o":42.79,"h":44.16,"l":41.61,"c":42.98,"v":32633},{"d":"2018-11-23","o":42.98,"h":44.16,"l":42,"c":43.38,"v":14719},{"d":"2018-11-26","o":43.77,"h":44.16,"l":42.98,"c":43.96,"v":25337},{"d":"2018-11-27","o":43.96,"h":44.95,"l":42.59,"c":43.57,"v":32583},{"d":"2018-11-28","o":43.96,"h":48.09,"l":43.18,"c":47.11,"v":78697},{"d":"2018-11-29","o":46.71,"h":47.3,"l":44.75,"c":45.14,"v":28924},{"d":"2018-11-30","o":44.75,"h":47.69,"l":43.38,"c":47.3,"v":47888},{"d":"2018-12-03","o":48.68,"h":50.05,"l":47.89,"c":48.68,"v":38844},{"d":"2018-12-04","o":48.09,"h":49.07,"l":44.95,"c":45.34,"v":34320},{"d":"2018-12-06","o":44.16,"h":46.91,"l":41.61,"c":46.12,"v":42268},{"d":"2018-12-07","o":46.32,"h":52.6,"l":46.12,"c":51.62,"v":81637},{"d":"2018-12-10","o":52.01,"h":54.56,"l":49.85,"c":51.62,"v":68405},{"d":"2018-12-11","o":52.4,"h":53.97,"l":50.83,"c":51.42,"v":58863},{"d":"2018-12-12","o":51.82,"h":54.76,"l":51.62,"c":52.21,"v":54262},{"d":"2018-12-13","o":52.8,"h":52.99,"l":49.07,"c":49.07,"v":48367},{"d":"2018-12-14","o":49.07,"h":50.05,"l":47.11,"c":47.5,"v":40760},{"d":"2018-12-17","o":46.91,"h":48.48,"l":42.98,"c":43.38,"v":63402},{"d":"2018-12-18","o":43.77,"h":44.36,"l":39.84,"c":39.84,"v":47776},{"d":"2018-12-19","o":40.24,"h":42.79,"l":39.45,"c":39.45,"v":59729},{"d":"2018-12-20","o":54.96,"h":57.7,"l":46.12,"c":48.68,"v":1157589},{"d":"2018-12-21","o":49.66,"h":50.05,"l":43.57,"c":44.36,"v":294053},{"d":"2018-12-24","o":42.59,"h":44.95,"l":42.59,"c":43.57,"v":69786},{"d":"2018-12-26","o":43.96,"h":49.07,"l":38.27,"c":49.07,"v":185402},{"d":"2018-12-27","o":48.68,"h":49.07,"l":44.95,"c":46.91,"v":125164},{"d":"2018-12-28","o":46.91,"h":48.87,"l":44.16,"c":46.91,"v":85739},{"d":"2018-12-31","o":47.11,"h":50.64,"l":46.32,"c":46.71,"v":85418},{"d":"2019-01-02","o":45.14,"h":50.25,"l":44.95,"c":49.26,"v":106857},{"d":"2019-01-03","o":49.46,"h":55.94,"l":49.26,"c":54.96,"v":167345},{"d":"2019-01-04","o":55.94,"h":61.63,"l":55.74,"c":58.29,"v":201252},{"d":"2019-01-07","o":59.27,"h":66.54,"l":59.08,"c":63.79,"v":229214},{"d":"2019-01-08","o":65.75,"h":67.71,"l":62.41,"c":65.55,"v":143562},{"d":"2019-01-09","o":65.36,"h":66.73,"l":63,"c":63.4,"v":125143},{"d":"2019-01-10","o":63,"h":65.55,"l":60.26,"c":65.16,"v":96413},{"d":"2019-01-11","o":64.77,"h":66.14,"l":63.4,"c":64.57,"v":46716},{"d":"2019-01-14","o":63.59,"h":64.38,"l":61.04,"c":62.22,"v":49595},{"d":"2019-01-15","o":62.22,"h":63.2,"l":60.84,"c":61.63,"v":66250},{"d":"2019-01-16","o":61.63,"h":64.97,"l":61.43,"c":62.61,"v":49187},{"d":"2019-01-17","o":62.41,"h":75.17,"l":62.41,"c":73.21,"v":330018},{"d":"2019-01-18","o":75.56,"h":76.15,"l":70.66,"c":72.03,"v":135547},{"d":"2019-01-22","o":71.84,"h":71.84,"l":67.91,"c":69.87,"v":76094},{"d":"2019-01-23","o":70.26,"h":71.44,"l":68.3,"c":69.48,"v":52112},{"d":"2019-01-24","o":72.23,"h":72.23,"l":64.77,"c":68.5,"v":157568},{"d":"2019-01-25","o":68.69,"h":70.07,"l":67.32,"c":68.69,"v":53059},{"d":"2019-01-28","o":68.69,"h":68.69,"l":65.75,"c":66.54,"v":66189},{"d":"2019-01-29","o":67.32,"h":69.68,"l":64.97,"c":66.14,"v":81968},{"d":"2019-01-30","o":66.34,"h":68.69,"l":64.97,"c":68.3,"v":66724},{"d":"2019-01-31","o":68.3,"h":69.09,"l":64.18,"c":66.14,"v":100687},{"d":"2019-02-01","o":66.14,"h":68.69,"l":65.36,"c":67.71,"v":43613},{"d":"2019-02-04","o":67.71,"h":71.25,"l":67.71,"c":70.07,"v":179599},{"d":"2019-02-05","o":70.26,"h":73.41,"l":66.73,"c":66.93,"v":75763},{"d":"2019-02-06","o":67.12,"h":68.69,"l":65.16,"c":67.32,"v":47980},{"d":"2019-02-07","o":67.32,"h":67.91,"l":65.16,"c":67.12,"v":70500},{"d":"2019-02-08","o":66.54,"h":69.09,"l":66.34,"c":68.5,"v":71386},{"d":"2019-02-11","o":68.89,"h":69.68,"l":67.32,"c":68.3,"v":33912},{"d":"2019-02-12","o":68.5,"h":70.26,"l":67.91,"c":70.07,"v":51709},{"d":"2019-02-13","o":69.87,"h":71.84,"l":69.09,"c":70.85,"v":54914},{"d":"2019-02-14","o":70.46,"h":71.64,"l":69.28,"c":69.48,"v":37525},{"d":"2019-02-15","o":69.87,"h":72.42,"l":68.69,"c":70.85,"v":66979},{"d":"2019-02-19","o":70.85,"h":72.03,"l":60.84,"c":62.22,"v":170295},{"d":"2019-02-20","o":62.02,"h":63.4,"l":54.17,"c":58.68,"v":206154},{"d":"2019-02-21","o":58.1,"h":60.26,"l":56.53,"c":58.49,"v":103342},{"d":"2019-02-22","o":58.88,"h":60.26,"l":56.53,"c":56.72,"v":116558},{"d":"2019-02-25","o":56.72,"h":60.45,"l":55.94,"c":58.49,"v":118637},{"d":"2019-02-26","o":57.9,"h":60.65,"l":57.9,"c":59.27,"v":67279},{"d":"2019-02-27","o":59.27,"h":64.97,"l":59.08,"c":63.4,"v":82259},{"d":"2019-02-28","o":63,"h":63.79,"l":59.86,"c":60.65,"v":56223},{"d":"2019-03-01","o":60.65,"h":62.22,"l":60.06,"c":60.84,"v":48234},{"d":"2019-03-04","o":61.04,"h":61.43,"l":56.92,"c":57.51,"v":62658},{"d":"2019-03-05","o":57.11,"h":58.1,"l":55.54,"c":56.53,"v":49085},{"d":"2019-03-06","o":56.92,"h":56.92,"l":51.62,"c":52.01,"v":88342},{"d":"2019-03-07","o":52.01,"h":56.53,"l":51.82,"c":55.54,"v":74759},{"d":"2019-03-08","o":54.96,"h":55.74,"l":51.42,"c":52.4,"v":70734},{"d":"2019-03-11","o":52.4,"h":55.35,"l":52.4,"c":54.37,"v":51546},{"d":"2019-03-12","o":54.56,"h":58.49,"l":53.78,"c":56.13,"v":54751},{"d":"2019-03-13","o":57.11,"h":58.29,"l":55.35,"c":58.1,"v":71427},{"d":"2019-03-14","o":55.54,"h":59.67,"l":54.17,"c":58.68,"v":131441},{"d":"2019-03-15","o":58.68,"h":58.68,"l":55.35,"c":56.33,"v":89626},{"d":"2019-03-18","o":56.33,"h":57.7,"l":55.74,"c":56.53,"v":45147},{"d":"2019-03-19","o":56.92,"h":58.68,"l":55.94,"c":58.68,"v":62674},{"d":"2019-03-20","o":58.49,"h":59.08,"l":55.94,"c":56.92,"v":87323},{"d":"2019-03-21","o":57.11,"h":58.88,"l":56.53,"c":58.49,"v":62511},{"d":"2019-03-22","o":58.1,"h":58.29,"l":54.76,"c":55.35,"v":62618},{"d":"2019-03-25","o":55.35,"h":56.33,"l":53.78,"c":55.54,"v":33077},{"d":"2019-03-26","o":56.92,"h":58.1,"l":56.13,"c":58.1,"v":51770},{"d":"2019-03-27","o":57.9,"h":58.49,"l":54.37,"c":56.53,"v":44459},{"d":"2019-03-28","o":56.72,"h":57.51,"l":55.15,"c":56.13,"v":34911},{"d":"2019-03-29","o":56.72,"h":58.29,"l":56.53,"c":58.29,"v":60844},{"d":"2019-04-01","o":58.49,"h":58.88,"l":56.92,"c":57.31,"v":48586},{"d":"2019-04-02","o":57.31,"h":58.88,"l":56.33,"c":56.72,"v":73546},{"d":"2019-04-03","o":57.7,"h":58.49,"l":55.74,"c":57.9,"v":37835},{"d":"2019-04-04","o":57.7,"h":58.49,"l":56.72,"c":57.31,"v":46543},{"d":"2019-04-05","o":57.51,"h":58.49,"l":56.72,"c":58.1,"v":44006},{"d":"2019-04-08","o":57.7,"h":58.49,"l":56.72,"c":57.11,"v":43679},{"d":"2019-04-09","o":57.51,"h":57.51,"l":55.35,"c":55.35,"v":54736},{"d":"2019-04-10","o":55.74,"h":55.94,"l":53.19,"c":53.97,"v":39293},{"d":"2019-04-11","o":53.97,"h":54.76,"l":51.62,"c":51.82,"v":49972},{"d":"2019-04-12","o":52.4,"h":52.8,"l":50.44,"c":51.03,"v":55862},{"d":"2019-04-15","o":51.03,"h":52.6,"l":50.05,"c":52.4,"v":41810},{"d":"2019-04-16","o":52.99,"h":53.39,"l":51.03,"c":51.42,"v":24074},{"d":"2019-04-17","o":51.62,"h":52.01,"l":49.07,"c":49.85,"v":33545},{"d":"2019-04-18","o":49.46,"h":50.83,"l":49.07,"c":49.66,"v":30886},{"d":"2019-04-22","o":50.44,"h":50.64,"l":48.48,"c":49.85,"v":40526},{"d":"2019-04-23","o":49.66,"h":51.82,"l":49.46,"c":51.03,"v":38931},{"d":"2019-04-24","o":51.03,"h":52.4,"l":49.66,"c":51.62,"v":41784},{"d":"2019-04-25","o":51.42,"h":52.01,"l":50.44,"c":51.03,"v":25837},{"d":"2019-04-26","o":50.83,"h":52.21,"l":50.44,"c":52.21,"v":26341},{"d":"2019-04-29","o":52.4,"h":53.58,"l":52.01,"c":52.21,"v":27916},{"d":"2019-04-30","o":52.4,"h":53.19,"l":49.66,"c":50.44,"v":37749},{"d":"2019-05-01","o":50.44,"h":51.03,"l":49.46,"c":49.66,"v":33393},{"d":"2019-05-02","o":49.46,"h":51.42,"l":49.07,"c":51.23,"v":39853},{"d":"2019-05-03","o":51.42,"h":53.39,"l":51.42,"c":53.19,"v":36348},{"d":"2019-05-06","o":52.4,"h":53.19,"l":51.62,"c":52.99,"v":26346},{"d":"2019-05-07","o":52.01,"h":53.19,"l":51.03,"c":51.82,"v":16365},{"d":"2019-05-08","o":52.01,"h":52.99,"l":50.83,"c":52.21,"v":24573},{"d":"2019-05-09","o":54.37,"h":57.51,"l":52.4,"c":56.53,"v":126137},{"d":"2019-05-10","o":57.31,"h":58.88,"l":54.96,"c":56.13,"v":137708},{"d":"2019-05-13","o":55.15,"h":58.88,"l":53.97,"c":58.29,"v":75926},{"d":"2019-05-14","o":58.88,"h":58.88,"l":56.72,"c":57.51,"v":47817},{"d":"2019-05-15","o":57.7,"h":58.29,"l":56.13,"c":58.29,"v":39125},{"d":"2019-05-16","o":58.68,"h":58.68,"l":57.31,"c":57.9,"v":46492},{"d":"2019-05-17","o":57.31,"h":58.68,"l":56.53,"c":57.9,"v":49697},{"d":"2019-05-20","o":57.31,"h":58.49,"l":55.74,"c":56.92,"v":45203},{"d":"2019-05-21","o":57.31,"h":58.49,"l":56.33,"c":58.49,"v":34193},{"d":"2019-05-22","o":58.29,"h":59.27,"l":56.33,"c":56.92,"v":154017},{"d":"2019-05-23","o":56.53,"h":58.49,"l":55.74,"c":58.1,"v":58664},{"d":"2019-05-24","o":58.29,"h":58.49,"l":55.94,"c":56.13,"v":41122},{"d":"2019-05-28","o":56.13,"h":56.92,"l":54.96,"c":55.74,"v":36149},{"d":"2019-05-29","o":54.96,"h":55.54,"l":53.19,"c":54.56,"v":45004},{"d":"2019-05-30","o":54.56,"h":55.15,"l":50.83,"c":51.62,"v":47490},{"d":"2019-05-31","o":50.44,"h":51.82,"l":49.46,"c":50.05,"v":44067},{"d":"2019-06-03","o":49.66,"h":51.62,"l":49.66,"c":51.42,"v":37576},{"d":"2019-06-04","o":52.01,"h":54.37,"l":51.23,"c":54.37,"v":34794},{"d":"2019-06-05","o":54.96,"h":54.96,"l":52.6,"c":52.99,"v":33194},{"d":"2019-06-06","o":52.8,"h":52.99,"l":51.03,"c":52.21,"v":24201},{"d":"2019-06-07","o":52.6,"h":53.19,"l":51.23,"c":52.99,"v":23412},{"d":"2019-06-10","o":53.39,"h":54.76,"l":52.99,"c":54.37,"v":24624},{"d":"2019-06-11","o":54.37,"h":54.76,"l":51.03,"c":52.21,"v":28685},{"d":"2019-06-12","o":52.8,"h":53.58,"l":51.42,"c":52.4,"v":22163},{"d":"2019-06-13","o":52.4,"h":53.97,"l":51.82,"c":53.58,"v":24064},{"d":"2019-06-14","o":53.58,"h":53.97,"l":52.21,"c":52.21,"v":23569},{"d":"2019-06-17","o":52.4,"h":57.31,"l":52.4,"c":56.53,"v":62027},{"d":"2019-06-18","o":56.92,"h":58.1,"l":56.53,"c":57.31,"v":38009},{"d":"2019-06-19","o":57.31,"h":58.1,"l":56.92,"c":57.9,"v":35767},{"d":"2019-06-20","o":57.9,"h":59.08,"l":57.51,"c":58.49,"v":43516},{"d":"2019-06-21","o":57.9,"h":58.88,"l":57.7,"c":58.88,"v":65583},{"d":"2019-06-24","o":59.08,"h":60.06,"l":58.68,"c":59.08,"v":73154},{"d":"2019-06-25","o":59.47,"h":60.84,"l":58.88,"c":59.67,"v":233743},{"d":"2019-06-26","o":59.67,"h":60.45,"l":57.31,"c":57.7,"v":132490},{"d":"2019-06-27","o":57.7,"h":58.88,"l":56.53,"c":57.9,"v":38126},{"d":"2019-06-28","o":58.29,"h":60.06,"l":57.51,"c":58.88,"v":126672},{"d":"2019-07-01","o":58.88,"h":59.47,"l":56.92,"c":57.7,"v":38753},{"d":"2019-07-02","o":57.11,"h":57.7,"l":53.78,"c":55.15,"v":49849},{"d":"2019-07-03","o":54.76,"h":55.35,"l":53.58,"c":54.37,"v":21343},{"d":"2019-07-05","o":53.78,"h":53.78,"l":51.82,"c":52.8,"v":51536},{"d":"2019-07-08","o":52.99,"h":53.78,"l":51.42,"c":52.01,"v":53610},{"d":"2019-07-09","o":52.4,"h":53.78,"l":51.23,"c":53.58,"v":56254},{"d":"2019-07-10","o":53.97,"h":55.15,"l":52.8,"c":53.58,"v":43735},{"d":"2019-07-11","o":53.58,"h":54.17,"l":52.4,"c":53.58,"v":34325},{"d":"2019-07-12","o":53.78,"h":53.78,"l":52.21,"c":52.8,"v":32221},{"d":"2019-07-15","o":52.8,"h":53.19,"l":49.66,"c":49.85,"v":57981},{"d":"2019-07-16","o":49.66,"h":50.83,"l":49.07,"c":50.25,"v":95766},{"d":"2019-07-17","o":50.44,"h":50.64,"l":48.28,"c":49.66,"v":49625},{"d":"2019-07-18","o":49.66,"h":50.05,"l":48.09,"c":49.66,"v":46599},{"d":"2019-07-19","o":49.66,"h":50.83,"l":48.09,"c":48.28,"v":42253},{"d":"2019-07-22","o":48.28,"h":49.07,"l":47.3,"c":47.89,"v":27019},{"d":"2019-07-23","o":48.68,"h":48.68,"l":46.52,"c":46.91,"v":36439},{"d":"2019-07-24","o":47.11,"h":47.3,"l":45.73,"c":47.11,"v":27900},{"d":"2019-07-25","o":47.11,"h":47.11,"l":44.75,"c":45.14,"v":42518},{"d":"2019-07-26","o":45.14,"h":47.3,"l":45.14,"c":47.11,"v":37968},{"d":"2019-07-29","o":47.3,"h":47.89,"l":45.93,"c":47.69,"v":29841},{"d":"2019-07-30","o":47.3,"h":49.26,"l":46.71,"c":48.87,"v":28583},{"d":"2019-07-31","o":48.68,"h":50.83,"l":47.3,"c":47.3,"v":49442},{"d":"2019-08-01","o":47.69,"h":49.85,"l":47.69,"c":48.28,"v":36995},{"d":"2019-08-02","o":48.09,"h":48.48,"l":45.53,"c":46.32,"v":35767},{"d":"2019-08-05","o":44.75,"h":45.53,"l":41.81,"c":42.59,"v":58414},{"d":"2019-08-06","o":43.57,"h":46.12,"l":42.79,"c":45.93,"v":35670},{"d":"2019-08-07","o":45.14,"h":45.53,"l":42.79,"c":42.98,"v":56473},{"d":"2019-08-08","o":44.16,"h":52.21,"l":43.96,"c":51.03,"v":106669},{"d":"2019-08-09","o":50.44,"h":51.03,"l":47.3,"c":50.64,"v":51623},{"d":"2019-08-12","o":50.64,"h":53.58,"l":50.25,"c":52.99,"v":49330},{"d":"2019-08-13","o":52.4,"h":53.97,"l":51.62,"c":53.58,"v":106536},{"d":"2019-08-14","o":52.01,"h":54.56,"l":52.01,"c":53.39,"v":57849},{"d":"2019-08-15","o":52.99,"h":54.56,"l":51.62,"c":54.37,"v":35415},{"d":"2019-08-16","o":54.76,"h":55.74,"l":53.58,"c":55.54,"v":31232},{"d":"2019-08-19","o":56.13,"h":56.72,"l":55.54,"c":55.74,"v":36266},{"d":"2019-08-20","o":55.74,"h":56.72,"l":54.37,"c":56.13,"v":43328},{"d":"2019-08-21","o":56.72,"h":58.49,"l":55.94,"c":57.9,"v":33658},{"d":"2019-08-22","o":58.29,"h":58.88,"l":56.33,"c":58.1,"v":78820},{"d":"2019-08-23","o":57.31,"h":58.29,"l":54.76,"c":54.76,"v":41886},{"d":"2019-08-26","o":55.54,"h":56.13,"l":54.17,"c":55.35,"v":31757},{"d":"2019-08-27","o":55.74,"h":56.13,"l":53.58,"c":54.37,"v":34906},{"d":"2019-08-28","o":53.97,"h":56.13,"l":53.97,"c":54.96,"v":26193},{"d":"2019-08-29","o":55.54,"h":56.92,"l":55.54,"c":55.74,"v":26815},{"d":"2019-08-30","o":55.94,"h":56.53,"l":53.97,"c":56.53,"v":29306},{"d":"2019-09-03","o":56.13,"h":57.11,"l":55.15,"c":56.72,"v":30509},{"d":"2019-09-04","o":57.31,"h":57.7,"l":55.74,"c":57.11,"v":30677},{"d":"2019-09-05","o":57.7,"h":58.29,"l":56.33,"c":57.9,"v":29974},{"d":"2019-09-06","o":57.9,"h":62.61,"l":57.7,"c":60.84,"v":81179},{"d":"2019-09-09","o":61.24,"h":62.61,"l":59.86,"c":61.63,"v":36047},{"d":"2019-09-10","o":60.84,"h":61.43,"l":59.27,"c":60.45,"v":43144},{"d":"2019-09-11","o":60.84,"h":61.63,"l":59.86,"c":60.84,"v":50033},{"d":"2019-09-12","o":60.84,"h":61.63,"l":59.47,"c":60.26,"v":29449},{"d":"2019-09-13","o":60.65,"h":61.24,"l":59.27,"c":59.67,"v":28873},{"d":"2019-09-16","o":59.47,"h":60.26,"l":57.51,"c":58.68,"v":34391},{"d":"2019-09-17","o":58.88,"h":59.27,"l":57.51,"c":57.7,"v":20044},{"d":"2019-09-18","o":57.9,"h":58.88,"l":56.53,"c":58.29,"v":57258},{"d":"2019-09-19","o":58.68,"h":60.26,"l":58.29,"c":59.67,"v":60855},{"d":"2019-09-20","o":59.47,"h":59.67,"l":57.51,"c":59.47,"v":50013},{"d":"2019-09-23","o":59.27,"h":59.67,"l":59.08,"c":59.27,"v":20609},{"d":"2019-09-24","o":59.67,"h":59.67,"l":55.94,"c":56.33,"v":43970},{"d":"2019-09-25","o":56.13,"h":56.53,"l":54.76,"c":55.54,"v":40903},{"d":"2019-09-26","o":54.96,"h":55.74,"l":52.21,"c":52.6,"v":41463},{"d":"2019-09-27","o":52.6,"h":54.96,"l":51.62,"c":52.21,"v":34794},{"d":"2019-09-30","o":52.4,"h":52.6,"l":50.44,"c":50.64,"v":37790},{"d":"2019-10-01","o":50.64,"h":51.62,"l":48.48,"c":49.07,"v":42635},{"d":"2019-10-02","o":48.48,"h":49.85,"l":47.69,"c":49.46,"v":28262},{"d":"2019-10-03","o":49.46,"h":51.03,"l":49.07,"c":50.64,"v":27386},{"d":"2019-10-04","o":50.64,"h":51.82,"l":49.66,"c":50.25,"v":21847},{"d":"2019-10-07","o":50.25,"h":52.99,"l":50.25,"c":52.01,"v":31278},{"d":"2019-10-08","o":51.42,"h":52.99,"l":50.64,"c":51.82,"v":40918},{"d":"2019-10-09","o":52.4,"h":53.78,"l":51.62,"c":51.82,"v":25995},{"d":"2019-10-10","o":51.82,"h":53.39,"l":51.23,"c":51.23,"v":34091},{"d":"2019-10-11","o":51.42,"h":52.8,"l":50.83,"c":51.62,"v":30830},{"d":"2019-10-14","o":51.03,"h":53.58,"l":51.03,"c":52.8,"v":23381},{"d":"2019-10-15","o":52.4,"h":54.17,"l":50.83,"c":51.82,"v":33907},{"d":"2019-10-16","o":51.62,"h":52.4,"l":50.44,"c":51.03,"v":26178},{"d":"2019-10-17","o":51.23,"h":53.39,"l":51.23,"c":52.6,"v":21409},{"d":"2019-10-18","o":52.21,"h":52.99,"l":50.83,"c":51.42,"v":45442},{"d":"2019-10-21","o":52.21,"h":52.99,"l":50.05,"c":50.25,"v":54812},{"d":"2019-10-22","o":50.05,"h":51.42,"l":48.48,"c":48.68,"v":49467},{"d":"2019-10-23","o":48.87,"h":49.85,"l":48.09,"c":49.07,"v":20512},{"d":"2019-10-24","o":49.07,"h":49.46,"l":47.11,"c":47.69,"v":31589},{"d":"2019-10-25","o":47.3,"h":48.48,"l":46.71,"c":47.3,"v":18683},{"d":"2019-10-28","o":46.91,"h":48.48,"l":46.52,"c":47.5,"v":27671},{"d":"2019-10-29","o":47.69,"h":48.87,"l":46.91,"c":48.48,"v":38493},{"d":"2019-10-30","o":48.48,"h":49.07,"l":47.11,"c":48.28,"v":30010},{"d":"2019-10-31","o":47.69,"h":50.83,"l":46.91,"c":50.83,"v":49070},{"d":"2019-11-01","o":51.03,"h":56.13,"l":50.83,"c":55.94,"v":58603},{"d":"2019-11-04","o":56.92,"h":61.63,"l":56.13,"c":60.26,"v":107087},{"d":"2019-11-05","o":60.84,"h":63.59,"l":57.31,"c":63.4,"v":107902},{"d":"2019-11-06","o":63.4,"h":72.03,"l":62.81,"c":71.84,"v":152432},{"d":"2019-11-07","o":70.85,"h":73.41,"l":65.55,"c":72.42,"v":167040},{"d":"2019-11-08","o":71.44,"h":74.98,"l":68.89,"c":70.07,"v":100361},{"d":"2019-11-11","o":70.85,"h":77.92,"l":69.87,"c":76.55,"v":117475},{"d":"2019-11-12","o":77.33,"h":78.7,"l":72.23,"c":73.01,"v":104835},{"d":"2019-11-13","o":72.82,"h":74.98,"l":72.82,"c":73.99,"v":70342},{"d":"2019-11-14","o":74.19,"h":75.96,"l":72.62,"c":73.41,"v":47027},{"d":"2019-11-15","o":74.19,"h":74.39,"l":70.26,"c":73.01,"v":74163},{"d":"2019-11-18","o":73.21,"h":87.34,"l":73.01,"c":86.36,"v":236597},{"d":"2019-11-19","o":88.32,"h":89.7,"l":82.43,"c":85.57,"v":139251},{"d":"2019-11-20","o":85.18,"h":86.95,"l":82.83,"c":85.57,"v":137590},{"d":"2019-11-21","o":85.38,"h":86.75,"l":79.88,"c":80.47,"v":88357},{"d":"2019-11-22","o":80.67,"h":82.04,"l":77.33,"c":79.29,"v":59316},{"d":"2019-11-25","o":79.88,"h":83.02,"l":79.1,"c":79.69,"v":74142},{"d":"2019-11-26","o":79.1,"h":82.04,"l":78.12,"c":79.88,"v":140067},{"d":"2019-11-27","o":81.06,"h":81.45,"l":79.49,"c":80.47,"v":38304},{"d":"2019-11-29","o":80.47,"h":83.42,"l":80.27,"c":82.24,"v":40694},{"d":"2019-12-02","o":82.24,"h":84.2,"l":77.13,"c":77.92,"v":102700},{"d":"2019-12-03","o":77.33,"h":80.27,"l":77.13,"c":78.9,"v":48448},{"d":"2019-12-04","o":79.1,"h":80.67,"l":76.94,"c":77.33,"v":52606},{"d":"2019-12-05","o":77.53,"h":80.08,"l":73.6,"c":79.88,"v":80007},{"d":"2019-12-06","o":79.88,"h":80.47,"l":76.55,"c":76.74,"v":50558},{"d":"2019-12-09","o":76.55,"h":79.1,"l":76.55,"c":76.74,"v":31553},{"d":"2019-12-10","o":75.96,"h":78.51,"l":74.98,"c":77.53,"v":42100},{"d":"2019-12-11","o":77.72,"h":78.51,"l":75.56,"c":76.15,"v":29653},{"d":"2019-12-12","o":76.55,"h":77.92,"l":74.78,"c":75.17,"v":27732},{"d":"2019-12-13","o":75.37,"h":75.96,"l":73.6,"c":75.37,"v":28985},{"d":"2019-12-16","o":75.37,"h":78.7,"l":74.98,"c":77.13,"v":46996},{"d":"2019-12-17","o":77.53,"h":78.12,"l":74.19,"c":75.37,"v":25281},{"d":"2019-12-18","o":75.17,"h":75.96,"l":71.25,"c":72.42,"v":52922},{"d":"2019-12-19","o":72.42,"h":76.35,"l":71.44,"c":74.98,"v":36032},{"d":"2019-12-20","o":75.17,"h":79.29,"l":75.17,"c":78.51,"v":158118},{"d":"2019-12-23","o":79.49,"h":83.61,"l":78.51,"c":82.43,"v":64493},{"d":"2019-12-24","o":83.42,"h":84.79,"l":79.69,"c":80.86,"v":34615},{"d":"2019-12-26","o":81.45,"h":83.81,"l":80.86,"c":81.84,"v":70204},{"d":"2019-12-27","o":82.24,"h":83.22,"l":80.47,"c":81.26,"v":38844},{"d":"2019-12-30","o":81.45,"h":82.04,"l":78.51,"c":78.7,"v":37937},{"d":"2019-12-31","o":78.7,"h":81.06,"l":78.51,"c":79.88,"v":39547},{"d":"2020-01-02","o":80.08,"h":81.06,"l":76.94,"c":79.29,"v":50894},{"d":"2020-01-03","o":78.12,"h":78.12,"l":74.98,"c":75.76,"v":48927},{"d":"2020-01-06","o":75.17,"h":75.17,"l":72.82,"c":74.19,"v":36709},{"d":"2020-01-07","o":74.39,"h":75.37,"l":71.84,"c":72.82,"v":44734},{"d":"2020-01-08","o":72.62,"h":72.62,"l":69.28,"c":71.64,"v":46915},{"d":"2020-01-09","o":72.23,"h":75.76,"l":71.05,"c":72.23,"v":48968},{"d":"2020-01-10","o":72.62,"h":72.62,"l":68.89,"c":68.89,"v":63005},{"d":"2020-01-13","o":68.89,"h":69.87,"l":64.97,"c":69.68,"v":73368},{"d":"2020-01-14","o":68.89,"h":69.28,"l":65.75,"c":68.69,"v":60957},{"d":"2020-01-15","o":68.11,"h":73.21,"l":67.91,"c":73.01,"v":67468},{"d":"2020-01-16","o":73.6,"h":75.96,"l":72.62,"c":75.56,"v":51388},{"d":"2020-01-17","o":76.35,"h":79.88,"l":75.96,"c":77.33,"v":88485},{"d":"2020-01-21","o":76.55,"h":77.53,"l":74.58,"c":76.55,"v":39507},{"d":"2020-01-22","o":76.94,"h":79.1,"l":76.15,"c":78.7,"v":79997},{"d":"2020-01-23","o":77.92,"h":77.92,"l":74.78,"c":75.37,"v":71875},{"d":"2020-01-24","o":75.76,"h":76.94,"l":73.21,"c":74.19,"v":32740},{"d":"2020-01-27","o":72.82,"h":74.19,"l":71.44,"c":72.82,"v":66011},{"d":"2020-01-28","o":73.41,"h":73.8,"l":72.23,"c":72.82,"v":25857},{"d":"2020-01-29","o":72.62,"h":78.12,"l":72.03,"c":75.96,"v":111234},{"d":"2020-01-30","o":75.17,"h":75.37,"l":73.21,"c":74.58,"v":40694},{"d":"2020-01-31","o":74.58,"h":75.17,"l":72.82,"c":73.41,"v":51108},{"d":"2020-02-03","o":73.6,"h":74.58,"l":72.03,"c":72.23,"v":48204},{"d":"2020-02-04","o":73.01,"h":73.21,"l":71.44,"c":72.03,"v":54807},{"d":"2020-02-05","o":72.82,"h":73.41,"l":69.68,"c":71.44,"v":146598},{"d":"2020-02-06","o":71.64,"h":71.84,"l":67.52,"c":69.68,"v":69547},{"d":"2020-02-07","o":69.68,"h":72.23,"l":69.48,"c":70.85,"v":55994},{"d":"2020-02-10","o":70.66,"h":73.99,"l":70.26,"c":73.41,"v":67972},{"d":"2020-02-11","o":73.99,"h":74.78,"l":73.21,"c":74.39,"v":36898},{"d":"2020-02-12","o":73.99,"h":75.96,"l":73.99,"c":75.37,"v":42987},{"d":"2020-02-13","o":75.17,"h":75.96,"l":71.64,"c":71.84,"v":34682},{"d":"2020-02-14","o":71.84,"h":73.01,"l":69.68,"c":71.84,"v":31064},{"d":"2020-02-18","o":72.03,"h":76.74,"l":71.25,"c":76.55,"v":79339},{"d":"2020-02-19","o":77.33,"h":86.75,"l":77.33,"c":86.16,"v":201416},{"d":"2020-02-20","o":86.16,"h":86.75,"l":73.99,"c":74.39,"v":205706},{"d":"2020-02-21","o":75.17,"h":76.15,"l":68.69,"c":69.09,"v":138609},{"d":"2020-02-24","o":67.71,"h":68.3,"l":61.24,"c":65.95,"v":125098},{"d":"2020-02-25","o":65.95,"h":66.34,"l":56.53,"c":58.29,"v":123172},{"d":"2020-02-26","o":57.9,"h":60.45,"l":55.74,"c":57.9,"v":73653},{"d":"2020-02-27","o":57.31,"h":58.68,"l":52.01,"c":52.4,"v":110847},{"d":"2020-02-28","o":52.01,"h":52.01,"l":48.48,"c":49.66,"v":163881},{"d":"2020-03-02","o":49.66,"h":52.21,"l":47.69,"c":51.03,"v":108350},{"d":"2020-03-03","o":52.01,"h":53.97,"l":48.68,"c":49.07,"v":127156},{"d":"2020-03-04","o":50.05,"h":51.42,"l":48.68,"c":49.85,"v":94100},{"d":"2020-03-05","o":49.26,"h":49.66,"l":47.5,"c":47.89,"v":92607},{"d":"2020-03-06","o":47.11,"h":53.78,"l":46.32,"c":47.89,"v":373244},{"d":"2020-03-09","o":45.73,"h":49.26,"l":44.16,"c":46.12,"v":229183},{"d":"2020-03-10","o":47.69,"h":55.74,"l":47.11,"c":55.15,"v":846595},{"d":"2020-03-11","o":54.37,"h":59.47,"l":52.8,"c":53.39,"v":180648},{"d":"2020-03-12","o":53.39,"h":53.58,"l":47.69,"c":51.23,"v":163595},{"d":"2020-03-13","o":54.96,"h":55.94,"l":48.48,"c":49.46,"v":147449},{"d":"2020-03-16","o":44.95,"h":46.91,"l":43.38,"c":43.77,"v":96010},{"d":"2020-03-17","o":45.14,"h":45.53,"l":39.45,"c":42.39,"v":135395},{"d":"2020-03-18","o":39.84,"h":43.57,"l":38.08,"c":41.61,"v":108758},{"d":"2020-03-19","o":41.22,"h":42.39,"l":38.27,"c":40.24,"v":131650},{"d":"2020-03-20","o":40.63,"h":41.61,"l":37.1,"c":37.68,"v":148596},{"d":"2020-03-23","o":37.49,"h":39.65,"l":35.72,"c":39.06,"v":135807},{"d":"2020-03-24","o":40.43,"h":44.95,"l":39.45,"c":44.75,"v":101839},{"d":"2020-03-25","o":45.14,"h":50.64,"l":44.16,"c":46.71,"v":136291},{"d":"2020-03-26","o":46.71,"h":50.05,"l":45.93,"c":47.89,"v":84847},{"d":"2020-03-27","o":46.52,"h":48.68,"l":45.14,"c":46.12,"v":90727},{"d":"2020-03-30","o":45.73,"h":48.68,"l":45.53,"c":47.11,"v":106277},{"d":"2020-03-31","o":46.91,"h":48.48,"l":45.93,"c":48.09,"v":56580},{"d":"2020-04-01","o":46.52,"h":48.09,"l":44.16,"c":45.34,"v":67096},{"d":"2020-04-02","o":44.75,"h":47.3,"l":44.55,"c":46.52,"v":65659},{"d":"2020-04-03","o":46.12,"h":47.69,"l":45.53,"c":46.52,"v":61762},{"d":"2020-04-06","o":47.5,"h":49.85,"l":47.5,"c":48.48,"v":112350},{"d":"2020-04-07","o":49.66,"h":52.8,"l":46.32,"c":46.71,"v":264064},{"d":"2020-04-08","o":47.89,"h":48.09,"l":45.34,"c":45.93,"v":99791},{"d":"2020-04-09","o":47.5,"h":49.85,"l":46.12,"c":49.07,"v":138039},{"d":"2020-04-13","o":49.07,"h":52.99,"l":48.68,"c":51.23,"v":96173},{"d":"2020-04-14","o":52.6,"h":55.74,"l":52.21,"c":52.99,"v":174468},{"d":"2020-04-15","o":51.42,"h":52.01,"l":49.46,"c":51.03,"v":61364},{"d":"2020-04-16","o":51.23,"h":52.6,"l":48.48,"c":51.23,"v":81785},{"d":"2020-04-17","o":52.6,"h":54.56,"l":51.62,"c":52.8,"v":86162},{"d":"2020-04-20","o":52.4,"h":58.68,"l":52.21,"c":54.56,"v":246078},{"d":"2020-04-21","o":55.94,"h":57.9,"l":52.01,"c":55.54,"v":268563},{"d":"2020-04-22","o":56.72,"h":57.51,"l":54.17,"c":54.96,"v":89101},{"d":"2020-04-23","o":54.96,"h":55.74,"l":53.97,"c":54.56,"v":66077},{"d":"2020-04-24","o":54.96,"h":55.35,"l":53.58,"c":54.76,"v":73149},{"d":"2020-04-27","o":56.33,"h":56.72,"l":53.97,"c":55.74,"v":93458},{"d":"2020-04-28","o":57.11,"h":57.31,"l":54.17,"c":54.37,"v":74412},{"d":"2020-04-29","o":55.35,"h":55.35,"l":52.4,"c":53.78,"v":94619},{"d":"2020-04-30","o":53.58,"h":55.35,"l":51.82,"c":52.4,"v":73470},{"d":"2020-05-01","o":51.62,"h":52.4,"l":46.52,"c":48.28,"v":138839},{"d":"2020-05-04","o":48.48,"h":50.44,"l":47.5,"c":50.25,"v":60325},{"d":"2020-05-05","o":51.62,"h":53.58,"l":49.66,"c":50.05,"v":271436},{"d":"2020-05-06","o":51.03,"h":52.21,"l":49.85,"c":51.82,"v":124338},{"d":"2020-05-07","o":52.01,"h":52.6,"l":45.73,"c":49.85,"v":155173},{"d":"2020-05-08","o":49.66,"h":51.42,"l":48.87,"c":49.66,"v":63519},{"d":"2020-05-11","o":48.87,"h":51.82,"l":48.28,"c":51.62,"v":75600},{"d":"2020-05-12","o":51.23,"h":54.37,"l":50.25,"c":50.25,"v":107520},{"d":"2020-05-13","o":50.25,"h":53.78,"l":47.5,"c":49.66,"v":187557},{"d":"2020-05-14","o":49.07,"h":49.46,"l":44.75,"c":44.95,"v":278992},{"d":"2020-05-15","o":45.73,"h":47.69,"l":45.14,"c":46.71,"v":149818},{"d":"2020-05-18","o":48.68,"h":49.66,"l":47.11,"c":49.07,"v":143684},{"d":"2020-05-19","o":49.26,"h":52.01,"l":48.28,"c":48.68,"v":141498},{"d":"2020-05-20","o":49.85,"h":50.83,"l":48.09,"c":49.07,"v":121770},{"d":"2020-05-21","o":49.46,"h":49.66,"l":47.89,"c":49.07,"v":81928},{"d":"2020-05-22","o":49.07,"h":51.03,"l":48.28,"c":49.07,"v":112019},{"d":"2020-05-26","o":50.64,"h":52.01,"l":49.26,"c":49.85,"v":159356},{"d":"2020-05-27","o":52.01,"h":55.54,"l":49.66,"c":53.97,"v":248284},{"d":"2020-05-28","o":54.96,"h":57.7,"l":53.78,"c":56.53,"v":211127},{"d":"2020-05-29","o":57.9,"h":74.39,"l":56.72,"c":73.21,"v":831122},{"d":"2020-06-01","o":74.98,"h":84.4,"l":73.8,"c":83.22,"v":513928},{"d":"2020-06-02","o":92.05,"h":94.01,"l":77.13,"c":79.88,"v":547560},{"d":"2020-06-03","o":82.04,"h":82.04,"l":73.41,"c":73.8,"v":251275},{"d":"2020-06-04","o":72.62,"h":77.13,"l":72.03,"c":73.41,"v":139532},{"d":"2020-06-05","o":73.21,"h":77.33,"l":71.25,"c":75.56,"v":120568},{"d":"2020-06-08","o":76.74,"h":78.31,"l":72.42,"c":74.39,"v":125857},{"d":"2020-06-09","o":73.6,"h":74.78,"l":72.42,"c":73.99,"v":84796},{"d":"2020-06-10","o":73.6,"h":80.47,"l":73.41,"c":78.51,"v":152356},{"d":"2020-06-11","o":76.94,"h":77.33,"l":70.46,"c":70.66,"v":127013},{"d":"2020-06-12","o":71.44,"h":71.84,"l":63.59,"c":68.5,"v":155280},{"d":"2020-06-15","o":67.32,"h":71.44,"l":66.14,"c":70.85,"v":129046},{"d":"2020-06-16","o":71.64,"h":72.62,"l":68.89,"c":69.87,"v":119865},{"d":"2020-06-17","o":69.28,"h":72.82,"l":69.28,"c":70.46,"v":95888},{"d":"2020-06-18","o":69.68,"h":73.8,"l":69.68,"c":73.21,"v":84312},{"d":"2020-06-19","o":73.41,"h":77.13,"l":73.41,"c":75.17,"v":378930},{"d":"2020-06-22","o":78.51,"h":83.42,"l":73.8,"c":83.02,"v":267676},{"d":"2020-06-23","o":82.04,"h":83.22,"l":79.88,"c":81.45,"v":135028},{"d":"2020-06-24","o":80.86,"h":83.61,"l":77.53,"c":82.04,"v":132980},{"d":"2020-06-25","o":81.45,"h":85.97,"l":78.7,"c":81.84,"v":141274},{"d":"2020-06-26","o":79.88,"h":82.04,"l":77.33,"c":77.92,"v":334268},{"d":"2020-06-29","o":78.12,"h":83.02,"l":76.74,"c":77.92,"v":133800},{"d":"2020-06-30","o":77.13,"h":79.29,"l":75.56,"c":77.13,"v":119269},{"d":"2020-07-01","o":78.51,"h":79.69,"l":76.35,"c":78.9,"v":78086},{"d":"2020-07-02","o":80.27,"h":80.67,"l":77.53,"c":78.9,"v":63728},{"d":"2020-07-06","o":79.29,"h":79.88,"l":77.13,"c":77.72,"v":65924},{"d":"2020-07-07","o":76.55,"h":79.69,"l":76.55,"c":78.51,"v":65669},{"d":"2020-07-08","o":78.9,"h":79.29,"l":76.74,"c":77.13,"v":78733},{"d":"2020-07-09","o":77.13,"h":78.7,"l":76.55,"c":76.94,"v":69970},{"d":"2020-07-10","o":78.7,"h":78.7,"l":73.8,"c":74.39,"v":83140},{"d":"2020-07-13","o":74.58,"h":74.98,"l":69.48,"c":69.48,"v":112498},{"d":"2020-07-14","o":69.48,"h":71.25,"l":68.3,"c":70.85,"v":88791},{"d":"2020-07-15","o":71.44,"h":72.62,"l":69.87,"c":72.42,"v":88791},{"d":"2020-07-16","o":71.44,"h":71.44,"l":67.32,"c":69.68,"v":117694},{"d":"2020-07-17","o":69.09,"h":71.25,"l":69.09,"c":70.66,"v":76017},{"d":"2020-07-20","o":72.82,"h":75.56,"l":70.85,"c":73.01,"v":104763},{"d":"2020-07-21","o":73.21,"h":73.99,"l":69.09,"c":70.85,"v":127156},{"d":"2020-07-22","o":70.66,"h":71.05,"l":65.36,"c":69.28,"v":500828},{"d":"2020-07-23","o":69.28,"h":69.68,"l":66.14,"c":66.73,"v":106776},{"d":"2020-07-24","o":67.12,"h":67.32,"l":63.2,"c":63.59,"v":124940},{"d":"2020-07-27","o":63.2,"h":64.18,"l":61.43,"c":62.81,"v":112273},{"d":"2020-07-28","o":62.81,"h":64.38,"l":59.67,"c":60.65,"v":195658},{"d":"2020-07-29","o":60.26,"h":61.04,"l":57.51,"c":58.49,"v":150878},{"d":"2020-07-30","o":57.9,"h":62.41,"l":56.72,"c":61.63,"v":110449},{"d":"2020-07-31","o":61.04,"h":62.02,"l":58.88,"c":59.67,"v":90360},{"d":"2020-08-03","o":60.26,"h":64.57,"l":60.26,"c":63.98,"v":93794},{"d":"2020-08-04","o":63.2,"h":67.32,"l":61.83,"c":66.14,"v":118668},{"d":"2020-08-05","o":65.75,"h":65.95,"l":63.2,"c":65.55,"v":108712},{"d":"2020-08-06","o":63.59,"h":67.12,"l":63.4,"c":64.97,"v":94584},{"d":"2020-08-07","o":65.55,"h":75.17,"l":65.55,"c":73.6,"v":170219},{"d":"2020-08-10","o":73.8,"h":74.39,"l":71.25,"c":71.25,"v":90839},{"d":"2020-08-11","o":71.64,"h":71.84,"l":68.11,"c":69.28,"v":125036},{"d":"2020-08-12","o":70.26,"h":71.64,"l":68.89,"c":69.87,"v":78468},{"d":"2020-08-13","o":69.68,"h":75.96,"l":68.89,"c":74.39,"v":97106},{"d":"2020-08-14","o":74.98,"h":74.98,"l":71.44,"c":72.82,"v":70316},{"d":"2020-08-17","o":72.62,"h":78.9,"l":72.42,"c":78.31,"v":83420},{"d":"2020-08-18","o":78.7,"h":85.77,"l":78.12,"c":84.4,"v":389813},{"d":"2020-08-19","o":84.99,"h":87.73,"l":80.86,"c":84.79,"v":129780},{"d":"2020-08-20","o":87.14,"h":88.13,"l":84.2,"c":86.95,"v":97702},{"d":"2020-08-21","o":86.36,"h":87.14,"l":80.67,"c":82.83,"v":98446},{"d":"2020-08-24","o":84,"h":84,"l":76.94,"c":77.53,"v":99847},{"d":"2020-08-25","o":77.53,"h":83.22,"l":76.55,"c":82.63,"v":76608},{"d":"2020-08-26","o":82.43,"h":82.83,"l":79.1,"c":79.69,"v":90971},{"d":"2020-08-27","o":79.69,"h":80.67,"l":77.13,"c":79.1,"v":63132},{"d":"2020-08-28","o":79.88,"h":85.18,"l":79.29,"c":84,"v":86472},{"d":"2020-08-31","o":83.02,"h":86.56,"l":82.04,"c":85.57,"v":106699},{"d":"2020-09-01","o":85.77,"h":86.56,"l":81.65,"c":83.42,"v":120930},{"d":"2020-09-02","o":83.22,"h":83.61,"l":81.26,"c":83.22,"v":66887},{"d":"2020-09-03","o":83.42,"h":84.59,"l":77.72,"c":78.7,"v":108794},{"d":"2020-09-04","o":79.29,"h":79.88,"l":73.6,"c":76.94,"v":93529},{"d":"2020-09-08","o":78.9,"h":81.26,"l":74.39,"c":77.53,"v":105665},{"d":"2020-09-09","o":77.92,"h":82.43,"l":77.92,"c":82.24,"v":91883},{"d":"2020-09-10","o":82.24,"h":105.59,"l":82.24,"c":101.86,"v":1014394},{"d":"2020-09-11","o":101.47,"h":110.5,"l":94.01,"c":97.94,"v":429911},{"d":"2020-09-14","o":100.88,"h":104.42,"l":99.31,"c":102.06,"v":231685},{"d":"2020-09-15","o":104.22,"h":104.42,"l":97.55,"c":98.33,"v":231084},{"d":"2020-09-16","o":98.33,"h":102.45,"l":97.94,"c":100.29,"v":214668},{"d":"2020-09-17","o":99.51,"h":103.04,"l":98.72,"c":101.86,"v":230049},{"d":"2020-09-18","o":104.42,"h":106.97,"l":95.19,"c":101.67,"v":383164},{"d":"2020-09-21","o":97.35,"h":101.47,"l":91.46,"c":91.85,"v":168232},{"d":"2020-09-22","o":93.03,"h":93.03,"l":81.26,"c":83.02,"v":203107},{"d":"2020-09-23","o":83.42,"h":88.52,"l":81.06,"c":84.2,"v":121944},{"d":"2020-09-24","o":83.22,"h":84.4,"l":76.74,"c":77.33,"v":140031},{"d":"2020-09-25","o":78.51,"h":80.08,"l":76.55,"c":78.9,"v":103418},{"d":"2020-09-28","o":79.49,"h":81.26,"l":77.92,"c":79.49,"v":62602},{"d":"2020-09-29","o":79.49,"h":81.06,"l":78.12,"c":79.88,"v":63958},{"d":"2020-09-30","o":79.88,"h":81.26,"l":77.53,"c":78.51,"v":66123},{"d":"2020-10-01","o":78.51,"h":80.47,"l":77.72,"c":79.49,"v":55235},{"d":"2020-10-02","o":77.72,"h":79.69,"l":76.15,"c":76.15,"v":76985},{"d":"2020-10-05","o":76.35,"h":80.47,"l":76.15,"c":80.27,"v":66515},{"d":"2020-10-06","o":80.27,"h":84.2,"l":80.08,"c":82.24,"v":75854},{"d":"2020-10-07","o":83.81,"h":88.52,"l":81.26,"c":87.34,"v":72986},{"d":"2020-10-08","o":88.13,"h":89.11,"l":85.18,"c":86.36,"v":58587},{"d":"2020-10-09","o":86.95,"h":88.91,"l":84,"c":85.38,"v":67947},{"d":"2020-10-12","o":86.36,"h":86.56,"l":83.61,"c":85.38,"v":46451},{"d":"2020-10-13","o":84.4,"h":89.5,"l":84.2,"c":88.13,"v":92729},{"d":"2020-10-14","o":88.32,"h":89.3,"l":80.08,"c":80.47,"v":162092},{"d":"2020-10-15","o":79.69,"h":84.4,"l":79.49,"c":83.81,"v":71967},{"d":"2020-10-16","o":83.61,"h":87.34,"l":83.42,"c":85.97,"v":42645},{"d":"2020-10-19","o":87.34,"h":87.34,"l":81.84,"c":82.43,"v":54394},{"d":"2020-10-20","o":82.43,"h":84.2,"l":79.1,"c":81.26,"v":92270},{"d":"2020-10-21","o":82.43,"h":83.22,"l":78.51,"c":79.29,"v":62964},{"d":"2020-10-22","o":79.1,"h":81.45,"l":79.1,"c":80.08,"v":92301},{"d":"2020-10-23","o":79.88,"h":81.45,"l":76.94,"c":77.33,"v":130656},{"d":"2020-10-26","o":77.13,"h":77.33,"l":70.07,"c":71.64,"v":181596},{"d":"2020-10-27","o":71.64,"h":76.15,"l":71.05,"c":75.37,"v":71763},{"d":"2020-10-28","o":73.8,"h":74.39,"l":70.85,"c":72.42,"v":65603},{"d":"2020-10-29","o":72.42,"h":74.39,"l":66.54,"c":73.01,"v":92938},{"d":"2020-10-30","o":73.21,"h":75.37,"l":71.44,"c":72.42,"v":72410},{"d":"2020-11-02","o":72.42,"h":79.1,"l":72.03,"c":73.41,"v":106215},{"d":"2020-11-03","o":74.78,"h":76.94,"l":73.6,"c":75.96,"v":83563},{"d":"2020-11-04","o":75.56,"h":79.88,"l":75.37,"c":76.74,"v":108172},{"d":"2020-11-05","o":77.72,"h":80.27,"l":75.56,"c":79.1,"v":93728},{"d":"2020-11-06","o":78.9,"h":79.49,"l":74.78,"c":74.98,"v":88072},{"d":"2020-11-09","o":77.72,"h":80.27,"l":76.15,"c":77.92,"v":86365},{"d":"2020-11-10","o":79.29,"h":82.04,"l":78.12,"c":81.45,"v":117959},{"d":"2020-11-11","o":81.45,"h":83.42,"l":78.51,"c":79.29,"v":59234},{"d":"2020-11-12","o":78.51,"h":79.49,"l":72.62,"c":74.19,"v":169602},{"d":"2020-11-13","o":74.98,"h":75.96,"l":73.21,"c":74.39,"v":85112},{"d":"2020-11-16","o":75.96,"h":78.31,"l":74.58,"c":76.15,"v":112166},{"d":"2020-11-17","o":76.15,"h":77.72,"l":74.78,"c":77.33,"v":70031},{"d":"2020-11-18","o":78.12,"h":78.7,"l":73.99,"c":74.78,"v":71116},{"d":"2020-11-19","o":74.98,"h":75.37,"l":72.42,"c":73.6,"v":48402},{"d":"2020-11-20","o":72.82,"h":73.6,"l":70.85,"c":71.64,"v":113425},{"d":"2020-11-23","o":72.62,"h":73.21,"l":69.87,"c":70.26,"v":96769},{"d":"2020-11-24","o":70.66,"h":74.58,"l":69.28,"c":71.64,"v":103408},{"d":"2020-11-25","o":71.05,"h":71.25,"l":67.71,"c":68.89,"v":179899},{"d":"2020-11-27","o":68.5,"h":73.41,"l":68.5,"c":72.82,"v":83502},{"d":"2020-11-30","o":73.6,"h":75.37,"l":71.84,"c":72.62,"v":79451},{"d":"2020-12-01","o":73.21,"h":78.7,"l":73.21,"c":74.58,"v":135471},{"d":"2020-12-02","o":74.58,"h":74.78,"l":70.26,"c":71.25,"v":104045},{"d":"2020-12-03","o":70.46,"h":72.23,"l":65.55,"c":66.54,"v":194797},{"d":"2020-12-04","o":67.12,"h":67.12,"l":64.38,"c":65.36,"v":129729},{"d":"2020-12-07","o":65.95,"h":66.34,"l":62.41,"c":63.98,"v":138666},{"d":"2020-12-08","o":64.38,"h":64.77,"l":60.65,"c":64.18,"v":163524},{"d":"2020-12-09","o":63.98,"h":65.55,"l":62.61,"c":64.18,"v":105711},{"d":"2020-12-10","o":64.57,"h":68.3,"l":63.59,"c":66.93,"v":95791},{"d":"2020-12-11","o":66.14,"h":70.46,"l":65.95,"c":67.52,"v":107601},{"d":"2020-12-14","o":69.09,"h":74.39,"l":67.91,"c":72.03,"v":137356},{"d":"2020-12-15","o":73.01,"h":73.6,"l":69.87,"c":72.42,"v":87481},{"d":"2020-12-16","o":72.42,"h":73.01,"l":69.68,"c":70.85,"v":58292},{"d":"2020-12-17","o":70.85,"h":73.21,"l":68.69,"c":72.62,"v":124512},{"d":"2020-12-18","o":72.23,"h":75.37,"l":69.68,"c":69.68,"v":528703},{"d":"2020-12-21","o":68.69,"h":69.48,"l":66.34,"c":67.91,"v":116222},{"d":"2020-12-22","o":68.3,"h":68.69,"l":65.95,"c":67.32,"v":72069},{"d":"2020-12-23","o":67.12,"h":68.69,"l":64.97,"c":68.3,"v":78728},{"d":"2020-12-24","o":68.89,"h":69.09,"l":66.34,"c":66.54,"v":45177},{"d":"2020-12-28","o":67.12,"h":67.52,"l":63.4,"c":63.98,"v":110424},{"d":"2020-12-29","o":63.59,"h":65.16,"l":61.43,"c":62.22,"v":158959},{"d":"2020-12-30","o":63.59,"h":64.77,"l":62.41,"c":64.57,"v":91002},{"d":"2020-12-31","o":64.38,"h":64.77,"l":62.41,"c":62.41,"v":68518},{"d":"2021-01-04","o":63,"h":64.18,"l":61.24,"c":63.4,"v":73602},{"d":"2021-01-05","o":63.59,"h":64.18,"l":62.22,"c":63.2,"v":62434},{"d":"2021-01-06","o":63.79,"h":65.95,"l":62.61,"c":64.77,"v":85107},{"d":"2021-01-07","o":64.77,"h":67.32,"l":64.18,"c":65.75,"v":82060},{"d":"2021-01-08","o":65.55,"h":65.55,"l":62.61,"c":63.79,"v":88240},{"d":"2021-01-11","o":63.59,"h":65.16,"l":62.02,"c":63.4,"v":87721},{"d":"2021-01-12","o":63.4,"h":64.97,"l":63,"c":63.59,"v":64115},{"d":"2021-01-13","o":63.59,"h":63.98,"l":62.02,"c":62.61,"v":77908},{"d":"2021-01-14","o":62.81,"h":67.52,"l":62.41,"c":67.12,"v":131125},{"d":"2021-01-15","o":68.3,"h":70.66,"l":65.55,"c":65.75,"v":104086},{"d":"2021-01-19","o":66.14,"h":69.48,"l":65.16,"c":68.89,"v":95969},{"d":"2021-01-20","o":69.68,"h":72.23,"l":68.69,"c":69.87,"v":89845},{"d":"2021-01-21","o":71.25,"h":71.84,"l":65.75,"c":67.12,"v":103627},{"d":"2021-01-22","o":66.14,"h":67.91,"l":65.16,"c":67.52,"v":66989},{"d":"2021-01-25","o":67.91,"h":77.13,"l":66.93,"c":76.55,"v":248315},{"d":"2021-01-26","o":76.94,"h":79.69,"l":71.44,"c":72.82,"v":155668},{"d":"2021-01-27","o":72.62,"h":79.29,"l":68.89,"c":73.6,"v":219360},{"d":"2021-01-28","o":73.99,"h":77.92,"l":71.84,"c":72.03,"v":109247},{"d":"2021-01-29","o":73.41,"h":74.98,"l":70.85,"c":72.23,"v":98970},{"d":"2021-02-01","o":73.8,"h":78.51,"l":71.05,"c":77.53,"v":184368},{"d":"2021-02-02","o":77.92,"h":88.32,"l":77.72,"c":83.02,"v":279333},{"d":"2021-02-03","o":82.63,"h":88.13,"l":82.63,"c":86.36,"v":173556},{"d":"2021-02-04","o":95.39,"h":116.78,"l":87.54,"c":102.06,"v":1126785},{"d":"2021-02-05","o":98.72,"h":102.06,"l":91.07,"c":101.67,"v":386267},{"d":"2021-02-08","o":101.67,"h":105.99,"l":98.72,"c":103.04,"v":185458},{"d":"2021-02-09","o":105.4,"h":105.99,"l":99.31,"c":102.85,"v":196866},{"d":"2021-02-10","o":103.63,"h":105.4,"l":96.96,"c":100.88,"v":198929},{"d":"2021-02-11","o":101.28,"h":101.67,"l":92.25,"c":92.44,"v":189024},{"d":"2021-02-12","o":91.85,"h":93.03,"l":87.93,"c":91.07,"v":127737},{"d":"2021-02-16","o":92.84,"h":93.23,"l":87.73,"c":90.28,"v":123712},{"d":"2021-02-17","o":88.52,"h":90.68,"l":86.56,"c":90.09,"v":98858},{"d":"2021-02-18","o":89.3,"h":90.68,"l":86.36,"c":86.75,"v":94466},{"d":"2021-02-19","o":86.36,"h":90.28,"l":86.16,"c":87.93,"v":106114},{"d":"2021-02-22","o":85.97,"h":87.54,"l":83.02,"c":84.99,"v":103428},{"d":"2021-02-23","o":82.63,"h":85.97,"l":81.06,"c":82.04,"v":130096},{"d":"2021-02-24","o":81.84,"h":83.61,"l":80.86,"c":82.04,"v":100183},{"d":"2021-02-25","o":82.04,"h":84,"l":79.88,"c":80.27,"v":99133},{"d":"2021-02-26","o":79.69,"h":81.45,"l":77.92,"c":78.51,"v":95068},{"d":"2021-03-01","o":79.88,"h":80.86,"l":77.33,"c":77.72,"v":113094},{"d":"2021-03-02","o":78.12,"h":79.1,"l":71.05,"c":71.84,"v":273326},{"d":"2021-03-03","o":71.25,"h":72.42,"l":66.54,"c":66.73,"v":180979},{"d":"2021-03-04","o":65.95,"h":67.91,"l":60.26,"c":62.02,"v":236897},{"d":"2021-03-05","o":63.98,"h":65.75,"l":57.7,"c":62.81,"v":252401},{"d":"2021-03-08","o":63.79,"h":64.57,"l":60.26,"c":60.65,"v":140851},{"d":"2021-03-09","o":61.63,"h":64.77,"l":61.63,"c":63.98,"v":135140},{"d":"2021-03-10","o":65.36,"h":67.12,"l":61.63,"c":62.02,"v":158770},{"d":"2021-03-11","o":63.59,"h":67.12,"l":63.2,"c":65.75,"v":188418},{"d":"2021-03-12","o":65.36,"h":65.75,"l":62.61,"c":64.97,"v":273887},{"d":"2021-03-15","o":67.12,"h":68.11,"l":64.97,"c":66.73,"v":185652},{"d":"2021-03-16","o":69.09,"h":69.09,"l":61.83,"c":63,"v":278574},{"d":"2021-03-17","o":62.41,"h":64.18,"l":61.04,"c":63.4,"v":168930},{"d":"2021-03-18","o":62.61,"h":67.52,"l":61.24,"c":61.43,"v":324796},{"d":"2021-03-19","o":62.61,"h":63,"l":60.84,"c":60.84,"v":372200},{"d":"2021-03-22","o":62.02,"h":64.18,"l":61.63,"c":62.61,"v":167962},{"d":"2021-03-23","o":62.22,"h":62.61,"l":58.29,"c":58.88,"v":283099},{"d":"2021-03-24","o":59.67,"h":59.86,"l":53.78,"c":54.37,"v":371910},{"d":"2021-03-25","o":54.56,"h":58.49,"l":51.62,"c":55.35,"v":350342},{"d":"2021-03-26","o":56.53,"h":56.72,"l":53.58,"c":55.94,"v":202373},{"d":"2021-03-29","o":56.53,"h":56.53,"l":52.6,"c":52.8,"v":142558},{"d":"2021-03-30","o":52.4,"h":54.37,"l":50.64,"c":52.99,"v":201039},{"d":"2021-03-31","o":53.58,"h":55.35,"l":52.99,"c":53.39,"v":209501},{"d":"2021-04-01","o":54.17,"h":57.7,"l":53.78,"c":56.33,"v":166199},{"d":"2021-04-05","o":59.47,"h":61.43,"l":56.92,"c":59.67,"v":193748},{"d":"2021-04-06","o":60.06,"h":60.84,"l":56.53,"c":56.72,"v":165481},{"d":"2021-04-07","o":57.11,"h":57.7,"l":54.76,"c":54.96,"v":105492},{"d":"2021-04-08","o":55.94,"h":56.53,"l":54.56,"c":54.76,"v":115050},{"d":"2021-04-09","o":54.76,"h":55.54,"l":53.78,"c":54.76,"v":112457},{"d":"2021-04-12","o":55.35,"h":55.35,"l":51.23,"c":52.6,"v":197166},{"d":"2021-04-13","o":53.39,"h":53.78,"l":50.25,"c":53.19,"v":261246},{"d":"2021-04-14","o":53.58,"h":57.11,"l":52.21,"c":52.8,"v":310907},{"d":"2021-04-15","o":52.99,"h":53.97,"l":51.62,"c":52.21,"v":149640},{"d":"2021-04-16","o":52.01,"h":52.21,"l":50.05,"c":51.42,"v":146711},{"d":"2021-04-19","o":51.62,"h":52.21,"l":49.85,"c":50.25,"v":120410},{"d":"2021-04-20","o":50.25,"h":52.99,"l":49.07,"c":52.6,"v":144545},{"d":"2021-04-21","o":52.4,"h":57.31,"l":51.42,"c":57.31,"v":241528},{"d":"2021-04-22","o":57.51,"h":58.49,"l":55.15,"c":57.31,"v":190191},{"d":"2021-04-23","o":57.11,"h":60.06,"l":55.94,"c":59.86,"v":154088},{"d":"2021-04-26","o":60.84,"h":63.79,"l":59.47,"c":61.63,"v":183084},{"d":"2021-04-27","o":61.83,"h":62.81,"l":60.06,"c":61.24,"v":115891},{"d":"2021-04-28","o":60.84,"h":62.61,"l":59.08,"c":61.83,"v":84623},{"d":"2021-04-29","o":62.61,"h":62.61,"l":60.26,"c":60.65,"v":71865},{"d":"2021-04-30","o":60.26,"h":61.83,"l":60.06,"c":60.65,"v":91944},{"d":"2021-05-03","o":60.84,"h":61.63,"l":59.47,"c":59.86,"v":102272},{"d":"2021-05-04","o":59.27,"h":60.26,"l":56.92,"c":58.1,"v":132297},{"d":"2021-05-05","o":58.1,"h":60.26,"l":57.31,"c":57.9,"v":143261},{"d":"2021-05-06","o":55.35,"h":57.9,"l":53.58,"c":55.35,"v":127513},{"d":"2021-05-07","o":56.13,"h":60.45,"l":55.94,"c":60.26,"v":116197},{"d":"2021-05-10","o":59.86,"h":61.24,"l":58.68,"c":59.08,"v":106328},{"d":"2021-05-11","o":56.72,"h":61.24,"l":56.33,"c":60.84,"v":78809},{"d":"2021-05-12","o":59.86,"h":62.81,"l":59.27,"c":59.47,"v":114026},{"d":"2021-05-13","o":60.26,"h":61.83,"l":57.31,"c":59.47,"v":94609},{"d":"2021-05-14","o":59.86,"h":63.4,"l":59.47,"c":63.4,"v":115952},{"d":"2021-05-17","o":63.98,"h":65.95,"l":63.2,"c":63.98,"v":93514},{"d":"2021-05-18","o":82.83,"h":88.32,"l":75.56,"c":77.13,"v":4866769},{"d":"2021-05-19","o":78.51,"h":82.63,"l":74.78,"c":82.04,"v":781858},{"d":"2021-05-20","o":81.45,"h":86.36,"l":81.06,"c":82.04,"v":465489},{"d":"2021-05-21","o":83.22,"h":84,"l":79.49,"c":82.24,"v":279914},{"d":"2021-05-24","o":83.02,"h":83.42,"l":77.92,"c":79.1,"v":231201},{"d":"2021-05-25","o":79.69,"h":81.06,"l":78.51,"c":78.7,"v":113425},{"d":"2021-05-26","o":79.49,"h":81.45,"l":78.12,"c":81.26,"v":145493},{"d":"2021-05-27","o":82.04,"h":83.22,"l":80.27,"c":82.63,"v":264843},{"d":"2021-05-28","o":82.63,"h":87.34,"l":82.43,"c":83.61,"v":196866},{"d":"2021-06-01","o":86.36,"h":86.36,"l":82.43,"c":82.83,"v":165368},{"d":"2021-06-02","o":83.02,"h":84.2,"l":79.49,"c":79.88,"v":180062},{"d":"2021-06-03","o":79.1,"h":80.08,"l":77.13,"c":79.1,"v":139144},{"d":"2021-06-04","o":79.88,"h":79.88,"l":78.31,"c":79.1,"v":127034},{"d":"2021-06-07","o":79.1,"h":85.18,"l":79.1,"c":84,"v":251617},{"d":"2021-06-08","o":85.57,"h":98.14,"l":85.57,"c":97.94,"v":509286},{"d":"2021-06-09","o":95.58,"h":100.1,"l":95,"c":99.51,"v":331445},{"d":"2021-06-10","o":99.9,"h":101.47,"l":98.53,"c":100.69,"v":197365},{"d":"2021-06-11","o":99.51,"h":101.86,"l":97.35,"c":101.67,"v":155515},{"d":"2021-06-14","o":102.06,"h":103.43,"l":99.9,"c":100.88,"v":165236},{"d":"2021-06-15","o":100.29,"h":100.49,"l":96.96,"c":98.92,"v":126550},{"d":"2021-06-16","o":98.33,"h":99.71,"l":94.8,"c":98.14,"v":131456},{"d":"2021-06-17","o":102.26,"h":111.09,"l":100.88,"c":104.42,"v":511028},{"d":"2021-06-18","o":102.65,"h":105.59,"l":101.67,"c":103.24,"v":352151},{"d":"2021-06-21","o":103.63,"h":104.61,"l":101.28,"c":104.02,"v":175344},{"d":"2021-06-22","o":104.02,"h":105.2,"l":100.1,"c":101.67,"v":214449},{"d":"2021-06-23","o":101.67,"h":105.79,"l":101.67,"c":105.59,"v":243765},{"d":"2021-06-24","o":107.16,"h":108.73,"l":106.18,"c":106.97,"v":166500},{"d":"2021-06-25","o":106.97,"h":107.56,"l":104.42,"c":105.4,"v":376709},{"d":"2021-06-28","o":106.58,"h":107.36,"l":104.81,"c":106.38,"v":150710},{"d":"2021-06-29","o":106.38,"h":108.15,"l":105.79,"c":106.77,"v":127691},{"d":"2021-06-30","o":106.18,"h":109.32,"l":105.4,"c":107.75,"v":151265},{"d":"2021-07-01","o":108.15,"h":109.13,"l":106.38,"c":109.13,"v":131466},{"d":"2021-07-02","o":109.13,"h":109.32,"l":107.16,"c":108.34,"v":85443},{"d":"2021-07-06","o":110.11,"h":110.5,"l":105,"c":105.59,"v":125633},{"d":"2021-07-07","o":105.2,"h":106.97,"l":103.83,"c":105.79,"v":105018},{"d":"2021-07-08","o":102.65,"h":108.93,"l":102.06,"c":108.93,"v":180261},{"d":"2021-07-09","o":110.11,"h":110.89,"l":107.75,"c":110.7,"v":121928},{"d":"2021-07-12","o":111.48,"h":113.64,"l":109.72,"c":110.7,"v":182814},{"d":"2021-07-13","o":110.5,"h":111.87,"l":108.93,"c":110.7,"v":85652},{"d":"2021-07-14","o":112.07,"h":112.86,"l":107.95,"c":108.54,"v":139725},{"d":"2021-07-15","o":107.16,"h":108.34,"l":103.43,"c":105.99,"v":120451},{"d":"2021-07-16","o":106.97,"h":108.54,"l":104.81,"c":105.79,"v":75666},{"d":"2021-07-19","o":105.59,"h":109.13,"l":103.63,"c":107.36,"v":116375},{"d":"2021-07-20","o":107.36,"h":110.11,"l":105.99,"c":109.13,"v":129128},{"d":"2021-07-21","o":108.93,"h":110.89,"l":108.73,"c":110.3,"v":78779},{"d":"2021-07-22","o":110.11,"h":111.87,"l":108.93,"c":109.52,"v":81148},{"d":"2021-07-23","o":109.32,"h":110.7,"l":107.75,"c":110.3,"v":70000},{"d":"2021-07-26","o":109.91,"h":110.11,"l":104.02,"c":104.02,"v":110404},{"d":"2021-07-27","o":103.04,"h":104.02,"l":93.23,"c":97.74,"v":278034},{"d":"2021-07-28","o":98.72,"h":103.83,"l":97.35,"c":103.24,"v":86768},{"d":"2021-07-29","o":103.83,"h":105.4,"l":101.08,"c":101.86,"v":82187},{"d":"2021-07-30","o":101.08,"h":104.42,"l":100.49,"c":101.67,"v":79543},{"d":"2021-08-02","o":101.67,"h":105.59,"l":100.88,"c":103.83,"v":68079},{"d":"2021-08-03","o":103.83,"h":107.56,"l":102.65,"c":106.97,"v":93055},{"d":"2021-08-04","o":106.97,"h":111.29,"l":106.38,"c":109.32,"v":198955},{"d":"2021-08-05","o":108.73,"h":111.87,"l":108.15,"c":111.29,"v":105298},{"d":"2021-08-06","o":110.5,"h":111.48,"l":107.36,"c":110.5,"v":111754},{"d":"2021-08-09","o":106.58,"h":111.29,"l":104.81,"c":105.99,"v":183705},{"d":"2021-08-10","o":107.16,"h":111.09,"l":105.99,"c":110.11,"v":152295},{"d":"2021-08-11","o":109.72,"h":116.19,"l":109.72,"c":114.82,"v":358902},{"d":"2021-08-12","o":116,"h":117.17,"l":114.03,"c":116.78,"v":146446},{"d":"2021-08-13","o":116.78,"h":120.9,"l":116.19,"c":120.71,"v":195628},{"d":"2021-08-16","o":121.1,"h":121.3,"l":115.41,"c":116,"v":198863},{"d":"2021-08-17","o":114.82,"h":116.19,"l":111.09,"c":115.6,"v":171528},{"d":"2021-08-18","o":116.58,"h":119.53,"l":114.43,"c":117.96,"v":111025},{"d":"2021-08-19","o":117.37,"h":118.16,"l":112.66,"c":112.86,"v":110460},{"d":"2021-08-20","o":112.07,"h":119.92,"l":111.87,"c":118.74,"v":232760},{"d":"2021-08-23","o":118.94,"h":121.88,"l":117.76,"c":121.49,"v":200478},{"d":"2021-08-24","o":121.88,"h":123.65,"l":118.74,"c":121.49,"v":187980},{"d":"2021-08-25","o":120.9,"h":122.47,"l":119.14,"c":119.33,"v":144769},{"d":"2021-08-26","o":120.12,"h":125.61,"l":120.12,"c":124.24,"v":465545},{"d":"2021-08-27","o":126.59,"h":126.59,"l":121.1,"c":122.87,"v":284551},{"d":"2021-08-30","o":123.65,"h":133.27,"l":123.45,"c":130.13,"v":377840},{"d":"2021-08-31","o":132.29,"h":132.48,"l":120.12,"c":121.1,"v":335710},{"d":"2021-09-01","o":121.49,"h":121.88,"l":116.58,"c":121.49,"v":217037},{"d":"2021-09-02","o":121.1,"h":123.65,"l":118.94,"c":121.1,"v":116905},{"d":"2021-09-03","o":119.92,"h":121.49,"l":117.37,"c":119.53,"v":132246},{"d":"2021-09-07","o":119.53,"h":125.81,"l":119.53,"c":125.61,"v":289844},{"d":"2021-09-08","o":125.61,"h":127.58,"l":123.85,"c":124.83,"v":145681},{"d":"2021-09-09","o":125.22,"h":130.32,"l":125.02,"c":128.36,"v":271324},{"d":"2021-09-10","o":129.74,"h":130.32,"l":126.79,"c":127.58,"v":160462},{"d":"2021-09-13","o":127.77,"h":128.75,"l":124.63,"c":124.63,"v":150690},{"d":"2021-09-14","o":123.45,"h":123.45,"l":109.32,"c":109.72,"v":316456},{"d":"2021-09-15","o":111.68,"h":113.25,"l":104.81,"c":105.59,"v":416863},{"d":"2021-09-16","o":105.2,"h":109.52,"l":104.61,"c":109.32,"v":200391},{"d":"2021-09-17","o":117.96,"h":118.55,"l":108.34,"c":114.43,"v":350974},{"d":"2021-09-20","o":109.91,"h":117.37,"l":109.91,"c":114.23,"v":207912},{"d":"2021-09-21","o":113.64,"h":116.19,"l":113.25,"c":114.03,"v":123915},{"d":"2021-09-22","o":115.01,"h":119.92,"l":114.62,"c":118.35,"v":206393},{"d":"2021-09-23","o":118.94,"h":121.69,"l":118.16,"c":119.33,"v":144041},{"d":"2021-09-24","o":118.16,"h":119.53,"l":114.82,"c":115.8,"v":105680},{"d":"2021-09-27","o":116,"h":116.58,"l":111.09,"c":111.48,"v":134248},{"d":"2021-09-28","o":110.11,"h":113.64,"l":101.47,"c":102.45,"v":307178},{"d":"2021-09-29","o":103.63,"h":105.2,"l":102.45,"c":102.85,"v":143037},{"d":"2021-09-30","o":103.24,"h":106.38,"l":103.04,"c":103.04,"v":114734},{"d":"2021-10-01","o":103.83,"h":105.2,"l":100.49,"c":104.42,"v":162474},{"d":"2021-10-04","o":102.45,"h":108.93,"l":101.47,"c":107.36,"v":246053},{"d":"2021-10-05","o":107.75,"h":112.07,"l":107.75,"c":111.09,"v":273703},{"d":"2021-10-06","o":109.91,"h":111.87,"l":109.32,"c":110.7,"v":163254},{"d":"2021-10-07","o":110.89,"h":113.64,"l":110.5,"c":112.66,"v":185927},{"d":"2021-10-08","o":112.66,"h":115.01,"l":111.09,"c":112.27,"v":175538},{"d":"2021-10-11","o":111.09,"h":113.64,"l":110.5,"c":110.89,"v":184414},{"d":"2021-10-12","o":112.66,"h":113.84,"l":110.7,"c":110.7,"v":122876},{"d":"2021-10-13","o":111.48,"h":112.86,"l":104.81,"c":105.99,"v":137652},{"d":"2021-10-14","o":106.38,"h":109.13,"l":104.02,"c":107.95,"v":131094},{"d":"2021-10-15","o":109.32,"h":109.32,"l":103.63,"c":104.22,"v":101319},{"d":"2021-10-18","o":103.43,"h":104.61,"l":99.31,"c":99.9,"v":180246},{"d":"2021-10-19","o":99.71,"h":100.88,"l":96.57,"c":99.12,"v":264874},{"d":"2021-10-20","o":98.92,"h":102.06,"l":97.94,"c":98.14,"v":104942},{"d":"2021-10-21","o":99.9,"h":101.67,"l":98.72,"c":100.69,"v":75095},{"d":"2021-10-22","o":78.9,"h":80.47,"l":67.91,"c":78.7,"v":817860},{"d":"2021-10-25","o":79.69,"h":80.08,"l":73.21,"c":74.39,"v":361057},{"d":"2021-10-26","o":75.17,"h":77.13,"l":73.01,"c":74.39,"v":260991},{"d":"2021-10-27","o":75.17,"h":76.55,"l":73.6,"c":74.78,"v":148917},{"d":"2021-10-28","o":74.58,"h":76.94,"l":73.99,"c":76.55,"v":144158},{"d":"2021-10-29","o":76.74,"h":78.31,"l":74.78,"c":75.37,"v":161904},{"d":"2021-11-01","o":76.74,"h":87.54,"l":75.56,"c":86.16,"v":354933},{"d":"2021-11-02","o":85.77,"h":86.75,"l":82.04,"c":85.57,"v":165002},{"d":"2021-11-03","o":86.16,"h":86.75,"l":84.2,"c":86.36,"v":154312},{"d":"2021-11-04","o":86.16,"h":86.16,"l":83.22,"c":84.2,"v":116100},{"d":"2021-11-05","o":84.4,"h":84.59,"l":80.08,"c":81.65,"v":173210},{"d":"2021-11-08","o":81.45,"h":85.18,"l":80.67,"c":82.04,"v":167513},{"d":"2021-11-09","o":89.89,"h":92.05,"l":84.2,"c":87.34,"v":290328},{"d":"2021-11-10","o":88.91,"h":89.5,"l":84.79,"c":84.99,"v":270651},{"d":"2021-11-11","o":84.79,"h":85.97,"l":82.63,"c":83.61,"v":116191},{"d":"2021-11-12","o":88.32,"h":88.32,"l":74.98,"c":76.15,"v":341905},{"d":"2021-11-15","o":75.56,"h":75.96,"l":70.07,"c":71.64,"v":300325},{"d":"2021-11-16","o":70.46,"h":73.21,"l":67.12,"c":72.42,"v":268715},{"d":"2021-11-17","o":72.23,"h":72.42,"l":68.5,"c":69.28,"v":195067},{"d":"2021-11-18","o":69.48,"h":72.23,"l":66.93,"c":70.26,"v":211656},{"d":"2021-11-19","o":69.68,"h":70.66,"l":68.11,"c":68.5,"v":174218},{"d":"2021-11-22","o":70.07,"h":70.07,"l":64.38,"c":66.34,"v":219910},{"d":"2021-11-23","o":65.95,"h":67.12,"l":62.61,"c":66.14,"v":268945},{"d":"2021-11-24","o":65.36,"h":66.93,"l":64.38,"c":65.55,"v":117098},{"d":"2021-11-26","o":65.16,"h":66.93,"l":62.81,"c":63.4,"v":148249},{"d":"2021-11-29","o":63.98,"h":64.77,"l":61.63,"c":61.83,"v":198511},{"d":"2021-11-30","o":60.84,"h":62.02,"l":58.88,"c":61.83,"v":285213},{"d":"2021-12-01","o":63.4,"h":65.16,"l":58.29,"c":58.49,"v":306184},{"d":"2021-12-02","o":59.47,"h":60.06,"l":56.53,"c":59.27,"v":348651},{"d":"2021-12-03","o":59.08,"h":59.47,"l":56.53,"c":57.31,"v":224949},{"d":"2021-12-06","o":57.31,"h":60.45,"l":55.94,"c":59.47,"v":206118},{"d":"2021-12-07","o":59.86,"h":65.16,"l":59.86,"c":63.4,"v":215697},{"d":"2021-12-08","o":64.57,"h":66.14,"l":63,"c":65.16,"v":172756},{"d":"2021-12-09","o":65.16,"h":66.93,"l":62.61,"c":63,"v":154618},{"d":"2021-12-10","o":63.4,"h":64.97,"l":62.61,"c":63.2,"v":147556},{"d":"2021-12-13","o":61.83,"h":66.34,"l":61.63,"c":63,"v":187465},{"d":"2021-12-14","o":63.98,"h":64.77,"l":60.84,"c":61.04,"v":203953},{"d":"2021-12-15","o":60.84,"h":65.16,"l":59.47,"c":64.97,"v":232852},{"d":"2021-12-16","o":67.71,"h":69.09,"l":65.16,"c":65.16,"v":260237},{"d":"2021-12-17","o":64.57,"h":70.26,"l":63.79,"c":69.87,"v":1268385},{"d":"2021-12-20","o":68.11,"h":70.07,"l":66.54,"c":69.28,"v":263172},{"d":"2021-12-21","o":69.28,"h":69.87,"l":66.93,"c":69.09,"v":166943},{"d":"2021-12-22","o":68.69,"h":70.07,"l":66.14,"c":68.89,"v":206393},{"d":"2021-12-23","o":67.91,"h":70.85,"l":67.71,"c":70.26,"v":148947},{"d":"2021-12-27","o":69.87,"h":70.26,"l":67.91,"c":68.11,"v":131105},{"d":"2021-12-28","o":67.91,"h":71.05,"l":66.14,"c":66.14,"v":147709},{"d":"2021-12-29","o":66.14,"h":66.73,"l":64.97,"c":66.34,"v":125933},{"d":"2021-12-30","o":66.14,"h":68.5,"l":65.55,"c":66.14,"v":112584},{"d":"2021-12-31","o":65.95,"h":67.12,"l":62.81,"c":63.2,"v":183175},{"d":"2022-01-03","o":64.18,"h":68.3,"l":62.81,"c":68.11,"v":178911},{"d":"2022-01-04","o":67.71,"h":68.5,"l":61.83,"c":62.81,"v":205731},{"d":"2022-01-05","o":63.2,"h":64.18,"l":58.88,"c":58.88,"v":227375},{"d":"2022-01-06","o":59.27,"h":61.63,"l":58.1,"c":60.26,"v":196290},{"d":"2022-01-07","o":60.06,"h":62.81,"l":58.49,"c":58.68,"v":156208},{"d":"2022-01-10","o":58.49,"h":59.86,"l":57.51,"c":59.47,"v":225780},{"d":"2022-01-11","o":59.86,"h":62.61,"l":59.67,"c":60.65,"v":98451},{"d":"2022-01-12","o":60.84,"h":61.83,"l":58.68,"c":58.68,"v":184352},{"d":"2022-01-13","o":58.88,"h":59.86,"l":56.53,"c":56.72,"v":148886},{"d":"2022-01-14","o":56.92,"h":60.06,"l":56.33,"c":59.86,"v":195286},{"d":"2022-01-18","o":58.1,"h":59.67,"l":55.54,"c":55.74,"v":206149},{"d":"2022-01-19","o":57.11,"h":57.9,"l":54.96,"c":55.15,"v":227324},{"d":"2022-01-20","o":56.33,"h":57.11,"l":53.58,"c":53.78,"v":143297},{"d":"2022-01-21","o":53.78,"h":55.15,"l":52.6,"c":52.6,"v":205252},{"d":"2022-01-24","o":50.05,"h":53.19,"l":47.89,"c":52.8,"v":280541},{"d":"2022-01-25","o":51.23,"h":53.58,"l":50.25,"c":52.6,"v":163957},{"d":"2022-01-26","o":52.99,"h":55.35,"l":50.44,"c":51.23,"v":199301},{"d":"2022-01-27","o":51.42,"h":52.8,"l":48.68,"c":48.87,"v":170097},{"d":"2022-01-28","o":49.85,"h":51.82,"l":47.89,"c":51.62,"v":235425},{"d":"2022-01-31","o":51.03,"h":54.17,"l":51.03,"c":54.17,"v":214015},{"d":"2022-02-01","o":54.56,"h":54.76,"l":51.62,"c":53.19,"v":176134},{"d":"2022-02-02","o":53.19,"h":56.13,"l":48.87,"c":49.26,"v":220980},{"d":"2022-02-03","o":49.85,"h":49.85,"l":46.52,"c":46.71,"v":174667},{"d":"2022-02-04","o":46.52,"h":47.89,"l":45.93,"c":46.91,"v":176796},{"d":"2022-02-07","o":47.69,"h":50.25,"l":47.3,"c":49.07,"v":138686},{"d":"2022-02-08","o":48.68,"h":49.66,"l":47.11,"c":49.26,"v":117740},{"d":"2022-02-09","o":49.66,"h":52.4,"l":49.46,"c":51.82,"v":162683},{"d":"2022-02-10","o":50.44,"h":52.99,"l":47.89,"c":49.46,"v":207942},{"d":"2022-02-11","o":49.85,"h":50.64,"l":47.5,"c":47.89,"v":105838},{"d":"2022-02-14","o":47.69,"h":48.28,"l":46.12,"c":46.12,"v":164696},{"d":"2022-02-15","o":47.5,"h":50.44,"l":47.3,"c":50.25,"v":176037},{"d":"2022-02-16","o":49.26,"h":50.44,"l":48.48,"c":50.05,"v":123065},{"d":"2022-02-17","o":49.07,"h":50.44,"l":48.48,"c":49.85,"v":282115},{"d":"2022-02-18","o":49.26,"h":50.83,"l":48.68,"c":50.05,"v":196168},{"d":"2022-02-22","o":49.46,"h":52.01,"l":49.26,"c":52.01,"v":346108},{"d":"2022-02-23","o":52.8,"h":53.19,"l":50.83,"c":52.01,"v":295204},{"d":"2022-02-24","o":49.46,"h":54.17,"l":49.26,"c":54.17,"v":452191},{"d":"2022-02-25","o":53.97,"h":54.17,"l":50.05,"c":52.4,"v":220741},{"d":"2022-02-28","o":52.01,"h":53.78,"l":51.62,"c":52.99,"v":165058},{"d":"2022-03-01","o":51.62,"h":53.97,"l":50.25,"c":50.83,"v":157038},{"d":"2022-03-02","o":50.83,"h":61.04,"l":50.44,"c":60.26,"v":327945},{"d":"2022-03-03","o":60.26,"h":60.84,"l":57.7,"c":58.1,"v":233422},{"d":"2022-03-04","o":58.1,"h":60.06,"l":56.72,"c":57.11,"v":192448},{"d":"2022-03-07","o":57.31,"h":59.27,"l":56.53,"c":57.31,"v":150231},{"d":"2022-03-08","o":56.92,"h":60.84,"l":54.76,"c":57.7,"v":243796},{"d":"2022-03-09","o":58.88,"h":61.24,"l":58.49,"c":61.04,"v":257211},{"d":"2022-03-10","o":60.65,"h":60.65,"l":57.31,"c":57.7,"v":151199},{"d":"2022-03-11","o":58.1,"h":58.29,"l":55.15,"c":55.15,"v":201614},{"d":"2022-03-14","o":55.15,"h":55.94,"l":51.03,"c":51.42,"v":355804},{"d":"2022-03-15","o":52.21,"h":52.4,"l":49.85,"c":52.21,"v":203367},{"d":"2022-03-16","o":52.21,"h":53.97,"l":51.03,"c":53.97,"v":206939},{"d":"2022-03-17","o":53.39,"h":56.72,"l":52.6,"c":56.72,"v":203367},{"d":"2022-03-18","o":56.33,"h":59.47,"l":55.74,"c":58.1,"v":775846},{"d":"2022-03-21","o":58.1,"h":58.88,"l":54.37,"c":54.37,"v":164599},{"d":"2022-03-22","o":54.96,"h":55.94,"l":54.17,"c":54.76,"v":139710},{"d":"2022-03-23","o":54.17,"h":55.15,"l":52.6,"c":52.6,"v":177102},{"d":"2022-03-24","o":53.39,"h":54.96,"l":52.4,"c":54.76,"v":118413},{"d":"2022-03-25","o":54.56,"h":54.76,"l":52.6,"c":52.99,"v":151841},{"d":"2022-03-28","o":53.19,"h":54.17,"l":51.62,"c":52.4,"v":219681},{"d":"2022-03-29","o":53.58,"h":55.54,"l":53.19,"c":54.76,"v":236031},{"d":"2022-03-30","o":54.56,"h":54.76,"l":51.42,"c":51.42,"v":186278},{"d":"2022-03-31","o":51.82,"h":52.21,"l":47.5,"c":48.28,"v":471838},{"d":"2022-04-01","o":49.07,"h":50.83,"l":48.48,"c":50.44,"v":308207},{"d":"2022-04-04","o":51.03,"h":52.4,"l":50.64,"c":51.82,"v":221357},{"d":"2022-04-05","o":52.01,"h":52.4,"l":50.25,"c":50.44,"v":242604},{"d":"2022-04-06","o":50.05,"h":51.62,"l":49.46,"c":50.64,"v":174840},{"d":"2022-04-07","o":50.25,"h":51.03,"l":48.28,"c":48.87,"v":200442},{"d":"2022-04-08","o":48.87,"h":49.07,"l":46.91,"c":46.91,"v":205818},{"d":"2022-04-11","o":46.32,"h":46.71,"l":44.75,"c":45.34,"v":239837},{"d":"2022-04-12","o":45.53,"h":47.11,"l":45.34,"c":46.12,"v":198002},{"d":"2022-04-13","o":46.32,"h":48.28,"l":46.32,"c":47.89,"v":124216},{"d":"2022-04-14","o":47.89,"h":47.89,"l":45.93,"c":45.93,"v":121434},{"d":"2022-04-18","o":46.32,"h":46.32,"l":43.96,"c":44.55,"v":226580},{"d":"2022-04-19","o":45.14,"h":46.91,"l":44.16,"c":45.14,"v":174972},{"d":"2022-04-20","o":45.34,"h":46.12,"l":44.16,"c":44.55,"v":128450},{"d":"2022-04-21","o":44.95,"h":45.14,"l":41.41,"c":41.41,"v":202516},{"d":"2022-04-22","o":41.41,"h":42,"l":40.24,"c":40.82,"v":179538},{"d":"2022-04-25","o":40.43,"h":42.2,"l":40.24,"c":41.81,"v":121292},{"d":"2022-04-26","o":41.81,"h":42.79,"l":38.86,"c":38.86,"v":198848},{"d":"2022-04-27","o":38.67,"h":40.04,"l":38.27,"c":38.27,"v":167279},{"d":"2022-04-28","o":39.25,"h":39.25,"l":36.51,"c":38.47,"v":156269},{"d":"2022-04-29","o":38.08,"h":39.45,"l":36.11,"c":36.31,"v":199077},{"d":"2022-05-02","o":36.31,"h":38.08,"l":35.92,"c":38.08,"v":269108},{"d":"2022-05-03","o":37.68,"h":38.27,"l":36.31,"c":36.9,"v":132424},{"d":"2022-05-04","o":36.7,"h":37.49,"l":34.15,"c":37.49,"v":202873},{"d":"2022-05-05","o":36.51,"h":36.7,"l":33.56,"c":34.54,"v":234350},{"d":"2022-05-06","o":34.15,"h":34.15,"l":32.58,"c":32.78,"v":180837},{"d":"2022-05-09","o":31.6,"h":32.58,"l":29.44,"c":29.83,"v":479944},{"d":"2022-05-10","o":33.95,"h":34.74,"l":31.01,"c":32.58,"v":316323},{"d":"2022-05-11","o":33.37,"h":34.35,"l":29.44,"c":29.64,"v":365948},{"d":"2022-05-12","o":29.44,"h":32.38,"l":29.05,"c":30.42,"v":455167},{"d":"2022-05-13","o":31.6,"h":33.56,"l":31.01,"c":31.99,"v":263880},{"d":"2022-05-16","o":31.99,"h":32.58,"l":30.62,"c":31.01,"v":186151},{"d":"2022-05-17","o":31.99,"h":32.58,"l":30.81,"c":32.38,"v":270111},{"d":"2022-05-18","o":31.6,"h":31.8,"l":29.64,"c":30.03,"v":225795},{"d":"2022-05-19","o":29.83,"h":30.81,"l":28.66,"c":30.23,"v":193824},{"d":"2022-05-20","o":30.81,"h":31.6,"l":29.24,"c":30.81,"v":122509},{"d":"2022-05-23","o":31.6,"h":31.8,"l":30.62,"c":30.81,"v":115198},{"d":"2022-05-24","o":30.23,"h":30.62,"l":28.07,"c":28.26,"v":196208},{"d":"2022-05-25","o":28.66,"h":28.85,"l":27.48,"c":28.46,"v":128944},{"d":"2022-05-26","o":28.66,"h":30.23,"l":28.46,"c":29.44,"v":149610},{"d":"2022-05-27","o":29.44,"h":31.99,"l":28.46,"c":31.6,"v":225836},{"d":"2022-05-31","o":32.19,"h":34.54,"l":31.4,"c":32.78,"v":286441},{"d":"2022-06-01","o":32.78,"h":33.56,"l":30.62,"c":31.4,"v":180709},{"d":"2022-06-02","o":31.6,"h":31.6,"l":30.03,"c":31.6,"v":163519},{"d":"2022-06-03","o":30.81,"h":32.97,"l":30.81,"c":32.97,"v":163998},{"d":"2022-06-06","o":32.97,"h":34.15,"l":30.62,"c":30.62,"v":157369},{"d":"2022-06-07","o":30.42,"h":32.97,"l":30.23,"c":32.97,"v":146680},{"d":"2022-06-08","o":31.8,"h":34.94,"l":31.6,"c":33.37,"v":206638},{"d":"2022-06-09","o":32.97,"h":33.56,"l":32.19,"c":32.19,"v":174478},{"d":"2022-06-10","o":31.21,"h":31.8,"l":28.46,"c":28.66,"v":184006},{"d":"2022-06-13","o":28.66,"h":28.85,"l":25.52,"c":26.1,"v":391816},{"d":"2022-06-14","o":26.1,"h":26.3,"l":24.53,"c":25.52,"v":226320},{"d":"2022-06-15","o":25.52,"h":27.67,"l":25.12,"c":27.28,"v":319523},{"d":"2022-06-16","o":25.91,"h":28.07,"l":25.52,"c":27.48,"v":261822},{"d":"2022-06-17","o":27.48,"h":31.6,"l":27.48,"c":30.81,"v":531719},{"d":"2022-06-21","o":31.99,"h":34.15,"l":31.21,"c":32.38,"v":243337},{"d":"2022-06-22","o":31.99,"h":36.51,"l":31.8,"c":35.33,"v":247719},{"d":"2022-06-23","o":35.92,"h":39.06,"l":35.13,"c":38.86,"v":232709},{"d":"2022-06-24","o":38.86,"h":39.45,"l":36.11,"c":37.29,"v":434522},{"d":"2022-06-27","o":37.68,"h":38.47,"l":36.11,"c":36.9,"v":166800},{"d":"2022-06-28","o":36.9,"h":37.49,"l":35.33,"c":36.11,"v":212003},{"d":"2022-06-29","o":41.22,"h":48.48,"l":39.06,"c":40.04,"v":1295236},{"d":"2022-06-30","o":38.47,"h":39.84,"l":36.51,"c":38.08,"v":234395},{"d":"2022-07-01","o":37.88,"h":38.67,"l":36.31,"c":38.47,"v":248641},{"d":"2022-07-05","o":38.47,"h":47.5,"l":38.08,"c":47.3,"v":588722},{"d":"2022-07-06","o":46.71,"h":49.26,"l":45.53,"c":47.69,"v":379170},{"d":"2022-07-07","o":47.89,"h":51.23,"l":46.91,"c":50.25,"v":290252},{"d":"2022-07-08","o":49.85,"h":53.19,"l":49.26,"c":53.19,"v":202766},{"d":"2022-07-11","o":53.19,"h":53.58,"l":50.44,"c":50.44,"v":268140},{"d":"2022-07-12","o":50.25,"h":53.97,"l":45.73,"c":53.39,"v":339296},{"d":"2022-07-13","o":52.01,"h":57.51,"l":51.42,"c":56.72,"v":259091},{"d":"2022-07-14","o":55.74,"h":57.31,"l":53.39,"c":56.33,"v":226687},{"d":"2022-07-15","o":57.51,"h":58.49,"l":53.39,"c":56.53,"v":205619},{"d":"2022-07-18","o":56.13,"h":58.49,"l":52.99,"c":52.99,"v":218835},{"d":"2022-07-19","o":53.97,"h":56.33,"l":51.82,"c":54.76,"v":195811},{"d":"2022-07-20","o":54.56,"h":60.06,"l":53.78,"c":56.13,"v":282681},{"d":"2022-07-21","o":55.74,"h":56.72,"l":54.37,"c":55.94,"v":128888},{"d":"2022-07-22","o":55.94,"h":56.33,"l":52.01,"c":52.21,"v":247530},{"d":"2022-07-25","o":53.58,"h":53.78,"l":51.23,"c":52.6,"v":159163},{"d":"2022-07-26","o":52.01,"h":57.9,"l":51.03,"c":55.54,"v":262510},{"d":"2022-07-27","o":56.13,"h":57.11,"l":53.19,"c":56.72,"v":327023},{"d":"2022-07-28","o":56.13,"h":56.72,"l":51.82,"c":54.37,"v":227838},{"d":"2022-07-29","o":53.78,"h":53.78,"l":49.66,"c":50.64,"v":199530},{"d":"2022-08-01","o":50.05,"h":51.42,"l":48.28,"c":48.68,"v":176358},{"d":"2022-08-02","o":48.28,"h":50.64,"l":47.3,"c":50.44,"v":195179},{"d":"2022-08-03","o":50.44,"h":54.96,"l":50.44,"c":51.23,"v":263575},{"d":"2022-08-04","o":52.01,"h":52.21,"l":49.85,"c":50.25,"v":260798},{"d":"2022-08-05","o":49.26,"h":52.8,"l":48.87,"c":52.01,"v":326381},{"d":"2022-08-08","o":52.99,"h":53.19,"l":49.07,"c":51.23,"v":211539},{"d":"2022-08-09","o":52.21,"h":52.21,"l":46.52,"c":50.25,"v":261170},{"d":"2022-08-10","o":52.4,"h":52.6,"l":49.07,"c":52.4,"v":243047},{"d":"2022-08-11","o":52.21,"h":57.9,"l":52.01,"c":52.4,"v":281382},{"d":"2022-08-12","o":53.58,"h":59.86,"l":52.4,"c":58.29,"v":327017},{"d":"2022-08-15","o":59.27,"h":61.83,"l":56.92,"c":61.63,"v":230294},{"d":"2022-08-16","o":61.04,"h":62.81,"l":57.9,"c":58.49,"v":216013},{"d":"2022-08-17","o":58.49,"h":60.26,"l":54.76,"c":54.76,"v":215208},{"d":"2022-08-18","o":54.76,"h":55.94,"l":53.19,"c":55.35,"v":163998},{"d":"2022-08-19","o":54.17,"h":56.33,"l":53.78,"c":54.76,"v":130855},{"d":"2022-08-22","o":53.97,"h":57.11,"l":53.58,"c":54.17,"v":169546},{"d":"2022-08-23","o":54.76,"h":57.51,"l":54.37,"c":56.53,"v":192453},{"d":"2022-08-24","o":56.72,"h":59.67,"l":55.35,"c":58.68,"v":162831},{"d":"2022-08-25","o":59.47,"h":59.67,"l":56.33,"c":56.72,"v":121842},{"d":"2022-08-26","o":56.72,"h":56.92,"l":52.01,"c":52.4,"v":252457},{"d":"2022-08-29","o":52.4,"h":53.97,"l":51.62,"c":52.21,"v":177495},{"d":"2022-08-30","o":53.19,"h":53.58,"l":51.23,"c":52.21,"v":181153},{"d":"2022-08-31","o":52.99,"h":54.76,"l":52.6,"c":52.99,"v":203423},{"d":"2022-09-01","o":52.6,"h":53.97,"l":51.23,"c":53.58,"v":251851},{"d":"2022-09-02","o":53.78,"h":54.96,"l":50.44,"c":50.44,"v":221041},{"d":"2022-09-06","o":50.64,"h":50.64,"l":47.3,"c":47.5,"v":189172},{"d":"2022-09-07","o":47.11,"h":49.85,"l":47.11,"c":49.85,"v":191557},{"d":"2022-09-08","o":49.07,"h":52.21,"l":48.87,"c":51.42,"v":187043},{"d":"2022-09-09","o":51.42,"h":53.39,"l":50.05,"c":52.8,"v":155301},{"d":"2022-09-12","o":52.99,"h":53.19,"l":51.42,"c":52.99,"v":116686},{"d":"2022-09-13","o":51.03,"h":51.82,"l":47.69,"c":48.87,"v":279048},{"d":"2022-09-14","o":48.48,"h":48.87,"l":47.11,"c":47.89,"v":205064},{"d":"2022-09-15","o":47.3,"h":49.85,"l":47.11,"c":49.46,"v":128613},{"d":"2022-09-16","o":48.87,"h":49.07,"l":45.53,"c":45.93,"v":439194},{"d":"2022-09-19","o":45.14,"h":45.73,"l":44.16,"c":45.34,"v":165119},{"d":"2022-09-20","o":44.55,"h":46.32,"l":44.16,"c":44.95,"v":98430},{"d":"2022-09-21","o":45.73,"h":46.71,"l":44.16,"c":44.36,"v":150506},{"d":"2022-09-22","o":44.95,"h":44.95,"l":42.79,"c":43.96,"v":210189},{"d":"2022-09-23","o":43.57,"h":43.57,"l":41.22,"c":41.81,"v":320715},{"d":"2022-09-26","o":41.41,"h":42.98,"l":38.27,"c":38.47,"v":195903},{"d":"2022-09-27","o":40.04,"h":41.02,"l":39.25,"c":40.04,"v":263758},{"d":"2022-09-28","o":41.02,"h":43.77,"l":40.63,"c":43.18,"v":354260},{"d":"2022-09-29","o":42.2,"h":42.98,"l":40.04,"c":40.43,"v":241819},{"d":"2022-09-30","o":40.82,"h":42.98,"l":40.04,"c":40.24,"v":256095},{"d":"2022-10-03","o":41.22,"h":42.79,"l":40.04,"c":41.02,"v":220705},{"d":"2022-10-04","o":41.61,"h":43.77,"l":40.82,"c":43.38,"v":520108},{"d":"2022-10-05","o":42.39,"h":47.11,"l":41.81,"c":46.52,"v":253425},{"d":"2022-10-06","o":46.12,"h":55.74,"l":46.12,"c":54.96,"v":493889},{"d":"2022-10-07","o":53.97,"h":54.76,"l":51.62,"c":52.6,"v":288550},{"d":"2022-10-10","o":52.4,"h":52.8,"l":50.25,"c":52.01,"v":164793},{"d":"2022-10-11","o":52.21,"h":55.35,"l":50.44,"c":52.21,"v":220639},{"d":"2022-10-12","o":51.82,"h":52.99,"l":44.16,"c":49.85,"v":272333},{"d":"2022-10-13","o":48.28,"h":51.23,"l":47.11,"c":50.64,"v":276011},{"d":"2022-10-14","o":51.03,"h":51.82,"l":47.69,"c":47.89,"v":185784},{"d":"2022-10-17","o":49.07,"h":53.39,"l":47.89,"c":52.6,"v":201074},{"d":"2022-10-18","o":53.58,"h":54.76,"l":52.6,"c":53.39,"v":148265},{"d":"2022-10-19","o":53.19,"h":54.56,"l":50.05,"c":50.83,"v":269403},{"d":"2022-10-20","o":51.42,"h":53.39,"l":49.46,"c":49.85,"v":141493},{"d":"2022-10-21","o":49.66,"h":52.8,"l":48.28,"c":51.82,"v":222142},{"d":"2022-10-24","o":51.62,"h":51.82,"l":49.07,"c":51.23,"v":169098},{"d":"2022-10-25","o":51.62,"h":54.37,"l":51.03,"c":51.62,"v":205267},{"d":"2022-10-26","o":51.42,"h":54.96,"l":50.44,"c":51.23,"v":289213},{"d":"2022-10-27","o":52.4,"h":52.4,"l":47.69,"c":47.89,"v":197818},{"d":"2022-10-28","o":48.09,"h":50.44,"l":45.73,"c":50.05,"v":209985},{"d":"2022-10-31","o":50.05,"h":51.03,"l":48.87,"c":49.26,"v":175446},{"d":"2022-11-01","o":50.05,"h":50.83,"l":48.87,"c":49.26,"v":221490},{"d":"2022-11-02","o":49.46,"h":51.03,"l":47.3,"c":47.69,"v":221057},{"d":"2022-11-03","o":47.3,"h":49.46,"l":46.32,"c":48.28,"v":264588},{"d":"2022-11-04","o":49.46,"h":49.46,"l":45.93,"c":47.89,"v":223660},{"d":"2022-11-07","o":48.28,"h":49.46,"l":46.52,"c":46.91,"v":183685},{"d":"2022-11-08","o":47.11,"h":48.48,"l":42.79,"c":43.77,"v":186981},{"d":"2022-11-09","o":43.38,"h":44.16,"l":39.45,"c":39.65,"v":245574},{"d":"2022-11-10","o":41.81,"h":48.87,"l":41.41,"c":48.09,"v":484519},{"d":"2022-11-11","o":47.11,"h":50.64,"l":46.91,"c":49.26,"v":262571},{"d":"2022-11-14","o":50.83,"h":58.68,"l":49.85,"c":57.51,"v":816489},{"d":"2022-11-15","o":58.88,"h":62.61,"l":55.54,"c":62.22,"v":529233},{"d":"2022-11-16","o":61.63,"h":66.14,"l":60.45,"c":63.79,"v":336402},{"d":"2022-11-17","o":63.2,"h":64.18,"l":60.26,"c":62.22,"v":273489},{"d":"2022-11-18","o":64.18,"h":64.97,"l":59.47,"c":60.06,"v":237172},{"d":"2022-11-21","o":59.47,"h":60.45,"l":57.9,"c":58.68,"v":186146},{"d":"2022-11-22","o":59.67,"h":59.86,"l":56.13,"c":59.67,"v":200682},{"d":"2022-11-23","o":59.47,"h":60.26,"l":58.29,"c":58.88,"v":130575},{"d":"2022-11-25","o":58.1,"h":58.29,"l":54.96,"c":55.15,"v":125403},{"d":"2022-11-28","o":54.17,"h":55.94,"l":52.21,"c":52.6,"v":161782},{"d":"2022-11-29","o":52.99,"h":53.19,"l":50.64,"c":51.62,"v":124517},{"d":"2022-11-30","o":51.62,"h":54.76,"l":50.44,"c":52.99,"v":276725},{"d":"2022-12-01","o":52.8,"h":52.8,"l":51.03,"c":51.82,"v":135700},{"d":"2022-12-02","o":51.03,"h":58.68,"l":50.25,"c":58.29,"v":176715},{"d":"2022-12-05","o":57.9,"h":57.9,"l":52.4,"c":54.76,"v":203902},{"d":"2022-12-06","o":54.37,"h":54.76,"l":50.05,"c":50.25,"v":184230},{"d":"2022-12-07","o":49.85,"h":50.05,"l":47.89,"c":48.48,"v":233417},{"d":"2022-12-08","o":50.64,"h":51.03,"l":47.69,"c":49.26,"v":174224},{"d":"2022-12-09","o":48.68,"h":49.07,"l":47.3,"c":47.5,"v":137962},{"d":"2022-12-12","o":47.69,"h":54.56,"l":46.91,"c":53.97,"v":181199},{"d":"2022-12-13","o":54.56,"h":55.74,"l":52.4,"c":54.76,"v":184388},{"d":"2022-12-14","o":54.17,"h":54.96,"l":52.01,"c":52.8,"v":188586},{"d":"2022-12-15","o":52.4,"h":52.4,"l":47.11,"c":47.89,"v":239450},{"d":"2022-12-16","o":47.3,"h":48.09,"l":45.93,"c":46.91,"v":415390},{"d":"2022-12-19","o":46.91,"h":47.11,"l":44.55,"c":45.34,"v":211972},{"d":"2022-12-20","o":44.95,"h":46.91,"l":44.95,"c":46.71,"v":203066},{"d":"2022-12-21","o":47.89,"h":49.46,"l":46.32,"c":47.89,"v":175400},{"d":"2022-12-22","o":47.5,"h":50.44,"l":46.71,"c":50.25,"v":143327},{"d":"2022-12-23","o":49.46,"h":50.83,"l":46.71,"c":48.09,"v":133978},{"d":"2022-12-27","o":47.69,"h":48.09,"l":45.34,"c":45.53,"v":148366},{"d":"2022-12-28","o":45.53,"h":47.3,"l":42.39,"c":42.59,"v":211407},{"d":"2022-12-29","o":42.79,"h":47.11,"l":41.81,"c":45.34,"v":253002},{"d":"2022-12-30","o":45.34,"h":47.3,"l":44.55,"c":47.11,"v":184031},{"d":"2023-01-03","o":47.3,"h":49.85,"l":46.71,"c":47.11,"v":199749},{"d":"2023-01-04","o":47.5,"h":50.25,"l":46.71,"c":49.46,"v":181718},{"d":"2023-01-05","o":48.68,"h":48.68,"l":46.91,"c":48.09,"v":146685},{"d":"2023-01-06","o":48.28,"h":48.28,"l":46.52,"c":47.11,"v":128027},{"d":"2023-01-09","o":47.69,"h":48.48,"l":45.73,"c":46.52,"v":173790},{"d":"2023-01-10","o":46.91,"h":52.01,"l":46.71,"c":51.82,"v":205986},{"d":"2023-01-11","o":52.21,"h":52.8,"l":49.66,"c":51.82,"v":196789},{"d":"2023-01-12","o":52.21,"h":56.53,"l":51.03,"c":56.33,"v":255295},{"d":"2023-01-13","o":55.15,"h":60.26,"l":55.15,"c":57.9,"v":275273},{"d":"2023-01-17","o":58.1,"h":58.49,"l":53.58,"c":54.56,"v":180307},{"d":"2023-01-18","o":54.76,"h":56.33,"l":52.8,"c":52.99,"v":200819},{"d":"2023-01-19","o":52.8,"h":56.13,"l":52.01,"c":54.37,"v":171554},{"d":"2023-01-20","o":55.54,"h":56.13,"l":51.62,"c":52.99,"v":303366},{"d":"2023-01-23","o":53.19,"h":54.56,"l":47.5,"c":50.05,"v":371731},{"d":"2023-01-24","o":49.46,"h":51.23,"l":48.48,"c":50.83,"v":173322},{"d":"2023-01-25","o":50.44,"h":51.03,"l":48.09,"c":48.48,"v":272526},{"d":"2023-01-26","o":48.87,"h":49.07,"l":46.32,"c":47.89,"v":219926},{"d":"2023-01-27","o":47.89,"h":52.4,"l":47.5,"c":51.62,"v":259463},{"d":"2023-01-30","o":51.03,"h":52.6,"l":50.05,"c":50.05,"v":175859},{"d":"2023-01-31","o":50.64,"h":52.01,"l":50.44,"c":51.23,"v":151423},{"d":"2023-02-01","o":51.03,"h":51.62,"l":48.68,"c":50.83,"v":223564},{"d":"2023-02-02","o":52.01,"h":53.39,"l":50.44,"c":52.01,"v":325784},{"d":"2023-02-03","o":51.23,"h":52.4,"l":50.44,"c":50.44,"v":152998},{"d":"2023-02-06","o":50.64,"h":52.4,"l":49.85,"c":50.25,"v":145523},{"d":"2023-02-07","o":50.05,"h":51.23,"l":48.68,"c":50.25,"v":151332},{"d":"2023-02-08","o":49.26,"h":50.64,"l":46.32,"c":46.71,"v":237203},{"d":"2023-02-09","o":48.28,"h":48.28,"l":45.14,"c":45.34,"v":191699},{"d":"2023-02-10","o":45.14,"h":45.14,"l":42,"c":43.57,"v":225194},{"d":"2023-02-13","o":43.57,"h":44.16,"l":42.2,"c":43.38,"v":115065},{"d":"2023-02-14","o":43.18,"h":44.36,"l":42.2,"c":42.98,"v":142303},{"d":"2023-02-15","o":42.98,"h":42.98,"l":41.22,"c":42.39,"v":143516},{"d":"2023-02-16","o":42,"h":42.59,"l":41.41,"c":41.81,"v":244086},{"d":"2023-02-17","o":42.2,"h":43.38,"l":41.02,"c":42.98,"v":195592},{"d":"2023-02-21","o":42.2,"h":42.98,"l":40.63,"c":40.63,"v":254404},{"d":"2023-02-22","o":40.63,"h":41.81,"l":40.04,"c":40.24,"v":228276},{"d":"2023-02-23","o":40.43,"h":41.41,"l":40.04,"c":41.02,"v":262265},{"d":"2023-02-24","o":40.82,"h":40.82,"l":38.47,"c":38.86,"v":248504},{"d":"2023-02-27","o":39.45,"h":40.04,"l":38.27,"c":38.67,"v":186905},{"d":"2023-02-28","o":39.84,"h":41.41,"l":39.06,"c":40.43,"v":294766},{"d":"2023-03-01","o":40.24,"h":40.82,"l":37.29,"c":38.08,"v":269041},{"d":"2023-03-02","o":37.49,"h":38.67,"l":37.49,"c":38.08,"v":260935},{"d":"2023-03-03","o":38.67,"h":39.06,"l":37.49,"c":38.47,"v":218025},{"d":"2023-03-06","o":38.47,"h":38.67,"l":35.72,"c":36.11,"v":200789},{"d":"2023-03-07","o":36.11,"h":36.11,"l":33.76,"c":34.15,"v":382145},{"d":"2023-03-08","o":34.74,"h":35.13,"l":32.97,"c":33.37,"v":188174},{"d":"2023-03-09","o":33.95,"h":34.74,"l":31.8,"c":32.38,"v":296830},{"d":"2023-03-10","o":32.38,"h":32.78,"l":27.67,"c":29.44,"v":744838},{"d":"2023-03-13","o":29.05,"h":34.15,"l":28.85,"c":33.56,"v":406622},{"d":"2023-03-14","o":37.1,"h":38.27,"l":32.58,"c":35.13,"v":412945},{"d":"2023-03-15","o":34.74,"h":38.08,"l":33.76,"c":37.1,"v":310082},{"d":"2023-03-16","o":37.49,"h":39.45,"l":35.92,"c":35.92,"v":323242},{"d":"2023-03-17","o":35.72,"h":36.11,"l":32.97,"c":33.37,"v":768005},{"d":"2023-03-20","o":33.37,"h":34.15,"l":31.99,"c":32.19,"v":204034},{"d":"2023-03-21","o":31.8,"h":33.37,"l":31.8,"c":31.99,"v":202638},{"d":"2023-03-22","o":32.19,"h":32.19,"l":29.44,"c":29.83,"v":222886},{"d":"2023-03-23","o":30.62,"h":30.62,"l":28.46,"c":29.05,"v":223523},{"d":"2023-03-24","o":28.66,"h":29.83,"l":28.26,"c":29.24,"v":254037},{"d":"2023-03-27","o":29.44,"h":31.8,"l":29.05,"c":30.62,"v":256258},{"d":"2023-03-28","o":31.4,"h":31.4,"l":28.66,"c":29.05,"v":213124},{"d":"2023-03-29","o":29.24,"h":31.21,"l":29.05,"c":30.62,"v":202205},{"d":"2023-03-30","o":30.62,"h":31.6,"l":28.26,"c":28.46,"v":180618},{"d":"2023-03-31","o":29.05,"h":30.42,"l":28.46,"c":29.83,"v":188525},{"d":"2023-04-03","o":29.83,"h":31.21,"l":29.44,"c":30.81,"v":278931},{"d":"2023-04-04","o":31.01,"h":31.4,"l":28.66,"c":29.24,"v":226748},{"d":"2023-04-05","o":29.05,"h":30.23,"l":27.87,"c":28.46,"v":151561},{"d":"2023-04-06","o":28.46,"h":29.24,"l":27.67,"c":29.05,"v":146420},{"d":"2023-04-10","o":28.85,"h":29.05,"l":26.5,"c":27.28,"v":212253},{"d":"2023-04-11","o":27.48,"h":27.67,"l":26.3,"c":26.89,"v":207122},{"d":"2023-04-12","o":26.89,"h":27.09,"l":25.52,"c":25.71,"v":133744},{"d":"2023-04-13","o":25.71,"h":29.83,"l":25.71,"c":29.44,"v":366030},{"d":"2023-04-14","o":29.44,"h":29.64,"l":27.48,"c":28.46,"v":147352},{"d":"2023-04-17","o":29.64,"h":33.37,"l":29.05,"c":32.97,"v":396957},{"d":"2023-04-18","o":34.35,"h":35.33,"l":31.99,"c":33.37,"v":370468},{"d":"2023-04-19","o":33.37,"h":36.51,"l":33.37,"c":35.33,"v":300391},{"d":"2023-04-20","o":34.74,"h":34.94,"l":32.19,"c":32.97,"v":294950},{"d":"2023-04-21","o":32.38,"h":36.11,"l":32.38,"c":34.94,"v":312680},{"d":"2023-04-24","o":35.33,"h":36.51,"l":33.17,"c":34.15,"v":317322},{"d":"2023-04-25","o":33.76,"h":36.7,"l":31.99,"c":32.19,"v":354143},{"d":"2023-04-26","o":32.2,"h":33.2,"l":31.4,"c":31.6,"v":157185},{"d":"2023-04-27","o":31.8,"h":32.2,"l":29.8,"c":30,"v":171185},{"d":"2023-04-28","o":30,"h":31.2,"l":29.8,"c":30.2,"v":246630},{"d":"2023-05-01","o":30.2,"h":30.8,"l":29.4,"c":30.2,"v":263705},{"d":"2023-05-02","o":30.6,"h":30.8,"l":28,"c":28.2,"v":249180},{"d":"2023-05-03","o":28.6,"h":30.6,"l":28,"c":29.8,"v":401895},{"d":"2023-05-04","o":30.6,"h":31.2,"l":29.6,"c":30.6,"v":402820},{"d":"2023-05-05","o":31,"h":32.4,"l":30.8,"c":31.4,"v":283655},{"d":"2023-05-08","o":32,"h":32.8,"l":31,"c":31.8,"v":228255},{"d":"2023-05-09","o":31.4,"h":31.8,"l":28.6,"c":30,"v":183055},{"d":"2023-05-10","o":30.4,"h":32.4,"l":29.6,"c":30.8,"v":144730},{"d":"2023-05-11","o":30.4,"h":30.4,"l":27.6,"c":28,"v":327050},{"d":"2023-05-12","o":28.6,"h":28.8,"l":27.6,"c":28.4,"v":134745},{"d":"2023-05-15","o":28.6,"h":31,"l":27.6,"c":30.4,"v":199315},{"d":"2023-05-16","o":30,"h":30.2,"l":27.6,"c":28,"v":192555},{"d":"2023-05-17","o":28,"h":29.8,"l":27,"c":29.4,"v":211135},{"d":"2023-05-18","o":29,"h":30,"l":27.6,"c":28.4,"v":234195},{"d":"2023-05-19","o":29,"h":29.4,"l":27.8,"c":28,"v":114925},{"d":"2023-05-22","o":28.2,"h":30,"l":28,"c":29.8,"v":186865},{"d":"2023-05-23","o":29.2,"h":32,"l":29.2,"c":30.4,"v":219225},{"d":"2023-05-24","o":30.2,"h":30.4,"l":27.8,"c":28,"v":187350},{"d":"2023-05-25","o":28.6,"h":28.8,"l":27.2,"c":28.2,"v":277550},{"d":"2023-05-26","o":29,"h":29,"l":27.4,"c":29,"v":160210},{"d":"2023-05-30","o":29,"h":30,"l":28.4,"c":29.2,"v":169095},{"d":"2023-05-31","o":29.4,"h":31.4,"l":28.6,"c":31.2,"v":305685},{"d":"2023-06-01","o":30.8,"h":32.6,"l":29.8,"c":31.8,"v":157690},{"d":"2023-06-02","o":32,"h":32.8,"l":31,"c":32,"v":165955},{"d":"2023-06-05","o":32.2,"h":35.8,"l":31.6,"c":34.6,"v":420425},{"d":"2023-06-06","o":35.2,"h":37.6,"l":34.6,"c":37,"v":423965},{"d":"2023-06-07","o":38.4,"h":39.2,"l":36.8,"c":37.6,"v":252175},{"d":"2023-06-08","o":38,"h":41.8,"l":36.6,"c":40.8,"v":453835},{"d":"2023-06-09","o":41.2,"h":42.6,"l":38.8,"c":39.8,"v":612980},{"d":"2023-06-12","o":39.8,"h":41.2,"l":37,"c":40,"v":449355},{"d":"2023-06-13","o":40.2,"h":40.4,"l":38.6,"c":39.2,"v":426415},{"d":"2023-06-14","o":39,"h":40,"l":35.4,"c":36.6,"v":645800},{"d":"2023-06-15","o":36.4,"h":36.8,"l":35.2,"c":36.2,"v":219805},{"d":"2023-06-16","o":36.2,"h":36.4,"l":34.6,"c":35.4,"v":1075010},{"d":"2023-06-20","o":35.6,"h":38,"l":34.6,"c":37.4,"v":241840},{"d":"2023-06-21","o":37.4,"h":38.4,"l":36,"c":36.8,"v":172765},{"d":"2023-06-22","o":36.4,"h":37,"l":35.4,"c":35.6,"v":122045},{"d":"2023-06-23","o":35.2,"h":35.4,"l":34,"c":34.6,"v":830355},{"d":"2023-06-26","o":34,"h":34.4,"l":32.8,"c":32.8,"v":172320},{"d":"2023-06-27","o":33.4,"h":35,"l":32,"c":33.6,"v":160635},{"d":"2023-06-28","o":33.6,"h":34.4,"l":33,"c":34.2,"v":184065},{"d":"2023-06-29","o":34.2,"h":34.6,"l":33.2,"c":33.4,"v":130685},{"d":"2023-06-30","o":33.6,"h":35.2,"l":31.6,"c":32,"v":339055},{"d":"2023-07-03","o":32.4,"h":32.6,"l":30.2,"c":30.4,"v":177840},{"d":"2023-07-05","o":30.6,"h":34,"l":29.8,"c":33.6,"v":373800},{"d":"2023-07-06","o":32.8,"h":33,"l":31,"c":31.4,"v":332245},{"d":"2023-07-07","o":31,"h":33.2,"l":31,"c":32.8,"v":166365},{"d":"2023-07-10","o":33,"h":37,"l":32.4,"c":36.4,"v":224205},{"d":"2023-07-11","o":36,"h":37.4,"l":35.8,"c":37.2,"v":115650},{"d":"2023-07-12","o":37.6,"h":38.6,"l":37,"c":37.6,"v":117450},{"d":"2023-07-13","o":37.8,"h":38,"l":36.8,"c":37,"v":87160},{"d":"2023-07-14","o":36.8,"h":37.4,"l":35,"c":35.2,"v":103880},{"d":"2023-07-17","o":35,"h":36.8,"l":34.4,"c":34.6,"v":136855},{"d":"2023-07-18","o":34.4,"h":34.8,"l":33.8,"c":34.2,"v":115940},{"d":"2023-07-19","o":34.2,"h":34.8,"l":33.6,"c":34,"v":173920},{"d":"2023-07-20","o":33.8,"h":34.2,"l":32.6,"c":32.8,"v":125435},{"d":"2023-07-21","o":33,"h":33.6,"l":32.4,"c":32.4,"v":174015},{"d":"2023-07-24","o":32.4,"h":32.8,"l":31,"c":31.2,"v":179930},{"d":"2023-07-25","o":31.6,"h":31.6,"l":30.2,"c":30.2,"v":145985},{"d":"2023-07-26","o":30.4,"h":30.8,"l":29.8,"c":30,"v":175690},{"d":"2023-07-27","o":30.6,"h":30.6,"l":28.8,"c":29,"v":251750},{"d":"2023-07-28","o":29.6,"h":31.2,"l":29.6,"c":30.6,"v":195285},{"d":"2023-07-31","o":31.2,"h":31.6,"l":30.2,"c":30.4,"v":170085},{"d":"2023-08-01","o":30.2,"h":30.4,"l":29,"c":29.2,"v":194415},{"d":"2023-08-02","o":29.4,"h":29.4,"l":28.4,"c":29,"v":174505},{"d":"2023-08-03","o":29,"h":29.4,"l":28.6,"c":29,"v":107040},{"d":"2023-08-04","o":29.2,"h":30.2,"l":28.8,"c":29.2,"v":162660},{"d":"2023-08-07","o":29.2,"h":29.4,"l":27.2,"c":27.2,"v":458900},{"d":"2023-08-08","o":27.4,"h":27.6,"l":23.6,"c":25,"v":415655},{"d":"2023-08-09","o":26.2,"h":27,"l":24.8,"c":25.6,"v":172965},{"d":"2023-08-10","o":25.6,"h":27,"l":25.4,"c":26.4,"v":141095},{"d":"2023-08-11","o":26.2,"h":27.4,"l":25.6,"c":27,"v":141605},{"d":"2023-08-14","o":27,"h":27,"l":25.8,"c":26.8,"v":156595},{"d":"2023-08-15","o":26.4,"h":27.2,"l":25.6,"c":27,"v":142540},{"d":"2023-08-16","o":26.6,"h":27,"l":25,"c":25.2,"v":156485},{"d":"2023-08-17","o":25.2,"h":26.8,"l":24.6,"c":26.4,"v":286625},{"d":"2023-08-18","o":27,"h":32,"l":26.6,"c":29.4,"v":902860},{"d":"2023-08-21","o":31.2,"h":31.2,"l":27.2,"c":28.4,"v":348205},{"d":"2023-08-22","o":28.4,"h":31,"l":27.8,"c":30.2,"v":329545},{"d":"2023-08-23","o":29.2,"h":31.2,"l":28,"c":28,"v":199930},{"d":"2023-08-24","o":28.4,"h":28.4,"l":26.4,"c":26.6,"v":172840},{"d":"2023-08-25","o":26.6,"h":27,"l":24.8,"c":26.2,"v":206620},{"d":"2023-08-28","o":26.2,"h":27.8,"l":26.2,"c":27.6,"v":189595},{"d":"2023-08-29","o":27.4,"h":28.4,"l":26.8,"c":27.4,"v":184320},{"d":"2023-08-30","o":27.4,"h":28.8,"l":26.6,"c":28.4,"v":200925},{"d":"2023-08-31","o":27.8,"h":28.8,"l":27.6,"c":27.6,"v":152625},{"d":"2023-09-01","o":27.8,"h":29,"l":27.6,"c":27.8,"v":181605},{"d":"2023-09-05","o":27.8,"h":27.8,"l":25.6,"c":25.6,"v":217185},{"d":"2023-09-06","o":25.6,"h":26.8,"l":24.4,"c":25.6,"v":199665},{"d":"2023-09-07","o":25.6,"h":26.2,"l":24.4,"c":25.2,"v":144155},{"d":"2023-09-08","o":25.2,"h":25.4,"l":24.4,"c":24.6,"v":118775},{"d":"2023-09-11","o":25.2,"h":25.2,"l":24,"c":24.4,"v":266685},{"d":"2023-09-12","o":24.4,"h":26.4,"l":24.2,"c":25.6,"v":243460},{"d":"2023-09-13","o":25.6,"h":26.4,"l":25,"c":26,"v":348425},{"d":"2023-09-14","o":26.4,"h":27.2,"l":25.6,"c":26,"v":188520},{"d":"2023-09-15","o":26.2,"h":27.2,"l":25.6,"c":26.2,"v":407525},{"d":"2023-09-18","o":25.8,"h":25.8,"l":24.8,"c":25,"v":162330},{"d":"2023-09-19","o":25.4,"h":25.4,"l":24.4,"c":24.8,"v":98965},{"d":"2023-09-20","o":24.6,"h":25,"l":24,"c":24,"v":120435},{"d":"2023-09-21","o":24.6,"h":25.4,"l":23.2,"c":23.8,"v":160205},{"d":"2023-09-22","o":24,"h":24.2,"l":23.2,"c":23.6,"v":122630},{"d":"2023-09-25","o":24,"h":24,"l":22.4,"c":22.8,"v":165230},{"d":"2023-09-26","o":22.6,"h":24.2,"l":22.6,"c":23,"v":118300},{"d":"2023-09-27","o":23,"h":23.6,"l":22.4,"c":23.4,"v":122030},{"d":"2023-09-28","o":23.4,"h":23.4,"l":22,"c":22.4,"v":126530},{"d":"2023-09-29","o":22.6,"h":23,"l":21.8,"c":22.6,"v":145960},{"d":"2023-10-02","o":22.4,"h":22.6,"l":20.6,"c":21,"v":191140},{"d":"2023-10-03","o":20.8,"h":21.4,"l":20.4,"c":20.6,"v":108750},{"d":"2023-10-04","o":20.8,"h":21.2,"l":20,"c":20.2,"v":137415},{"d":"2023-10-05","o":20.2,"h":21.2,"l":20.2,"c":21,"v":165415},{"d":"2023-10-06","o":20.6,"h":21.4,"l":20.2,"c":21.2,"v":121515},{"d":"2023-10-09","o":21,"h":21,"l":20,"c":20.2,"v":112225},{"d":"2023-10-10","o":20.2,"h":22,"l":20.2,"c":21.4,"v":140635},{"d":"2023-10-11","o":21.6,"h":22.4,"l":20.8,"c":21.4,"v":112850},{"d":"2023-10-12","o":21.4,"h":21.8,"l":20.4,"c":20.4,"v":200075},{"d":"2023-10-13","o":20.6,"h":21.4,"l":20.4,"c":21,"v":115555},{"d":"2023-10-16","o":20.6,"h":22.2,"l":20.6,"c":22,"v":105760},{"d":"2023-10-17","o":22,"h":23.2,"l":21.6,"c":22.8,"v":134120},{"d":"2023-10-18","o":22.8,"h":23,"l":20.4,"c":20.4,"v":234325},{"d":"2023-10-19","o":20.6,"h":21.2,"l":19.2,"c":19.2,"v":217340},{"d":"2023-10-20","o":19.8,"h":19.8,"l":16.8,"c":17.8,"v":406975},{"d":"2023-10-23","o":18.2,"h":19,"l":17.4,"c":17.6,"v":436390},{"d":"2023-10-24","o":17.6,"h":17.6,"l":15,"c":15,"v":957560},{"d":"2023-10-25","o":15,"h":16.2,"l":14.6,"c":15.6,"v":366105},{"d":"2023-10-26","o":15.8,"h":16.6,"l":15.4,"c":16.2,"v":350740},{"d":"2023-10-27","o":16.8,"h":17,"l":15.4,"c":15.6,"v":293590},{"d":"2023-10-30","o":15.6,"h":16.6,"l":15.6,"c":15.8,"v":342220},{"d":"2023-10-31","o":16.4,"h":16.4,"l":15,"c":16,"v":421630},{"d":"2023-11-01","o":15.8,"h":16.8,"l":15.6,"c":16.6,"v":464785},{"d":"2023-11-02","o":16.6,"h":17.8,"l":16.6,"c":17,"v":254405},{"d":"2023-11-03","o":17.4,"h":18,"l":16.8,"c":16.8,"v":750370},{"d":"2023-11-06","o":17.4,"h":17.4,"l":15.2,"c":15.6,"v":531885},{"d":"2023-11-07","o":16,"h":17.4,"l":16,"c":16.4,"v":639820},{"d":"2023-11-08","o":17.2,"h":17.4,"l":15.2,"c":16.8,"v":663510},{"d":"2023-11-09","o":16.8,"h":17,"l":15,"c":15,"v":329170},{"d":"2023-11-10","o":15.2,"h":15.6,"l":12.2,"c":13,"v":563590},{"d":"2023-11-13","o":13.4,"h":13.4,"l":12.4,"c":12.6,"v":581685},{"d":"2023-11-14","o":13.2,"h":14.6,"l":12.8,"c":14.6,"v":738030},{"d":"2023-11-15","o":14.8,"h":15.8,"l":14.8,"c":14.8,"v":344570},{"d":"2023-11-16","o":14.6,"h":14.6,"l":13.2,"c":14,"v":277005},{"d":"2023-11-17","o":14.2,"h":14.6,"l":13.8,"c":13.8,"v":281260},{"d":"2023-11-20","o":13.8,"h":15,"l":13.8,"c":14.8,"v":541340},{"d":"2023-11-21","o":14.8,"h":15,"l":13.6,"c":13.6,"v":308535},{"d":"2023-11-22","o":13.6,"h":14.2,"l":13.2,"c":13.6,"v":297650},{"d":"2023-11-24","o":13.6,"h":14.4,"l":13.4,"c":13.8,"v":90760},{"d":"2023-11-27","o":13.8,"h":13.8,"l":13,"c":13.2,"v":580605},{"d":"2023-11-28","o":13.2,"h":14.4,"l":12.6,"c":14,"v":991275},{"d":"2023-11-29","o":14.4,"h":15.4,"l":13.8,"c":14,"v":723175},{"d":"2023-11-30","o":14.2,"h":15.8,"l":13.8,"c":15.6,"v":388620},{"d":"2023-12-01","o":15.6,"h":16,"l":14.8,"c":15.6,"v":261900},{"d":"2023-12-04","o":15.6,"h":17.2,"l":15.6,"c":16.6,"v":495485},{"d":"2023-12-05","o":16.4,"h":16.8,"l":15.8,"c":16,"v":495560},{"d":"2023-12-06","o":16.2,"h":16.2,"l":15.4,"c":15.6,"v":836575},{"d":"2023-12-07","o":15.6,"h":16.4,"l":15.2,"c":16.2,"v":514820},{"d":"2023-12-08","o":16,"h":16.2,"l":14.8,"c":15,"v":358575},{"d":"2023-12-11","o":15.2,"h":15.6,"l":13.4,"c":13.6,"v":575615},{"d":"2023-12-12","o":13.8,"h":17.2,"l":13,"c":16,"v":1446875},{"d":"2023-12-13","o":15.8,"h":16.6,"l":15.4,"c":16.4,"v":1067680},{"d":"2023-12-14","o":16.4,"h":17,"l":15.2,"c":15.2,"v":1074485},{"d":"2023-12-15","o":15.4,"h":15.6,"l":13.4,"c":13.8,"v":2121365},{"d":"2023-12-18","o":14.8,"h":14.8,"l":13.8,"c":14.4,"v":405685},{"d":"2023-12-19","o":14.2,"h":16.2,"l":14.2,"c":15.2,"v":642225},{"d":"2023-12-20","o":15.2,"h":16.2,"l":14.4,"c":15,"v":371410},{"d":"2023-12-21","o":15.2,"h":15.6,"l":15,"c":15.6,"v":255560},{"d":"2023-12-22","o":15.6,"h":16,"l":15.4,"c":15.6,"v":437765},{"d":"2023-12-26","o":15.8,"h":16.6,"l":15.8,"c":16.4,"v":437855},{"d":"2023-12-27","o":16.6,"h":16.8,"l":15.6,"c":16,"v":457070},{"d":"2023-12-28","o":16,"h":16.6,"l":15.8,"c":16.2,"v":476835},{"d":"2023-12-29","o":16.4,"h":16.6,"l":16,"c":16.6,"v":537550},{"d":"2024-01-02","o":16.8,"h":17.6,"l":15.8,"c":16,"v":732230},{"d":"2024-01-03","o":15.8,"h":16,"l":15,"c":15.4,"v":444290},{"d":"2024-01-04","o":15.6,"h":16,"l":15.2,"c":15.6,"v":269500},{"d":"2024-01-05","o":15.2,"h":15.6,"l":14.6,"c":15.6,"v":200925},{"d":"2024-01-08","o":15.6,"h":15.8,"l":14.4,"c":15.2,"v":275560},{"d":"2024-01-09","o":15.2,"h":15.6,"l":15,"c":15.4,"v":272760},{"d":"2024-01-10","o":15.2,"h":15.4,"l":13.6,"c":14.2,"v":511615},{"d":"2024-01-11","o":14,"h":14.8,"l":14,"c":14.2,"v":357710},{"d":"2024-01-12","o":14.2,"h":15,"l":12.8,"c":12.8,"v":635820},{"d":"2024-01-16","o":13.8,"h":14,"l":12,"c":12.2,"v":578255},{"d":"2024-01-17","o":12.2,"h":12.4,"l":11.2,"c":11.8,"v":418510},{"d":"2024-01-18","o":12.2,"h":12.2,"l":10.6,"c":11.2,"v":370390},{"d":"2024-01-19","o":11.6,"h":11.8,"l":11,"c":11.6,"v":277920},{"d":"2024-01-22","o":13,"h":13.2,"l":11.6,"c":11.8,"v":738125},{"d":"2024-01-23","o":11.8,"h":13,"l":11.6,"c":12,"v":553030},{"d":"2024-01-24","o":12.6,"h":12.8,"l":11.6,"c":11.8,"v":565085},{"d":"2024-01-25","o":11.8,"h":12.2,"l":11.8,"c":12,"v":328640},{"d":"2024-01-26","o":12.4,"h":13.8,"l":12.2,"c":13.2,"v":648745},{"d":"2024-01-29","o":13.4,"h":14,"l":13,"c":13.8,"v":450705},{"d":"2024-01-30","o":14,"h":14,"l":12.4,"c":12.6,"v":490805},{"d":"2024-01-31","o":12.6,"h":14.4,"l":12.6,"c":13.4,"v":655530},{"d":"2024-02-01","o":13.6,"h":14,"l":12.6,"c":12.8,"v":442230},{"d":"2024-02-02","o":12.6,"h":13,"l":12,"c":12.8,"v":330065},{"d":"2024-02-05","o":13,"h":13.2,"l":12.4,"c":12.6,"v":268790},{"d":"2024-02-06","o":12.8,"h":14.6,"l":12.6,"c":14,"v":696145},{"d":"2024-02-07","o":14.4,"h":14.6,"l":13.4,"c":13.6,"v":317645},{"d":"2024-02-08","o":13.8,"h":14.4,"l":13.4,"c":14,"v":343515},{"d":"2024-02-09","o":14,"h":15.4,"l":14,"c":15,"v":760475},{"d":"2024-02-12","o":15.4,"h":17.2,"l":15.4,"c":16.2,"v":662985},{"d":"2024-02-13","o":16,"h":16,"l":14.4,"c":15.2,"v":564880},{"d":"2024-02-14","o":15.4,"h":19,"l":15.4,"c":18.6,"v":935120},{"d":"2024-02-15","o":17.2,"h":17.2,"l":11.4,"c":13,"v":2226090},{"d":"2024-02-16","o":13.6,"h":13.8,"l":11.6,"c":13.2,"v":983270},{"d":"2024-02-20","o":13.2,"h":16.2,"l":13,"c":13.4,"v":1802215},{"d":"2024-02-21","o":13.4,"h":13.8,"l":12.6,"c":13.2,"v":493785},{"d":"2024-02-22","o":13.4,"h":15.2,"l":13.4,"c":13.6,"v":593930},{"d":"2024-02-23","o":13.4,"h":14.4,"l":13.4,"c":13.6,"v":371690},{"d":"2024-02-26","o":13.6,"h":15,"l":13.6,"c":14.6,"v":418940},{"d":"2024-02-27","o":14.6,"h":16,"l":14.2,"c":15.6,"v":509705},{"d":"2024-02-28","o":15.8,"h":15.8,"l":14.8,"c":15,"v":552250},{"d":"2024-02-29","o":14.8,"h":15.6,"l":13.4,"c":13.4,"v":934850},{"d":"2024-03-01","o":13.6,"h":13.8,"l":13.2,"c":13.2,"v":629445},{"d":"2024-03-04","o":13.4,"h":14.8,"l":12.6,"c":13.6,"v":654815},{"d":"2024-03-05","o":13.8,"h":14.6,"l":13.2,"c":13.4,"v":299185},{"d":"2024-03-06","o":13.4,"h":14.6,"l":13.4,"c":14,"v":339355},{"d":"2024-03-07","o":14.2,"h":14.4,"l":13.6,"c":14,"v":206695},{"d":"2024-03-08","o":14.2,"h":14.8,"l":13.4,"c":13.4,"v":290170},{"d":"2024-03-11","o":13.4,"h":14,"l":13,"c":13.4,"v":294170},{"d":"2024-03-12","o":13.4,"h":14,"l":13,"c":13.4,"v":298725},{"d":"2024-03-13","o":13.2,"h":14.2,"l":13,"c":13.2,"v":251000},{"d":"2024-03-14","o":13.4,"h":13.4,"l":11.8,"c":12,"v":522955},{"d":"2024-03-15","o":12.2,"h":12.2,"l":10.8,"c":10.8,"v":577865},{"d":"2024-03-18","o":11.4,"h":11.4,"l":9.8,"c":10.6,"v":677330},{"d":"2024-03-19","o":10.6,"h":11.4,"l":10.6,"c":11.2,"v":443105},{"d":"2024-03-20","o":11.4,"h":11.4,"l":10.6,"c":11,"v":307845},{"d":"2024-03-21","o":11,"h":11.6,"l":10.8,"c":11.2,"v":278880},{"d":"2024-03-22","o":11.4,"h":11.6,"l":10.6,"c":11,"v":255935},{"d":"2024-03-25","o":11,"h":11.2,"l":10.6,"c":11.2,"v":268305},{"d":"2024-03-26","o":11.6,"h":11.6,"l":10.6,"c":10.8,"v":257985},{"d":"2024-03-27","o":10.8,"h":11.2,"l":10.8,"c":11.2,"v":184065},{"d":"2024-03-28","o":11.2,"h":11.6,"l":11,"c":11.6,"v":275660},{"d":"2024-04-01","o":11.8,"h":11.8,"l":11.2,"c":11.8,"v":343195},{"d":"2024-04-02","o":11.6,"h":11.6,"l":10.2,"c":10.2,"v":482300},{"d":"2024-04-03","o":10.4,"h":11.2,"l":10.2,"c":10.6,"v":535180},{"d":"2024-04-04","o":10.8,"h":11.2,"l":10,"c":10.2,"v":576000},{"d":"2024-04-05","o":10.2,"h":10.4,"l":9.4,"c":10,"v":608340},{"d":"2024-04-08","o":9.2,"h":9.4,"l":8.2,"c":9.4,"v":1320810},{"d":"2024-04-09","o":9.2,"h":9.8,"l":8.8,"c":9.8,"v":801640},{"d":"2024-04-10","o":9.4,"h":9.6,"l":8.8,"c":9,"v":301580},{"d":"2024-04-11","o":8.8,"h":9,"l":8.4,"c":8.8,"v":349020},{"d":"2024-04-12","o":8.43,"h":8.86,"l":7.02,"c":8.15,"v":1399800},{"d":"2024-04-15","o":8.58,"h":9.22,"l":6.43,"c":6.5,"v":1459500},{"d":"2024-04-16","o":6.46,"h":6.98,"l":6.16,"c":6.3,"v":1322800},{"d":"2024-04-17","o":6.34,"h":6.52,"l":5.38,"c":5.4,"v":1526900},{"d":"2024-04-18","o":5.36,"h":6.14,"l":4.78,"c":4.97,"v":1670800},{"d":"2024-04-19","o":4.96,"h":5.87,"l":4.9,"c":5.31,"v":1463900},{"d":"2024-04-22","o":5.4,"h":5.85,"l":4.91,"c":5.77,"v":900300},{"d":"2024-04-23","o":5.76,"h":7.51,"l":5.7,"c":6.46,"v":1688600},{"d":"2024-04-24","o":6.84,"h":7.74,"l":6.31,"c":7.42,"v":1274200},{"d":"2024-04-25","o":7.35,"h":8.47,"l":7.2,"c":8.3,"v":961400},{"d":"2024-04-26","o":8.6,"h":12.23,"l":8.45,"c":11.69,"v":3367400},{"d":"2024-04-29","o":12.11,"h":14.24,"l":11.77,"c":12.76,"v":2828000},{"d":"2024-04-30","o":12.76,"h":12.76,"l":11.05,"c":12.12,"v":1183900},{"d":"2024-05-01","o":11.8,"h":13.67,"l":11.76,"c":13.26,"v":933900},{"d":"2024-05-02","o":13.52,"h":14.04,"l":12.34,"c":12.52,"v":979000},{"d":"2024-05-03","o":12.75,"h":13.58,"l":12.55,"c":13.07,"v":648200},{"d":"2024-05-06","o":13.22,"h":13.39,"l":12.7,"c":12.95,"v":418000},{"d":"2024-05-07","o":12.45,"h":13,"l":10.7,"c":12.01,"v":1268400},{"d":"2024-05-08","o":12.06,"h":12.16,"l":10.95,"c":11.47,"v":717500},{"d":"2024-05-09","o":11.54,"h":12.45,"l":11.5,"c":11.72,"v":561100},{"d":"2024-05-10","o":12.06,"h":12.06,"l":10.16,"c":10.49,"v":831100},{"d":"2024-05-13","o":10.53,"h":11.26,"l":10.36,"c":11.09,"v":395000},{"d":"2024-05-14","o":11.01,"h":11.43,"l":10.61,"c":10.7,"v":399100},{"d":"2024-05-15","o":10.85,"h":11.06,"l":10.59,"c":10.78,"v":356000},{"d":"2024-05-16","o":10.82,"h":11,"l":10.05,"c":10.5,"v":405500},{"d":"2024-05-17","o":10.5,"h":11.41,"l":10.3,"c":10.86,"v":430400},{"d":"2024-05-20","o":10.8,"h":11.15,"l":10.51,"c":10.7,"v":286300},{"d":"2024-05-21","o":10.6,"h":11.23,"l":10.55,"c":11.12,"v":286400},{"d":"2024-05-22","o":10.99,"h":12.35,"l":10.92,"c":11.91,"v":1015900},{"d":"2024-05-23","o":11.85,"h":13.11,"l":11.53,"c":12.35,"v":599800},{"d":"2024-05-24","o":12.55,"h":14.18,"l":12.35,"c":13.62,"v":695200},{"d":"2024-05-28","o":13.87,"h":16.15,"l":13.85,"c":15.25,"v":1071800},{"d":"2024-05-29","o":14.8,"h":15.3,"l":14.24,"c":15.03,"v":851600},{"d":"2024-05-30","o":15.08,"h":15.95,"l":14.43,"c":15.11,"v":408900},{"d":"2024-05-31","o":15.13,"h":16.34,"l":14.72,"c":15.69,"v":585300},{"d":"2024-06-03","o":15.72,"h":17.56,"l":15.13,"c":16.97,"v":890900},{"d":"2024-06-04","o":17,"h":19.69,"l":16.7,"c":17.5,"v":1420600},{"d":"2024-06-05","o":17.49,"h":18.41,"l":16.75,"c":17.57,"v":608300},{"d":"2024-06-06","o":17.7,"h":18.6,"l":16.45,"c":16.56,"v":832400},{"d":"2024-06-07","o":16.45,"h":16.73,"l":15.8,"c":16.6,"v":550600},{"d":"2024-06-10","o":16.39,"h":17.65,"l":16.01,"c":17.17,"v":495900},{"d":"2024-06-11","o":17.16,"h":17.24,"l":16.5,"c":16.78,"v":397900},{"d":"2024-06-12","o":17.19,"h":17.59,"l":16.62,"c":16.92,"v":335200},{"d":"2024-06-13","o":16.94,"h":17.4,"l":15.81,"c":16,"v":520700},{"d":"2024-06-14","o":15.71,"h":16.76,"l":15.23,"c":15.46,"v":422900},{"d":"2024-06-17","o":15.25,"h":15.55,"l":14.01,"c":14.3,"v":588900},{"d":"2024-06-18","o":13.94,"h":14.09,"l":12.34,"c":12.99,"v":1367800},{"d":"2024-06-20","o":12.95,"h":13.63,"l":12.59,"c":13.57,"v":383600},{"d":"2024-06-21","o":13.57,"h":14.68,"l":13.33,"c":14.56,"v":611100},{"d":"2024-06-24","o":14.53,"h":15.66,"l":14.53,"c":15.23,"v":533900},{"d":"2024-06-25","o":15.19,"h":15.5,"l":14.72,"c":14.87,"v":354300},{"d":"2024-06-26","o":14.9,"h":15.14,"l":14.17,"c":14.21,"v":419300},{"d":"2024-06-27","o":14.15,"h":14.43,"l":13.75,"c":14.12,"v":288100},{"d":"2024-06-28","o":14.16,"h":16.95,"l":14.08,"c":16.75,"v":1521000},{"d":"2024-07-01","o":16.75,"h":17.99,"l":16.35,"c":16.69,"v":776400},{"d":"2024-07-02","o":16.57,"h":16.59,"l":14.2,"c":14.28,"v":674600},{"d":"2024-07-03","o":14.33,"h":14.92,"l":14.21,"c":14.53,"v":241200},{"d":"2024-07-05","o":14.55,"h":15.15,"l":14.11,"c":15.13,"v":319100},{"d":"2024-07-08","o":15.35,"h":16.09,"l":15.1,"c":15.56,"v":357000},{"d":"2024-07-09","o":15.39,"h":15.77,"l":15.11,"c":15.58,"v":356300},{"d":"2024-07-10","o":15.6,"h":16.12,"l":15.05,"c":15.3,"v":287900},{"d":"2024-07-11","o":15.57,"h":15.99,"l":15.32,"c":15.39,"v":449500},{"d":"2024-07-12","o":15.45,"h":15.85,"l":14.94,"c":15.6,"v":564500},{"d":"2024-07-15","o":15.64,"h":15.85,"l":14.77,"c":15.6,"v":481500},{"d":"2024-07-16","o":15.82,"h":18.74,"l":15.45,"c":17.7,"v":1142400},{"d":"2024-07-17","o":17.2,"h":18.65,"l":16.74,"c":17.73,"v":574300},{"d":"2024-07-18","o":6.96,"h":8.7,"l":6.22,"c":7.3,"v":9129600},{"d":"2024-07-19","o":7,"h":7.29,"l":5.73,"c":5.99,"v":4098300},{"d":"2024-07-22","o":6.02,"h":6.89,"l":5.64,"c":6.85,"v":1563100},{"d":"2024-07-23","o":6.79,"h":7.34,"l":6.71,"c":6.91,"v":924300},{"d":"2024-07-24","o":6.86,"h":7.13,"l":6.12,"c":6.13,"v":1076700},{"d":"2024-07-25","o":6.17,"h":6.32,"l":5.86,"c":5.97,"v":739400},{"d":"2024-07-26","o":6.01,"h":6.65,"l":5.99,"c":6.56,"v":760700},{"d":"2024-07-29","o":6.57,"h":6.92,"l":6.43,"c":6.49,"v":592000},{"d":"2024-07-30","o":6.59,"h":6.71,"l":6.06,"c":6.06,"v":514500},{"d":"2024-07-31","o":6.12,"h":6.42,"l":5.93,"c":6.04,"v":514900},{"d":"2024-08-01","o":6.07,"h":6.15,"l":5.87,"c":5.97,"v":501800},{"d":"2024-08-02","o":5.69,"h":6.06,"l":5.58,"c":5.63,"v":660900},{"d":"2024-08-05","o":5.48,"h":5.53,"l":5.05,"c":5.24,"v":618000},{"d":"2024-08-06","o":5.3,"h":5.75,"l":5.17,"c":5.43,"v":476900},{"d":"2024-08-07","o":5.55,"h":5.6,"l":5.06,"c":5.08,"v":523700},{"d":"2024-08-08","o":5.12,"h":5.44,"l":5.06,"c":5.28,"v":329700},{"d":"2024-08-09","o":5.16,"h":5.27,"l":5.02,"c":5.09,"v":265900},{"d":"2024-08-12","o":5.09,"h":5.26,"l":4.91,"c":5.13,"v":406700},{"d":"2024-08-13","o":5.2,"h":5.25,"l":4.68,"c":4.71,"v":956700},{"d":"2024-08-14","o":4.71,"h":4.82,"l":4.41,"c":4.58,"v":650300},{"d":"2024-08-15","o":4.66,"h":5.17,"l":4.63,"c":5.17,"v":569100},{"d":"2024-08-16","o":5.14,"h":5.43,"l":5.07,"c":5.28,"v":355000},{"d":"2024-08-19","o":5.25,"h":5.42,"l":4.94,"c":5.09,"v":449700},{"d":"2024-08-20","o":5.06,"h":5.23,"l":4.91,"c":4.95,"v":273500},{"d":"2024-08-21","o":5,"h":5.22,"l":4.95,"c":5.19,"v":243900},{"d":"2024-08-22","o":5.18,"h":5.67,"l":5.11,"c":5.47,"v":488300},{"d":"2024-08-23","o":5.48,"h":6.1,"l":5.48,"c":5.8,"v":609900},{"d":"2024-08-26","o":5.85,"h":5.99,"l":5.5,"c":5.87,"v":762600},{"d":"2024-08-27","o":5.79,"h":5.96,"l":5.48,"c":5.63,"v":428700},{"d":"2024-08-28","o":5.53,"h":5.63,"l":5.1,"c":5.11,"v":404900},{"d":"2024-08-29","o":5.14,"h":5.29,"l":4.95,"c":4.99,"v":277700},{"d":"2024-08-30","o":5.03,"h":5.19,"l":4.99,"c":5.15,"v":260200},{"d":"2024-09-03","o":5.15,"h":5.33,"l":4.93,"c":4.95,"v":415700},{"d":"2024-09-04","o":4.91,"h":5.02,"l":4.75,"c":4.85,"v":331000},{"d":"2024-09-05","o":4.87,"h":5.06,"l":4.81,"c":5,"v":448400},{"d":"2024-09-06","o":4.99,"h":5.1,"l":4.81,"c":4.95,"v":204600},{"d":"2024-09-09","o":4.95,"h":5.4,"l":4.95,"c":5.13,"v":288300},{"d":"2024-09-10","o":5.14,"h":5.48,"l":5.03,"c":5.46,"v":245700},{"d":"2024-09-11","o":5.45,"h":5.67,"l":5.36,"c":5.64,"v":238700},{"d":"2024-09-12","o":5.63,"h":6.14,"l":5.44,"c":5.93,"v":428900},{"d":"2024-09-13","o":5.94,"h":6.31,"l":5.91,"c":6.26,"v":412700},{"d":"2024-09-16","o":6.2,"h":6.29,"l":6.01,"c":6.08,"v":273600},{"d":"2024-09-17","o":6.11,"h":6.53,"l":6.11,"c":6.23,"v":413000},{"d":"2024-09-18","o":6.23,"h":6.49,"l":5.87,"c":6.05,"v":348800},{"d":"2024-09-19","o":6.15,"h":6.27,"l":5.97,"c":5.99,"v":254100},{"d":"2024-09-20","o":6.14,"h":6.38,"l":5.81,"c":5.84,"v":980300},{"d":"2024-09-23","o":6.17,"h":6.17,"l":5.29,"c":5.3,"v":558900},{"d":"2024-09-24","o":5.36,"h":5.36,"l":5.02,"c":5.17,"v":528000},{"d":"2024-09-25","o":5.17,"h":5.2,"l":4.94,"c":5.03,"v":328300},{"d":"2024-09-26","o":5.03,"h":5.24,"l":4.97,"c":5.17,"v":388600},{"d":"2024-09-27","o":5.19,"h":5.53,"l":5.17,"c":5.31,"v":420700},{"d":"2024-09-30","o":5.31,"h":5.81,"l":5.31,"c":5.48,"v":639800},{"d":"2024-10-01","o":5.44,"h":5.47,"l":5.06,"c":5.1,"v":363200},{"d":"2024-10-02","o":5.03,"h":5.22,"l":4.84,"c":4.85,"v":510200},{"d":"2024-10-03","o":4.87,"h":4.89,"l":4.51,"c":4.56,"v":513700},{"d":"2024-10-04","o":4.68,"h":4.89,"l":4.59,"c":4.87,"v":308500},{"d":"2024-10-07","o":4.84,"h":4.87,"l":4.63,"c":4.65,"v":202700},{"d":"2024-10-08","o":4.64,"h":4.76,"l":4.5,"c":4.55,"v":323500},{"d":"2024-10-09","o":4.52,"h":4.69,"l":4.47,"c":4.65,"v":255400},{"d":"2024-10-10","o":4.57,"h":4.57,"l":4.18,"c":4.25,"v":526400},{"d":"2024-10-11","o":4.26,"h":4.6,"l":4.21,"c":4.53,"v":264100},{"d":"2024-10-14","o":4.52,"h":4.74,"l":4.42,"c":4.73,"v":239700},{"d":"2024-10-15","o":4.72,"h":4.91,"l":4.6,"c":4.66,"v":294800},{"d":"2024-10-16","o":4.65,"h":4.68,"l":4.5,"c":4.68,"v":213800},{"d":"2024-10-17","o":4.68,"h":4.78,"l":4.53,"c":4.57,"v":180500},{"d":"2024-10-18","o":4.56,"h":4.66,"l":4.48,"c":4.62,"v":408000},{"d":"2024-10-21","o":4.64,"h":4.65,"l":4.34,"c":4.5,"v":304200},{"d":"2024-10-22","o":4.44,"h":4.53,"l":4.3,"c":4.49,"v":291200},{"d":"2024-10-23","o":4.49,"h":4.54,"l":4.38,"c":4.49,"v":222900},{"d":"2024-10-24","o":4.5,"h":4.53,"l":4.35,"c":4.41,"v":161800},{"d":"2024-10-25","o":4.45,"h":4.54,"l":4.31,"c":4.35,"v":208200},{"d":"2024-10-28","o":4.43,"h":4.51,"l":4.36,"c":4.41,"v":233200},{"d":"2024-10-29","o":4.43,"h":4.53,"l":4.39,"c":4.46,"v":273300},{"d":"2024-10-30","o":4.46,"h":4.55,"l":4.35,"c":4.39,"v":264000},{"d":"2024-10-31","o":4.39,"h":4.45,"l":4.2,"c":4.2,"v":259400},{"d":"2024-11-01","o":4.23,"h":4.34,"l":4,"c":4.05,"v":423000},{"d":"2024-11-04","o":4.09,"h":4.12,"l":3.97,"c":4.06,"v":395400},{"d":"2024-11-05","o":4.1,"h":4.17,"l":3.98,"c":4.15,"v":444500},{"d":"2024-11-06","o":4.36,"h":4.42,"l":4.15,"c":4.22,"v":413800},{"d":"2024-11-07","o":4.25,"h":4.3,"l":3.91,"c":3.93,"v":673100},{"d":"2024-11-08","o":3.95,"h":4,"l":3.75,"c":3.91,"v":672400},{"d":"2024-11-11","o":3.96,"h":3.97,"l":3.83,"c":3.9,"v":435300},{"d":"2024-11-12","o":3.6,"h":3.72,"l":2.98,"c":3.11,"v":2107400},{"d":"2024-11-13","o":3.15,"h":3.24,"l":3.02,"c":3.03,"v":527000},{"d":"2024-11-14","o":3.1,"h":3.1,"l":2.74,"c":2.77,"v":935600},{"d":"2024-11-15","o":2.82,"h":2.88,"l":2.58,"c":2.72,"v":1073500},{"d":"2024-11-18","o":2.77,"h":2.89,"l":2.52,"c":2.63,"v":928700},{"d":"2024-11-19","o":2.57,"h":2.63,"l":2.5,"c":2.57,"v":597100},{"d":"2024-11-20","o":2.61,"h":2.8,"l":2.55,"c":2.67,"v":504400},{"d":"2024-11-21","o":2.76,"h":2.88,"l":2.61,"c":2.86,"v":540700},{"d":"2024-11-22","o":2.79,"h":3.38,"l":2.78,"c":3.34,"v":1076200},{"d":"2024-11-25","o":3.44,"h":3.89,"l":3.42,"c":3.55,"v":937700},{"d":"2024-11-26","o":3.57,"h":3.69,"l":3.36,"c":3.38,"v":370500},{"d":"2024-11-27","o":3.5,"h":4.06,"l":3.48,"c":3.49,"v":1125600},{"d":"2024-11-29","o":3.52,"h":3.6,"l":3.3,"c":3.42,"v":248800},{"d":"2024-12-02","o":3.45,"h":3.74,"l":3.35,"c":3.73,"v":660500},{"d":"2024-12-03","o":3.7,"h":3.73,"l":3.46,"c":3.5,"v":796100},{"d":"2024-12-04","o":3.53,"h":3.75,"l":3.43,"c":3.43,"v":640200},{"d":"2024-12-05","o":3.42,"h":3.58,"l":3.06,"c":3.14,"v":502700},{"d":"2024-12-06","o":3.17,"h":3.61,"l":3.16,"c":3.58,"v":440900},{"d":"2024-12-09","o":3.6,"h":3.85,"l":3.49,"c":3.5,"v":416100},{"d":"2024-12-10","o":3.49,"h":3.52,"l":3.27,"c":3.36,"v":318700},{"d":"2024-12-11","o":3.36,"h":3.44,"l":3.27,"c":3.27,"v":275300},{"d":"2024-12-12","o":3.28,"h":3.29,"l":3.06,"c":3.08,"v":335500},{"d":"2024-12-13","o":3.1,"h":3.14,"l":2.93,"c":3.05,"v":417100},{"d":"2024-12-16","o":3.04,"h":3.05,"l":2.82,"c":2.83,"v":364600},{"d":"2024-12-17","o":2.83,"h":3.03,"l":2.73,"c":2.96,"v":605000},{"d":"2024-12-18","o":3,"h":3.03,"l":2.65,"c":2.72,"v":650800},{"d":"2024-12-19","o":2.76,"h":2.81,"l":2.69,"c":2.76,"v":354700},{"d":"2024-12-20","o":2.75,"h":2.91,"l":2.66,"c":2.83,"v":790500},{"d":"2024-12-23","o":2.86,"h":2.89,"l":2.69,"c":2.72,"v":564100},{"d":"2024-12-24","o":2.7,"h":2.75,"l":2.62,"c":2.75,"v":417400},{"d":"2024-12-26","o":2.72,"h":2.83,"l":2.67,"c":2.81,"v":317300},{"d":"2024-12-27","o":2.82,"h":2.88,"l":2.65,"c":2.75,"v":458100},{"d":"2024-12-30","o":2.72,"h":2.84,"l":2.63,"c":2.69,"v":420500},{"d":"2024-12-31","o":2.7,"h":2.77,"l":2.58,"c":2.74,"v":475400},{"d":"2025-01-02","o":2.8,"h":3.1,"l":2.79,"c":3.09,"v":456300},{"d":"2025-01-03","o":3.08,"h":3.34,"l":3.08,"c":3.27,"v":509600},{"d":"2025-01-06","o":3.28,"h":3.43,"l":3.18,"c":3.31,"v":442700},{"d":"2025-01-07","o":3.33,"h":3.7,"l":3.29,"c":3.55,"v":595400},{"d":"2025-01-08","o":3.55,"h":3.56,"l":3.25,"c":3.4,"v":375400},{"d":"2025-01-10","o":3.38,"h":3.46,"l":3.05,"c":3.12,"v":294300},{"d":"2025-01-13","o":3.02,"h":3.16,"l":2.96,"c":3.16,"v":159900},{"d":"2025-01-14","o":3.17,"h":3.2,"l":2.97,"c":3.15,"v":300200},{"d":"2025-01-15","o":3.26,"h":3.29,"l":3.11,"c":3.17,"v":272600},{"d":"2025-01-16","o":3.2,"h":3.2,"l":3.08,"c":3.15,"v":151900},{"d":"2025-01-17","o":3.23,"h":3.5,"l":3.17,"c":3.48,"v":378400},{"d":"2025-01-21","o":3.6,"h":3.9,"l":3.46,"c":3.83,"v":808200},{"d":"2025-01-22","o":3.84,"h":4.15,"l":3.55,"c":3.66,"v":1121200},{"d":"2025-01-23","o":3.61,"h":3.78,"l":3.44,"c":3.76,"v":309000},{"d":"2025-01-24","o":3.73,"h":3.95,"l":3.55,"c":3.57,"v":373100},{"d":"2025-01-27","o":3.7,"h":3.75,"l":3.5,"c":3.6,"v":314600},{"d":"2025-01-28","o":3.59,"h":3.68,"l":3.51,"c":3.56,"v":172900},{"d":"2025-01-29","o":3.54,"h":3.7,"l":3.39,"c":3.61,"v":321600},{"d":"2025-01-30","o":3.7,"h":3.75,"l":3.49,"c":3.54,"v":302000},{"d":"2025-01-31","o":3.66,"h":4.1,"l":3.55,"c":3.8,"v":687800},{"d":"2025-02-03","o":3.53,"h":3.69,"l":3.41,"c":3.51,"v":437900},{"d":"2025-02-04","o":3.51,"h":3.6,"l":3.4,"c":3.5,"v":404300},{"d":"2025-02-05","o":3.54,"h":3.91,"l":3.5,"c":3.9,"v":701300},{"d":"2025-02-06","o":3.9,"h":4.09,"l":3.7,"c":3.74,"v":604000},{"d":"2025-02-07","o":3.71,"h":3.72,"l":3.5,"c":3.5,"v":390700},{"d":"2025-02-10","o":3.56,"h":3.56,"l":3.23,"c":3.23,"v":444700},{"d":"2025-02-11","o":3.25,"h":3.28,"l":3.09,"c":3.21,"v":370600},{"d":"2025-02-12","o":3.14,"h":3.47,"l":3.13,"c":3.46,"v":292600},{"d":"2025-02-13","o":3.47,"h":3.53,"l":3.29,"c":3.5,"v":207000},{"d":"2025-02-14","o":3.53,"h":3.68,"l":3.43,"c":3.51,"v":256700},{"d":"2025-02-18","o":3.56,"h":3.6,"l":3.45,"c":3.52,"v":183200},{"d":"2025-02-19","o":3.5,"h":3.56,"l":3.4,"c":3.48,"v":331100},{"d":"2025-02-20","o":3.44,"h":3.51,"l":3.35,"c":3.45,"v":193600},{"d":"2025-02-21","o":3.51,"h":3.51,"l":3.27,"c":3.32,"v":227100},{"d":"2025-02-24","o":3.36,"h":3.48,"l":3.14,"c":3.16,"v":294300},{"d":"2025-02-25","o":3.17,"h":3.27,"l":3.06,"c":3.09,"v":391300},{"d":"2025-02-26","o":3.09,"h":3.32,"l":3.03,"c":3.13,"v":419300},{"d":"2025-02-27","o":3.18,"h":3.23,"l":2.83,"c":2.86,"v":544200},{"d":"2025-02-28","o":2.87,"h":2.91,"l":2.76,"c":2.85,"v":435600},{"d":"2025-03-03","o":2.89,"h":2.9,"l":2.53,"c":2.54,"v":398500},{"d":"2025-03-04","o":2.5,"h":2.59,"l":2.46,"c":2.58,"v":307800},{"d":"2025-03-05","o":2.59,"h":2.59,"l":2.37,"c":2.41,"v":505300},{"d":"2025-03-06","o":2.39,"h":2.41,"l":2.31,"c":2.35,"v":292100},{"d":"2025-03-07","o":2.37,"h":2.42,"l":2.33,"c":2.35,"v":290600},{"d":"2025-03-10","o":2.34,"h":2.38,"l":2.13,"c":2.15,"v":385400},{"d":"2025-03-11","o":2.29,"h":2.29,"l":1.93,"c":2.05,"v":749500},{"d":"2025-03-12","o":2.1,"h":2.1,"l":1.86,"c":1.87,"v":439000},{"d":"2025-03-13","o":1.86,"h":1.94,"l":1.67,"c":1.68,"v":589300},{"d":"2025-03-14","o":1.68,"h":1.91,"l":1.65,"c":1.86,"v":940300},{"d":"2025-03-17","o":1.89,"h":1.93,"l":1.73,"c":1.78,"v":519600},{"d":"2025-03-18","o":1.73,"h":1.79,"l":1.64,"c":1.73,"v":573200},{"d":"2025-03-19","o":1.76,"h":1.79,"l":1.71,"c":1.73,"v":450300},{"d":"2025-03-20","o":1.7,"h":1.78,"l":1.64,"c":1.67,"v":479700},{"d":"2025-03-21","o":1.64,"h":1.64,"l":1.6,"c":1.61,"v":733900},{"d":"2025-03-24","o":1.66,"h":1.67,"l":1.55,"c":1.64,"v":474000},{"d":"2025-03-25","o":1.64,"h":1.69,"l":1.57,"c":1.67,"v":426100},{"d":"2025-03-26","o":1.68,"h":1.68,"l":1.6,"c":1.67,"v":366000},{"d":"2025-03-27","o":1.68,"h":1.77,"l":1.65,"c":1.66,"v":481500},{"d":"2025-03-28","o":1.64,"h":1.64,"l":1.57,"c":1.6,"v":361500},{"d":"2025-03-31","o":1.56,"h":1.57,"l":1.44,"c":1.51,"v":633100},{"d":"2025-04-01","o":1.51,"h":1.61,"l":1.47,"c":1.6,"v":383300},{"d":"2025-04-02","o":1.56,"h":1.63,"l":1.46,"c":1.63,"v":275500},{"d":"2025-04-03","o":1.53,"h":1.62,"l":1.51,"c":1.6,"v":569600},{"d":"2025-04-04","o":1.54,"h":1.57,"l":1.47,"c":1.56,"v":446000},{"d":"2025-04-07","o":1.48,"h":1.85,"l":1.38,"c":1.84,"v":567300},{"d":"2025-04-08","o":1.9,"h":1.91,"l":1.64,"c":1.7,"v":364700},{"d":"2025-04-09","o":1.67,"h":1.8,"l":1.58,"c":1.73,"v":372300},{"d":"2025-04-10","o":1.66,"h":1.68,"l":1.56,"c":1.62,"v":254400},{"d":"2025-04-11","o":1.65,"h":1.72,"l":1.57,"c":1.7,"v":356600},{"d":"2025-04-14","o":1.74,"h":1.83,"l":1.71,"c":1.78,"v":449700},{"d":"2025-04-15","o":1.8,"h":1.82,"l":1.68,"c":1.69,"v":293200},{"d":"2025-04-16","o":1.68,"h":1.7,"l":1.6,"c":1.65,"v":262500},{"d":"2025-04-17","o":1.65,"h":2.12,"l":1.65,"c":2.08,"v":705400},{"d":"2025-04-21","o":2.02,"h":2.53,"l":1.96,"c":2.31,"v":1193600},{"d":"2025-04-22","o":2.33,"h":3.3,"l":2.28,"c":2.87,"v":4555300},{"d":"2025-04-23","o":3,"h":3.4,"l":2.84,"c":2.85,"v":1573700},{"d":"2025-04-24","o":2.85,"h":2.87,"l":2.72,"c":2.82,"v":739900},{"d":"2025-04-25","o":2.84,"h":3,"l":2.67,"c":2.7,"v":651600},{"d":"2025-04-28","o":2.7,"h":3.19,"l":2.63,"c":3.14,"v":1371400},{"d":"2025-04-29","o":3.19,"h":3.19,"l":2.9,"c":3.05,"v":667100},{"d":"2025-04-30","o":3.06,"h":3.08,"l":2.85,"c":2.89,"v":543300},{"d":"2025-05-01","o":2.86,"h":2.95,"l":2.7,"c":2.86,"v":398600},{"d":"2025-05-02","o":2.91,"h":3.19,"l":2.89,"c":3.11,"v":905200},{"d":"2025-05-05","o":3.08,"h":3.17,"l":2.9,"c":3.09,"v":366000},{"d":"2025-05-06","o":3.08,"h":3.11,"l":2.94,"c":2.97,"v":315500},{"d":"2025-05-07","o":2.99,"h":3.03,"l":2.87,"c":2.95,"v":292000},{"d":"2025-05-08","o":2.96,"h":3.16,"l":2.88,"c":3.04,"v":475800},{"d":"2025-05-09","o":3.04,"h":3.12,"l":2.83,"c":2.91,"v":783000},{"d":"2025-05-12","o":3.23,"h":4.06,"l":3.1,"c":3.5,"v":3182200},{"d":"2025-05-13","o":3.54,"h":3.67,"l":3.2,"c":3.38,"v":771100},{"d":"2025-05-14","o":3.37,"h":3.56,"l":3.3,"c":3.47,"v":610900},{"d":"2025-05-15","o":3.42,"h":3.48,"l":3.27,"c":3.38,"v":683000},{"d":"2025-05-16","o":3.41,"h":3.55,"l":3.33,"c":3.48,"v":827700},{"d":"2025-05-19","o":3.45,"h":3.85,"l":3.45,"c":3.79,"v":1065000},{"d":"2025-05-20","o":3.8,"h":3.94,"l":3.58,"c":3.84,"v":612100},{"d":"2025-05-21","o":3.76,"h":3.9,"l":3.6,"c":3.66,"v":581100},{"d":"2025-05-22","o":3.65,"h":3.94,"l":3.6,"c":3.79,"v":628200},{"d":"2025-05-23","o":3.7,"h":3.84,"l":3.59,"c":3.82,"v":423000},{"d":"2025-05-27","o":3.86,"h":3.9,"l":3.53,"c":3.55,"v":831500},{"d":"2025-05-28","o":3.54,"h":3.65,"l":2.95,"c":3.02,"v":1256300},{"d":"2025-05-29","o":3.03,"h":3.2,"l":2.96,"c":3.2,"v":481600},{"d":"2025-05-30","o":3.19,"h":3.5,"l":3,"c":3.43,"v":946800},{"d":"2025-06-02","o":3.51,"h":4.19,"l":3.46,"c":4.13,"v":1676300},{"d":"2025-06-03","o":4.83,"h":5.15,"l":4.16,"c":5,"v":9933500},{"d":"2025-06-04","o":5.36,"h":6.2,"l":5.28,"c":5.63,"v":3843600},{"d":"2025-06-05","o":5.63,"h":5.73,"l":5.06,"c":5.16,"v":1342200},{"d":"2025-06-06","o":5.19,"h":6.35,"l":5.18,"c":5.95,"v":2535700},{"d":"2025-06-09","o":6.11,"h":6.2,"l":5.48,"c":5.55,"v":983500},{"d":"2025-06-10","o":5.58,"h":5.65,"l":5.31,"c":5.37,"v":1279700},{"d":"2025-06-11","o":5.4,"h":5.41,"l":5.08,"c":5.16,"v":1478300},{"d":"2025-06-12","o":5.05,"h":5.13,"l":4.8,"c":4.82,"v":688900},{"d":"2025-06-13","o":4.68,"h":4.82,"l":4.65,"c":4.7,"v":402100},{"d":"2025-06-16","o":4.79,"h":5.16,"l":4.65,"c":5.14,"v":605900},{"d":"2025-06-17","o":5.1,"h":5.2,"l":4.75,"c":4.78,"v":645700},{"d":"2025-06-18","o":4.72,"h":4.83,"l":4.38,"c":4.47,"v":615700},{"d":"2025-06-20","o":4.57,"h":4.98,"l":4.5,"c":4.78,"v":1477900},{"d":"2025-06-23","o":4.71,"h":4.84,"l":4.47,"c":4.8,"v":750300},{"d":"2025-06-24","o":4.83,"h":5.18,"l":4.83,"c":5,"v":823400},{"d":"2025-06-25","o":5.06,"h":5.06,"l":4.71,"c":4.93,"v":677200},{"d":"2025-06-26","o":5,"h":5.02,"l":4.81,"c":4.91,"v":858700},{"d":"2025-06-27","o":4.91,"h":5.22,"l":4.75,"c":4.76,"v":3866200},{"d":"2025-06-30","o":4.8,"h":4.93,"l":4.52,"c":4.57,"v":677300},{"d":"2025-07-01","o":4.52,"h":5.05,"l":4.34,"c":4.84,"v":1090500},{"d":"2025-07-02","o":4.84,"h":5.6,"l":4.81,"c":5.51,"v":1118900},{"d":"2025-07-03","o":5.51,"h":6.2,"l":5.48,"c":6.07,"v":1273100},{"d":"2025-07-07","o":5.96,"h":5.98,"l":4.85,"c":5.18,"v":2131700},{"d":"2025-07-08","o":5.17,"h":5.29,"l":4.78,"c":4.86,"v":1036800},{"d":"2025-07-09","o":4.87,"h":5.44,"l":4.86,"c":5.18,"v":904600},{"d":"2025-07-10","o":5.17,"h":5.98,"l":5.07,"c":5.92,"v":1590000},{"d":"2025-07-11","o":6,"h":7.34,"l":5.82,"c":7.06,"v":6840300},{"d":"2025-07-14","o":6.87,"h":7.04,"l":6.45,"c":6.83,"v":1617100},{"d":"2025-07-15","o":6.86,"h":7,"l":6.12,"c":6.22,"v":1267400},{"d":"2025-07-16","o":6.28,"h":6.53,"l":6.15,"c":6.36,"v":620900},{"d":"2025-07-17","o":6.67,"h":6.96,"l":6.59,"c":6.72,"v":1073000},{"d":"2025-07-18","o":6.7,"h":6.71,"l":6.12,"c":6.15,"v":1082900},{"d":"2025-07-21","o":6.21,"h":6.57,"l":5.99,"c":6.09,"v":751100},{"d":"2025-07-22","o":6.09,"h":6.14,"l":5.67,"c":6.12,"v":1089500},{"d":"2025-07-23","o":6.2,"h":6.24,"l":5.9,"c":6.07,"v":687100},{"d":"2025-07-24","o":6.04,"h":6.24,"l":5.89,"c":6.04,"v":503000},{"d":"2025-07-25","o":6.04,"h":6.26,"l":5.81,"c":5.96,"v":943300},{"d":"2025-07-28","o":6,"h":6.58,"l":5.9,"c":6.35,"v":1227500},{"d":"2025-07-29","o":6.31,"h":6.33,"l":5.76,"c":5.88,"v":873400},{"d":"2025-07-30","o":5.82,"h":6.21,"l":5.82,"c":5.9,"v":470000},{"d":"2025-07-31","o":5.89,"h":6,"l":5.49,"c":5.52,"v":671400},{"d":"2025-08-01","o":5.5,"h":5.63,"l":5.34,"c":5.36,"v":269100},{"d":"2025-08-04","o":5.49,"h":5.59,"l":5.37,"c":5.4,"v":347900},{"d":"2025-08-05","o":5.39,"h":5.43,"l":5.09,"c":5.29,"v":527700},{"d":"2025-08-06","o":5.3,"h":5.32,"l":4.75,"c":4.76,"v":777900},{"d":"2025-08-07","o":4.8,"h":4.88,"l":4.65,"c":4.76,"v":626700},{"d":"2025-08-08","o":4.75,"h":4.82,"l":4.6,"c":4.8,"v":608800},{"d":"2025-08-11","o":4.42,"h":4.59,"l":4.06,"c":4.27,"v":1008000},{"d":"2025-08-12","o":4.27,"h":4.85,"l":4.15,"c":4.81,"v":949600},{"d":"2025-08-13","o":4.83,"h":4.84,"l":4.45,"c":4.54,"v":735400},{"d":"2025-08-14","o":4.5,"h":4.64,"l":4.39,"c":4.55,"v":542100},{"d":"2025-08-15","o":4.6,"h":4.72,"l":4.53,"c":4.63,"v":455400},{"d":"2025-08-18","o":4.63,"h":4.69,"l":4.51,"c":4.53,"v":247800},{"d":"2025-08-19","o":4.52,"h":4.58,"l":4.43,"c":4.53,"v":345500},{"d":"2025-08-20","o":4.53,"h":4.58,"l":4.36,"c":4.51,"v":298700},{"d":"2025-08-21","o":4.47,"h":4.66,"l":4.42,"c":4.57,"v":358500},{"d":"2025-08-22","o":4.6,"h":4.7,"l":4.49,"c":4.52,"v":392200},{"d":"2025-08-25","o":4.5,"h":4.55,"l":4.36,"c":4.39,"v":292700},{"d":"2025-08-26","o":4.4,"h":4.7,"l":4.31,"c":4.63,"v":507000},{"d":"2025-08-27","o":4.61,"h":4.65,"l":4.53,"c":4.54,"v":245800},{"d":"2025-08-28","o":4.52,"h":4.57,"l":4.23,"c":4.25,"v":486700},{"d":"2025-08-29","o":4.27,"h":4.29,"l":4.13,"c":4.18,"v":317100},{"d":"2025-09-02","o":4.13,"h":4.33,"l":4.1,"c":4.16,"v":402500},{"d":"2025-09-03","o":4.28,"h":4.45,"l":4.21,"c":4.26,"v":344600},{"d":"2025-09-04","o":4.24,"h":4.3,"l":4.12,"c":4.29,"v":308000},{"d":"2025-09-05","o":4.31,"h":4.37,"l":4.18,"c":4.33,"v":334300},{"d":"2025-09-08","o":4.33,"h":4.33,"l":4.21,"c":4.26,"v":267200},{"d":"2025-09-09","o":4.33,"h":5.08,"l":4.3,"c":5.07,"v":1044500},{"d":"2025-09-10","o":5.08,"h":5.2,"l":4.78,"c":4.83,"v":814600},{"d":"2025-09-11","o":4.83,"h":5.06,"l":4.63,"c":4.74,"v":277300},{"d":"2025-09-12","o":4.69,"h":4.73,"l":4.47,"c":4.48,"v":354800},{"d":"2025-09-15","o":4.49,"h":4.5,"l":4.36,"c":4.45,"v":239500},{"d":"2025-09-16","o":4.46,"h":4.59,"l":4.41,"c":4.47,"v":187400},{"d":"2025-09-17","o":4.45,"h":4.68,"l":4.45,"c":4.55,"v":381500},{"d":"2025-09-18","o":4.6,"h":4.72,"l":4.48,"c":4.55,"v":527500},{"d":"2025-09-19","o":4.55,"h":4.6,"l":4.32,"c":4.38,"v":609700},{"d":"2025-09-22","o":4.35,"h":4.8,"l":4.26,"c":4.6,"v":612700},{"d":"2025-09-23","o":4.51,"h":4.67,"l":4.42,"c":4.44,"v":424000},{"d":"2025-09-24","o":4.49,"h":4.53,"l":4.25,"c":4.27,"v":394600},{"d":"2025-09-25","o":4.23,"h":4.23,"l":3.87,"c":3.9,"v":853100},{"d":"2025-09-26","o":3.9,"h":3.98,"l":3.78,"c":3.95,"v":494600},{"d":"2025-09-29","o":4,"h":4.05,"l":3.92,"c":3.98,"v":336900},{"d":"2025-09-30","o":3.94,"h":3.97,"l":3.76,"c":3.85,"v":439600},{"d":"2025-10-01","o":3.85,"h":3.99,"l":3.82,"c":3.9,"v":296300},{"d":"2025-10-02","o":3.91,"h":3.96,"l":3.87,"c":3.94,"v":289000},{"d":"2025-10-03","o":4,"h":4.34,"l":3.92,"c":4.14,"v":826700},{"d":"2025-10-06","o":4.14,"h":4.21,"l":4.07,"c":4.15,"v":406100},{"d":"2025-10-07","o":4.2,"h":4.38,"l":4.12,"c":4.25,"v":592800},{"d":"2025-10-08","o":4.15,"h":4.23,"l":4.12,"c":4.17,"v":351600},{"d":"2025-10-09","o":4.23,"h":4.4,"l":4.22,"c":4.25,"v":449500},{"d":"2025-10-10","o":4.26,"h":4.26,"l":3.95,"c":3.97,"v":327100},{"d":"2025-10-13","o":3.98,"h":4.07,"l":3.92,"c":4.05,"v":384100},{"d":"2025-10-14","o":3.99,"h":3.99,"l":3.84,"c":3.97,"v":356100},{"d":"2025-10-15","o":3.99,"h":4.01,"l":3.84,"c":3.98,"v":391700},{"d":"2025-10-16","o":4.05,"h":4.18,"l":3.95,"c":3.99,"v":523300},{"d":"2025-10-17","o":4,"h":4.1,"l":3.85,"c":3.88,"v":551800},{"d":"2025-10-20","o":3.97,"h":4.6,"l":3.95,"c":4.42,"v":928100},{"d":"2025-10-21","o":4.42,"h":4.46,"l":4.13,"c":4.29,"v":479900},{"d":"2025-10-22","o":4.25,"h":4.26,"l":4,"c":4.05,"v":563400},{"d":"2025-10-23","o":4.05,"h":4.24,"l":4.04,"c":4.18,"v":540000},{"d":"2025-10-24","o":4.24,"h":4.24,"l":3.95,"c":4.14,"v":401300},{"d":"2025-10-27","o":4.09,"h":4.22,"l":4.09,"c":4.15,"v":196300},{"d":"2025-10-28","o":4.14,"h":4.15,"l":3.97,"c":4.04,"v":191000},{"d":"2025-10-29","o":4.03,"h":4.03,"l":3.83,"c":3.85,"v":669600},{"d":"2025-10-30","o":3.85,"h":3.92,"l":3.77,"c":3.81,"v":260900},{"d":"2025-10-31","o":3.99,"h":4.11,"l":3.9,"c":3.97,"v":469300},{"d":"2025-11-03","o":3.97,"h":4,"l":3.85,"c":3.97,"v":552100},{"d":"2025-11-04","o":3.87,"h":3.94,"l":3.71,"c":3.73,"v":505300},{"d":"2025-11-05","o":3.72,"h":3.84,"l":3.63,"c":3.69,"v":333200},{"d":"2025-11-06","o":3.7,"h":3.89,"l":3.7,"c":3.84,"v":419600},{"d":"2025-11-07","o":3.84,"h":3.98,"l":3.7,"c":3.98,"v":437300},{"d":"2025-11-10","o":3.98,"h":4.69,"l":3.97,"c":4.21,"v":1237500},{"d":"2025-11-11","o":4.18,"h":4.4,"l":4.18,"c":4.27,"v":658500},{"d":"2025-11-12","o":4.25,"h":4.67,"l":4.22,"c":4.43,"v":722700},{"d":"2025-11-13","o":4.39,"h":4.42,"l":4.25,"c":4.33,"v":435000},{"d":"2025-11-14","o":4.21,"h":4.45,"l":4.17,"c":4.34,"v":366400},{"d":"2025-11-17","o":4.36,"h":4.6,"l":4.28,"c":4.32,"v":490300},{"d":"2025-11-18","o":4.32,"h":4.38,"l":4.12,"c":4.23,"v":405000},{"d":"2025-11-19","o":4.22,"h":4.3,"l":4.12,"c":4.2,"v":267900},{"d":"2025-11-20","o":4.28,"h":4.49,"l":4.19,"c":4.29,"v":373000},{"d":"2025-11-21","o":4.27,"h":4.3,"l":4.11,"c":4.22,"v":374200},{"d":"2025-11-24","o":4.24,"h":4.47,"l":4.23,"c":4.29,"v":488400},{"d":"2025-11-25","o":4.29,"h":4.48,"l":4.29,"c":4.38,"v":387000},{"d":"2025-11-26","o":4.4,"h":4.58,"l":4.34,"c":4.55,"v":549300},{"d":"2025-11-28","o":4.6,"h":4.64,"l":4.52,"c":4.56,"v":186200},{"d":"2025-12-01","o":4.45,"h":4.5,"l":4.25,"c":4.32,"v":599400},{"d":"2025-12-02","o":4.34,"h":4.34,"l":4.05,"c":4.17,"v":461900},{"d":"2025-12-03","o":4.17,"h":4.26,"l":4.13,"c":4.17,"v":389800},{"d":"2025-12-04","o":4.17,"h":4.17,"l":3.97,"c":4.06,"v":516600},{"d":"2025-12-05","o":4.06,"h":4.09,"l":3.92,"c":3.93,"v":872800},{"d":"2025-12-08","o":3.97,"h":4.13,"l":3.97,"c":4.03,"v":490600},{"d":"2025-12-09","o":4.02,"h":4.04,"l":3.89,"c":3.92,"v":479000},{"d":"2025-12-10","o":3.91,"h":4.1,"l":3.82,"c":4.09,"v":494100},{"d":"2025-12-11","o":4.09,"h":4.12,"l":4,"c":4.08,"v":246500},{"d":"2025-12-12","o":4.07,"h":4.07,"l":3.79,"c":3.79,"v":836700},{"d":"2025-12-15","o":3.82,"h":3.85,"l":3.69,"c":3.71,"v":604300},{"d":"2025-12-16","o":3.69,"h":3.77,"l":3.63,"c":3.72,"v":381100},{"d":"2025-12-17","o":3.73,"h":3.79,"l":3.58,"c":3.59,"v":236100},{"d":"2025-12-18","o":3.6,"h":3.72,"l":3.51,"c":3.51,"v":338900},{"d":"2025-12-19","o":3.5,"h":4,"l":3.01,"c":3.44,"v":2838800},{"d":"2025-12-22","o":3.41,"h":3.56,"l":3.38,"c":3.51,"v":512300},{"d":"2025-12-23","o":3.51,"h":3.52,"l":3.26,"c":3.31,"v":630100},{"d":"2025-12-24","o":3.27,"h":3.41,"l":3.27,"c":3.35,"v":394100},{"d":"2025-12-26","o":3.33,"h":3.36,"l":3.2,"c":3.31,"v":733400},{"d":"2025-12-29","o":3.27,"h":3.3,"l":3.08,"c":3.19,"v":667600},{"d":"2025-12-30","o":3.17,"h":3.23,"l":3.01,"c":3.12,"v":809700},{"d":"2025-12-31","o":3.1,"h":3.2,"l":3.06,"c":3.14,"v":402600},{"d":"2026-01-02","o":3.18,"h":3.23,"l":3.09,"c":3.23,"v":356500},{"d":"2026-01-05","o":3.26,"h":3.34,"l":3.18,"c":3.22,"v":278700},{"d":"2026-01-06","o":3.25,"h":3.57,"l":3.25,"c":3.47,"v":907200},{"d":"2026-01-07","o":3.47,"h":3.85,"l":3.46,"c":3.7,"v":955200},{"d":"2026-01-08","o":3.74,"h":3.85,"l":3.61,"c":3.75,"v":666400},{"d":"2026-01-09","o":3.8,"h":4,"l":3.8,"c":3.91,"v":685800},{"d":"2026-01-12","o":4,"h":4.31,"l":3.83,"c":4.25,"v":941600},{"d":"2026-01-13","o":4.27,"h":4.69,"l":4.15,"c":4.61,"v":1452900},{"d":"2026-01-14","o":4.59,"h":4.87,"l":4.57,"c":4.68,"v":1242200},{"d":"2026-01-15","o":4.69,"h":4.83,"l":3.61,"c":3.68,"v":3180000},{"d":"2026-01-16","o":3.67,"h":3.76,"l":3.31,"c":3.34,"v":1738900},{"d":"2026-01-20","o":3.3,"h":3.39,"l":3.12,"c":3.37,"v":851300},{"d":"2026-01-21","o":3.42,"h":3.55,"l":3.26,"c":3.4,"v":889100},{"d":"2026-01-22","o":3.41,"h":3.54,"l":3.34,"c":3.38,"v":460600},{"d":"2026-01-23","o":3.4,"h":3.4,"l":3.22,"c":3.24,"v":476300},{"d":"2026-01-26","o":3.23,"h":3.23,"l":2.95,"c":3.02,"v":1189700},{"d":"2026-01-27","o":3.03,"h":3.2,"l":3,"c":3.19,"v":509900},{"d":"2026-01-28","o":3.2,"h":3.21,"l":3.08,"c":3.11,"v":373300},{"d":"2026-01-29","o":3.16,"h":3.16,"l":2.96,"c":2.99,"v":805300},{"d":"2026-01-30","o":2.94,"h":2.95,"l":2.81,"c":2.84,"v":533100},{"d":"2026-02-02","o":2.85,"h":2.97,"l":2.8,"c":2.86,"v":502800},{"d":"2026-02-03","o":2.9,"h":2.93,"l":2.81,"c":2.9,"v":486200},{"d":"2026-02-04","o":2.91,"h":2.96,"l":2.77,"c":2.89,"v":458300},{"d":"2026-02-05","o":2.85,"h":2.88,"l":2.71,"c":2.77,"v":490700},{"d":"2026-02-06","o":2.78,"h":3.01,"l":2.78,"c":2.94,"v":490200},{"d":"2026-02-09","o":2.91,"h":3.01,"l":2.84,"c":2.98,"v":273300},{"d":"2026-02-10","o":3.03,"h":3.15,"l":2.97,"c":3.07,"v":658500},{"d":"2026-02-11","o":3.07,"h":3.08,"l":2.88,"c":2.98,"v":525100},{"d":"2026-02-12","o":2.99,"h":2.99,"l":2.76,"c":2.85,"v":337900},{"d":"2026-02-13","o":2.83,"h":3.01,"l":2.83,"c":2.92,"v":280700},{"d":"2026-02-17","o":2.92,"h":3.07,"l":2.9,"c":3.05,"v":432800},{"d":"2026-02-18","o":3.03,"h":3.13,"l":2.94,"c":3.08,"v":390900},{"d":"2026-02-19","o":3.06,"h":3.21,"l":3.02,"c":3.21,"v":365100},{"d":"2026-02-20","o":3.19,"h":3.25,"l":3.03,"c":3.06,"v":400400},{"d":"2026-02-23","o":3.03,"h":3.09,"l":3,"c":3.07,"v":175500},{"d":"2026-02-24","o":3.06,"h":3.35,"l":3.02,"c":3.22,"v":408000},{"d":"2026-02-25","o":3.22,"h":3.29,"l":3.16,"c":3.23,"v":370100},{"d":"2026-02-26","o":3.22,"h":3.38,"l":3.14,"c":3.36,"v":204200},{"d":"2026-02-27","o":3.26,"h":3.34,"l":3.23,"c":3.33,"v":224700},{"d":"2026-03-02","o":3.2,"h":3.36,"l":3.15,"c":3.34,"v":298900},{"d":"2026-03-03","o":3.26,"h":3.28,"l":3.14,"c":3.18,"v":393000},{"d":"2026-03-04","o":3.21,"h":3.27,"l":3.1,"c":3.2,"v":247000},{"d":"2026-03-05","o":3.14,"h":3.19,"l":2.91,"c":2.92,"v":1022500},{"d":"2026-03-06","o":2.92,"h":3.05,"l":2.92,"c":2.96,"v":413900},{"d":"2026-03-09","o":2.95,"h":3.17,"l":2.9,"c":3.15,"v":454000},{"d":"2026-03-10","o":3.21,"h":3.55,"l":3.21,"c":3.37,"v":844500},{"d":"2026-03-11","o":3.39,"h":3.39,"l":3.21,"c":3.31,"v":290600},{"d":"2026-03-12","o":3.26,"h":3.31,"l":2.97,"c":2.98,"v":610600},{"d":"2026-03-13","o":3.02,"h":3.18,"l":3.02,"c":3.1,"v":314400},{"d":"2026-03-16","o":3.12,"h":3.41,"l":2.92,"c":3.29,"v":905700},{"d":"2026-03-17","o":3.34,"h":4.1,"l":3.3,"c":3.99,"v":1688100},{"d":"2026-03-18","o":3.98,"h":4.08,"l":3.65,"c":3.76,"v":1010600},{"d":"2026-03-19","o":3.7,"h":3.87,"l":3.62,"c":3.81,"v":455100},{"d":"2026-03-20","o":3.83,"h":3.83,"l":3.65,"c":3.71,"v":382200},{"d":"2026-03-23","o":3.78,"h":3.86,"l":3.62,"c":3.69,"v":303800},{"d":"2026-03-24","o":3.68,"h":3.7,"l":3.51,"c":3.56,"v":379200},{"d":"2026-03-25","o":3.6,"h":3.68,"l":3.54,"c":3.56,"v":255500},{"d":"2026-03-26","o":3.5,"h":3.52,"l":3.41,"c":3.44,"v":252700},{"d":"2026-03-27","o":3.44,"h":3.47,"l":3.34,"c":3.39,"v":321600},{"d":"2026-03-30","o":3.39,"h":3.39,"l":3.23,"c":3.24,"v":257500},{"d":"2026-03-31","o":3.25,"h":3.43,"l":3.25,"c":3.34,"v":392989},{"d":"2026-04-01","o":3.38,"h":3.49,"l":3.38,"c":3.4,"v":324515},{"d":"2026-04-02","o":3.33,"h":3.41,"l":3.24,"c":3.33,"v":480553},{"d":"2026-04-06","o":3.35,"h":4,"l":3.35,"c":3.77,"v":1851640},{"d":"2026-04-07","o":3.77,"h":4.14,"l":3.58,"c":4.06,"v":1840891},{"d":"2026-04-08","o":4.18,"h":4.27,"l":4.05,"c":4.2,"v":1300249},{"d":"2026-04-09","o":4.19,"h":4.51,"l":4.09,"c":4.45,"v":1158307},{"d":"2026-04-10","o":4.59,"h":4.67,"l":3.86,"c":3.96,"v":2096217},{"d":"2026-04-13","o":3.91,"h":4.3,"l":3.9,"c":4.15,"v":1295812},{"d":"2026-04-14","o":4.25,"h":4.79,"l":4.25,"c":4.72,"v":2659681},{"d":"2026-04-15","o":4.78,"h":5.08,"l":4.56,"c":4.83,"v":1474786},{"d":"2026-04-16","o":4.7,"h":4.8,"l":4.57,"c":4.64,"v":789822},{"d":"2026-04-17","o":4.7,"h":4.8,"l":4.53,"c":4.79,"v":794578},{"d":"2026-04-20","o":4.55,"h":4.7,"l":4.36,"c":4.42,"v":1300217},{"d":"2026-04-21","o":4.44,"h":4.44,"l":3.91,"c":3.91,"v":1353032},{"d":"2026-04-22","o":3.96,"h":4.11,"l":3.88,"c":3.94,"v":769799},{"d":"2026-04-23","o":3.94,"h":3.96,"l":3.75,"c":3.76,"v":810398},{"d":"2026-04-24","o":3.76,"h":3.97,"l":3.68,"c":3.9,"v":762537},{"d":"2026-04-27","o":3.97,"h":4.57,"l":3.93,"c":4.09,"v":1751910},{"d":"2026-04-28","o":4.06,"h":4.2,"l":3.87,"c":3.89,"v":649084},{"d":"2026-04-29","o":3.81,"h":3.87,"l":3.64,"c":3.84,"v":542544},{"d":"2026-04-30","o":3.89,"h":4,"l":3.77,"c":3.91,"v":559178},{"d":"2026-05-01","o":3.87,"h":3.88,"l":3.78,"c":3.84,"v":513907},{"d":"2026-05-04","o":3.87,"h":4.04,"l":3.79,"c":4.02,"v":739696},{"d":"2026-05-05","o":4.06,"h":4.27,"l":4.05,"c":4.17,"v":857590},{"d":"2026-05-06","o":4.24,"h":4.24,"l":3.85,"c":3.89,"v":1543895},{"d":"2026-05-07","o":3.86,"h":3.86,"l":3.66,"c":3.75,"v":1053049},{"d":"2026-05-08","o":3.77,"h":3.92,"l":3.71,"c":3.82,"v":618571},{"d":"2026-05-11","o":3.67,"h":3.67,"l":3.2,"c":3.26,"v":1994017},{"d":"2026-05-12","o":3.25,"h":3.45,"l":3.21,"c":3.44,"v":795679},{"d":"2026-05-13","o":3.41,"h":3.58,"l":3.39,"c":3.47,"v":575731},{"d":"2026-05-14","o":3.47,"h":3.62,"l":3.37,"c":3.58,"v":430005},{"d":"2026-05-15","o":3.54,"h":3.6,"l":3.42,"c":3.58,"v":503122},{"d":"2026-05-18","o":3.56,"h":3.56,"l":3.07,"c":3.16,"v":1024925},{"d":"2026-05-19","o":3.2,"h":3.21,"l":3.02,"c":3.09,"v":678189}]