[{"d":"2002-01-22","o":50,"h":60,"l":43.75,"c":56.25,"v":582},{"d":"2002-01-23","o":60,"h":60,"l":60,"c":60,"v":43},{"d":"2002-01-24","o":60,"h":60,"l":50,"c":50,"v":416},{"d":"2002-01-25","o":57.5,"h":66.25,"l":56.25,"c":62.5,"v":232},{"d":"2002-01-28","o":71.25,"h":71.25,"l":71.25,"c":71.25,"v":16},{"d":"2002-01-29","o":71.25,"h":71.25,"l":63.75,"c":63.75,"v":56},{"d":"2002-01-30","o":63.75,"h":63.75,"l":63.75,"c":63.75,"v":0},{"d":"2002-01-31","o":66.25,"h":66.25,"l":63.75,"c":66.25,"v":124},{"d":"2002-02-01","o":66.25,"h":66.25,"l":66.25,"c":66.25,"v":16},{"d":"2002-02-04","o":53.75,"h":53.75,"l":50,"c":50,"v":80},{"d":"2002-02-05","o":40,"h":55,"l":40,"c":50,"v":240},{"d":"2002-02-06","o":52.5,"h":60,"l":52.5,"c":60,"v":156},{"d":"2002-02-07","o":62.5,"h":62.5,"l":57.5,"c":57.5,"v":120},{"d":"2002-02-08","o":56.25,"h":62.5,"l":56.25,"c":62.5,"v":516},{"d":"2002-02-11","o":58.75,"h":62.5,"l":58.75,"c":62.5,"v":76},{"d":"2002-02-12","o":58.75,"h":62.5,"l":58.75,"c":62.5,"v":192},{"d":"2002-02-13","o":62.5,"h":65,"l":61.25,"c":65,"v":234},{"d":"2002-02-14","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"2002-02-15","o":63.75,"h":66.25,"l":63.75,"c":66.25,"v":84},{"d":"2002-02-19","o":66.25,"h":81.25,"l":62.5,"c":75,"v":1040},{"d":"2002-02-20","o":71.25,"h":71.25,"l":71.25,"c":71.25,"v":4},{"d":"2002-02-21","o":71.25,"h":71.25,"l":71.25,"c":71.25,"v":0},{"d":"2002-02-22","o":77.5,"h":77.5,"l":77.5,"c":77.5,"v":8},{"d":"2002-02-25","o":77.5,"h":77.5,"l":75,"c":75,"v":38},{"d":"2002-02-26","o":77.5,"h":77.5,"l":77.5,"c":77.5,"v":25},{"d":"2002-02-27","o":77.5,"h":77.5,"l":75,"c":75,"v":82},{"d":"2002-02-28","o":77.5,"h":77.5,"l":68.75,"c":68.75,"v":80},{"d":"2002-03-01","o":75,"h":77.5,"l":75,"c":77.5,"v":22},{"d":"2002-03-04","o":77.5,"h":87.5,"l":75,"c":83.75,"v":266},{"d":"2002-03-05","o":87.5,"h":93.75,"l":83.75,"c":83.75,"v":284},{"d":"2002-03-06","o":83.75,"h":83.75,"l":83.75,"c":83.75,"v":0},{"d":"2002-03-07","o":83.75,"h":83.75,"l":83.75,"c":83.75,"v":0},{"d":"2002-03-08","o":83.75,"h":83.75,"l":83.75,"c":83.75,"v":0},{"d":"2002-03-11","o":83.75,"h":83.75,"l":83.75,"c":83.75,"v":0},{"d":"2002-03-12","o":83.75,"h":83.75,"l":83.75,"c":83.75,"v":0},{"d":"2002-03-13","o":83.75,"h":83.75,"l":83.75,"c":83.75,"v":0},{"d":"2002-03-14","o":85,"h":85,"l":85,"c":85,"v":3},{"d":"2002-03-15","o":85,"h":85,"l":85,"c":85,"v":0},{"d":"2002-03-18","o":85,"h":85,"l":85,"c":85,"v":0},{"d":"2002-03-19","o":85,"h":85,"l":85,"c":85,"v":0},{"d":"2002-03-20","o":85,"h":85,"l":85,"c":85,"v":0},{"d":"2002-03-21","o":85,"h":85,"l":85,"c":85,"v":0},{"d":"2002-03-22","o":80,"h":80,"l":80,"c":80,"v":80},{"d":"2002-03-25","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2002-03-26","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":24},{"d":"2002-03-27","o":82.5,"h":82.5,"l":82.5,"c":82.5,"v":4},{"d":"2002-03-28","o":82.5,"h":82.5,"l":82.5,"c":82.5,"v":0},{"d":"2002-04-01","o":82.5,"h":83.75,"l":82.5,"c":83.75,"v":80},{"d":"2002-04-02","o":90,"h":90,"l":90,"c":90,"v":8},{"d":"2002-04-03","o":90,"h":90,"l":90,"c":90,"v":0},{"d":"2002-04-04","o":90,"h":90,"l":78.75,"c":78.75,"v":40},{"d":"2002-04-05","o":78.75,"h":78.75,"l":78.75,"c":78.75,"v":0},{"d":"2002-04-08","o":78.75,"h":78.75,"l":78.75,"c":78.75,"v":0},{"d":"2002-04-09","o":78.75,"h":78.75,"l":78.75,"c":78.75,"v":0},{"d":"2002-04-10","o":78.75,"h":78.75,"l":78.75,"c":78.75,"v":0},{"d":"2002-04-11","o":78.75,"h":78.75,"l":78.75,"c":78.75,"v":0},{"d":"2002-04-12","o":78.75,"h":78.75,"l":78.75,"c":78.75,"v":0},{"d":"2002-04-15","o":71.25,"h":71.25,"l":71.25,"c":71.25,"v":8},{"d":"2002-04-16","o":71.25,"h":71.25,"l":71.25,"c":71.25,"v":0},{"d":"2002-04-17","o":71.25,"h":71.25,"l":71.25,"c":71.25,"v":80},{"d":"2002-04-18","o":71.25,"h":71.25,"l":71.25,"c":71.25,"v":0},{"d":"2002-04-19","o":75,"h":75,"l":68.75,"c":72.5,"v":162},{"d":"2002-04-22","o":72.5,"h":72.5,"l":72.5,"c":72.5,"v":0},{"d":"2002-04-23","o":72.5,"h":72.5,"l":72.5,"c":72.5,"v":0},{"d":"2002-04-24","o":72.5,"h":72.5,"l":72.5,"c":72.5,"v":0},{"d":"2002-04-25","o":81.25,"h":81.25,"l":77.5,"c":77.5,"v":194},{"d":"2002-04-26","o":77.5,"h":77.5,"l":77.5,"c":77.5,"v":0},{"d":"2002-04-29","o":66.25,"h":68.75,"l":66.25,"c":66.25,"v":232},{"d":"2002-04-30","o":86.25,"h":86.25,"l":86.25,"c":86.25,"v":16},{"d":"2002-05-01","o":86.25,"h":86.25,"l":86.25,"c":86.25,"v":0},{"d":"2002-05-02","o":86.25,"h":86.25,"l":86.25,"c":86.25,"v":0},{"d":"2002-05-03","o":86.25,"h":86.25,"l":86.25,"c":86.25,"v":0},{"d":"2002-05-06","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":20},{"d":"2002-05-07","o":63.75,"h":63.75,"l":63.75,"c":63.75,"v":39},{"d":"2002-05-08","o":62.5,"h":62.5,"l":60,"c":60,"v":75},{"d":"2002-05-09","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2002-05-10","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2002-05-13","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2002-05-14","o":43.75,"h":50,"l":43.75,"c":50,"v":45},{"d":"2002-05-15","o":50,"h":50,"l":50,"c":50,"v":0},{"d":"2002-05-16","o":43.75,"h":43.75,"l":43.75,"c":43.75,"v":40},{"d":"2002-05-17","o":50,"h":50,"l":50,"c":50,"v":20},{"d":"2002-05-20","o":50,"h":50,"l":50,"c":50,"v":20},{"d":"2002-05-21","o":56.25,"h":68.75,"l":56.25,"c":68.75,"v":456},{"d":"2002-05-22","o":63.75,"h":68.75,"l":56.25,"c":56.25,"v":228},{"d":"2002-05-23","o":56.25,"h":56.25,"l":56.25,"c":56.25,"v":0},{"d":"2002-05-24","o":57.5,"h":57.5,"l":57.5,"c":57.5,"v":120},{"d":"2002-05-28","o":46.25,"h":46.25,"l":46.25,"c":46.25,"v":32},{"d":"2002-05-29","o":46.25,"h":46.25,"l":28.75,"c":37.5,"v":448},{"d":"2002-05-30","o":41.25,"h":41.25,"l":41.25,"c":41.25,"v":40},{"d":"2002-05-31","o":63.75,"h":63.75,"l":56.25,"c":56.25,"v":216},{"d":"2002-06-03","o":56.25,"h":56.25,"l":56.25,"c":56.25,"v":0},{"d":"2002-06-04","o":56.25,"h":56.25,"l":56.25,"c":56.25,"v":0},{"d":"2002-06-05","o":45,"h":45,"l":45,"c":45,"v":40},{"d":"2002-06-06","o":45,"h":46.25,"l":36.25,"c":36.25,"v":438},{"d":"2002-06-07","o":36.25,"h":36.25,"l":36.25,"c":36.25,"v":0},{"d":"2002-06-10","o":36.25,"h":36.25,"l":36.25,"c":36.25,"v":0},{"d":"2002-06-11","o":36.25,"h":36.25,"l":36.25,"c":36.25,"v":0},{"d":"2002-06-12","o":48.75,"h":48.75,"l":48.75,"c":48.75,"v":24},{"d":"2002-06-13","o":48.75,"h":48.75,"l":48.75,"c":48.75,"v":0},{"d":"2002-06-14","o":43.75,"h":43.75,"l":43.75,"c":43.75,"v":16},{"d":"2002-06-17","o":43.75,"h":43.75,"l":43.75,"c":43.75,"v":0},{"d":"2002-06-18","o":43.75,"h":43.75,"l":43.75,"c":43.75,"v":0},{"d":"2002-06-19","o":43.75,"h":43.75,"l":43.75,"c":43.75,"v":0},{"d":"2002-06-20","o":43.75,"h":43.75,"l":43.75,"c":43.75,"v":0},{"d":"2002-06-21","o":43.75,"h":48.75,"l":43.75,"c":43.75,"v":152},{"d":"2002-06-24","o":43.75,"h":43.75,"l":43.75,"c":43.75,"v":0},{"d":"2002-06-25","o":43.75,"h":43.75,"l":43.75,"c":43.75,"v":0},{"d":"2002-06-26","o":43.75,"h":43.75,"l":43.75,"c":43.75,"v":0},{"d":"2002-06-27","o":43.75,"h":48.75,"l":43.75,"c":48.75,"v":208},{"d":"2002-06-28","o":48.75,"h":48.75,"l":48.75,"c":48.75,"v":0},{"d":"2002-07-01","o":48.75,"h":48.75,"l":48.75,"c":48.75,"v":0},{"d":"2002-07-02","o":48.75,"h":48.75,"l":48.75,"c":48.75,"v":0},{"d":"2002-07-03","o":48.75,"h":48.75,"l":48.75,"c":48.75,"v":0},{"d":"2002-07-05","o":48.75,"h":48.75,"l":48.75,"c":48.75,"v":0},{"d":"2002-07-08","o":48.75,"h":48.75,"l":48.75,"c":48.75,"v":0},{"d":"2002-07-09","o":48.75,"h":48.75,"l":48.75,"c":48.75,"v":0},{"d":"2002-07-10","o":48.75,"h":48.75,"l":48.75,"c":48.75,"v":0},{"d":"2002-07-11","o":36.25,"h":36.25,"l":36.25,"c":36.25,"v":40},{"d":"2002-07-12","o":43.75,"h":43.75,"l":37.5,"c":37.5,"v":122},{"d":"2002-07-15","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2002-07-16","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2002-07-17","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2002-07-18","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2002-07-19","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2002-07-22","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2002-07-23","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2002-07-24","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2002-07-25","o":43.75,"h":43.75,"l":43.75,"c":43.75,"v":2},{"d":"2002-07-26","o":43.75,"h":43.75,"l":43.75,"c":43.75,"v":0},{"d":"2002-07-29","o":27.5,"h":43.75,"l":27.5,"c":43.75,"v":43},{"d":"2002-07-30","o":43.75,"h":43.75,"l":43.75,"c":43.75,"v":0},{"d":"2002-07-31","o":31.25,"h":31.25,"l":31.25,"c":31.25,"v":40},{"d":"2002-08-01","o":31.25,"h":31.25,"l":27.5,"c":27.5,"v":86},{"d":"2002-08-02","o":27.5,"h":27.5,"l":27.5,"c":27.5,"v":0},{"d":"2002-08-05","o":27.5,"h":27.5,"l":27.5,"c":27.5,"v":0},{"d":"2002-08-06","o":27.5,"h":27.5,"l":27.5,"c":27.5,"v":0},{"d":"2002-08-07","o":25,"h":25,"l":25,"c":25,"v":80},{"d":"2002-08-08","o":21.25,"h":25,"l":21.25,"c":25,"v":76},{"d":"2002-08-09","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2002-08-12","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2002-08-13","o":17.5,"h":17.5,"l":15,"c":15,"v":128},{"d":"2002-08-14","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2002-08-15","o":22.5,"h":31.25,"l":18.75,"c":31.25,"v":700},{"d":"2002-08-16","o":31.25,"h":31.25,"l":23.75,"c":23.75,"v":80},{"d":"2002-08-19","o":21.25,"h":22.5,"l":21.25,"c":22.5,"v":200},{"d":"2002-08-20","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":40},{"d":"2002-08-21","o":23.75,"h":28.75,"l":23.75,"c":27.5,"v":310},{"d":"2002-08-22","o":25,"h":28.75,"l":25,"c":27.5,"v":240},{"d":"2002-08-23","o":25,"h":26.25,"l":23.75,"c":26.25,"v":160},{"d":"2002-08-26","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":80},{"d":"2002-08-27","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"2002-08-28","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"2002-08-29","o":28.75,"h":28.75,"l":28.75,"c":28.75,"v":40},{"d":"2002-08-30","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":3},{"d":"2002-09-03","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":40},{"d":"2002-09-04","o":31.25,"h":31.25,"l":31.25,"c":31.25,"v":32},{"d":"2002-09-05","o":31.25,"h":31.25,"l":31.25,"c":31.25,"v":40},{"d":"2002-09-06","o":28.75,"h":28.75,"l":28.75,"c":28.75,"v":40},{"d":"2002-09-09","o":37.5,"h":37.5,"l":35,"c":35,"v":76},{"d":"2002-09-10","o":35,"h":37.5,"l":33.75,"c":37.5,"v":156},{"d":"2002-09-11","o":40,"h":40,"l":37.5,"c":40,"v":172},{"d":"2002-09-12","o":40,"h":40,"l":33.75,"c":37.5,"v":161},{"d":"2002-09-13","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2002-09-16","o":43.75,"h":43.75,"l":31.25,"c":31.25,"v":42},{"d":"2002-09-17","o":31.25,"h":31.25,"l":31.25,"c":31.25,"v":0},{"d":"2002-09-18","o":31.25,"h":31.25,"l":31.25,"c":31.25,"v":0},{"d":"2002-09-19","o":46.25,"h":46.25,"l":46.25,"c":46.25,"v":21},{"d":"2002-09-20","o":50,"h":50,"l":31.25,"c":31.25,"v":99},{"d":"2002-09-23","o":31.25,"h":31.25,"l":31.25,"c":31.25,"v":0},{"d":"2002-09-24","o":31.25,"h":31.25,"l":31.25,"c":31.25,"v":0},{"d":"2002-09-25","o":31.25,"h":31.25,"l":31.25,"c":31.25,"v":0},{"d":"2002-09-26","o":31.25,"h":31.25,"l":31.25,"c":31.25,"v":0},{"d":"2002-09-27","o":31.25,"h":31.25,"l":31.25,"c":31.25,"v":0},{"d":"2002-09-30","o":31.25,"h":31.25,"l":31.25,"c":31.25,"v":0},{"d":"2002-10-01","o":31.25,"h":31.25,"l":31.25,"c":31.25,"v":0},{"d":"2002-10-02","o":31.25,"h":31.25,"l":31.25,"c":31.25,"v":0},{"d":"2002-10-03","o":31.25,"h":31.25,"l":31.25,"c":31.25,"v":0},{"d":"2002-10-04","o":25,"h":25,"l":25,"c":25,"v":40},{"d":"2002-10-07","o":25,"h":25,"l":22.5,"c":22.5,"v":78},{"d":"2002-10-08","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2002-10-09","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2002-10-10","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2002-10-11","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2002-10-14","o":27.5,"h":30,"l":27.5,"c":30,"v":60},{"d":"2002-10-15","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2002-10-16","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2002-10-17","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2002-10-18","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2002-10-21","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2002-10-22","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2002-10-23","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2002-10-24","o":20,"h":20,"l":18.75,"c":18.75,"v":320},{"d":"2002-10-25","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"2002-10-28","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"2002-10-29","o":15,"h":17.5,"l":15,"c":17.5,"v":120},{"d":"2002-10-30","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":80},{"d":"2002-10-31","o":20,"h":21.25,"l":20,"c":21.25,"v":160},{"d":"2002-11-01","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":40},{"d":"2002-11-04","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"2002-11-05","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"2002-11-06","o":27.5,"h":27.5,"l":27.5,"c":27.5,"v":40},{"d":"2002-11-07","o":25,"h":31.25,"l":25,"c":31.25,"v":120},{"d":"2002-11-08","o":31.25,"h":31.25,"l":31.25,"c":31.25,"v":0},{"d":"2002-11-11","o":31.25,"h":31.25,"l":31.25,"c":31.25,"v":0},{"d":"2002-11-12","o":32.5,"h":32.5,"l":26.25,"c":26.25,"v":98},{"d":"2002-11-13","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":0},{"d":"2002-11-14","o":32.5,"h":35,"l":28.75,"c":35,"v":360},{"d":"2002-11-15","o":35,"h":35,"l":35,"c":35,"v":0},{"d":"2002-11-18","o":35,"h":35,"l":35,"c":35,"v":0},{"d":"2002-11-19","o":35,"h":35,"l":35,"c":35,"v":0},{"d":"2002-11-20","o":31.25,"h":31.25,"l":31.25,"c":31.25,"v":40},{"d":"2002-11-21","o":31.25,"h":31.25,"l":31.25,"c":31.25,"v":0},{"d":"2002-11-22","o":36.25,"h":36.25,"l":36.25,"c":36.25,"v":12},{"d":"2002-11-25","o":36.25,"h":36.25,"l":36.25,"c":36.25,"v":0},{"d":"2002-11-26","o":22.5,"h":22.5,"l":18.75,"c":18.75,"v":32},{"d":"2002-11-27","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"2002-11-29","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"2002-12-02","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":54},{"d":"2002-12-03","o":25,"h":32.5,"l":25,"c":32.5,"v":130},{"d":"2002-12-04","o":32.5,"h":32.5,"l":25,"c":25,"v":116},{"d":"2002-12-05","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2002-12-06","o":33.75,"h":33.75,"l":33.75,"c":33.75,"v":120},{"d":"2002-12-09","o":25,"h":26.25,"l":25,"c":26.25,"v":72},{"d":"2002-12-10","o":33.75,"h":36.25,"l":33.75,"c":36.25,"v":128},{"d":"2002-12-11","o":36.25,"h":43.75,"l":35,"c":43.75,"v":100},{"d":"2002-12-12","o":43.75,"h":43.75,"l":37.5,"c":37.5,"v":180},{"d":"2002-12-13","o":40,"h":40,"l":33.75,"c":33.75,"v":176},{"d":"2002-12-16","o":33.75,"h":33.75,"l":33.75,"c":33.75,"v":0},{"d":"2002-12-17","o":40,"h":40,"l":40,"c":40,"v":27},{"d":"2002-12-18","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2002-12-19","o":38.75,"h":38.75,"l":33.75,"c":33.75,"v":160},{"d":"2002-12-20","o":33.75,"h":33.75,"l":33.75,"c":33.75,"v":0},{"d":"2002-12-23","o":33.75,"h":33.75,"l":33.75,"c":33.75,"v":0},{"d":"2002-12-24","o":33.75,"h":33.75,"l":33.75,"c":33.75,"v":0},{"d":"2002-12-26","o":45,"h":50,"l":43.75,"c":46.25,"v":324},{"d":"2002-12-27","o":48.75,"h":48.75,"l":45,"c":45,"v":124},{"d":"2002-12-30","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2002-12-31","o":45,"h":45,"l":45,"c":45,"v":148},{"d":"2003-01-02","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2003-01-03","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2003-01-06","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2003-01-07","o":50,"h":50,"l":50,"c":50,"v":6},{"d":"2003-01-08","o":50,"h":50,"l":47.5,"c":47.5,"v":200},{"d":"2003-01-09","o":50,"h":50,"l":47.5,"c":47.5,"v":186},{"d":"2003-01-10","o":47.5,"h":47.5,"l":47.5,"c":47.5,"v":128},{"d":"2003-01-13","o":47.5,"h":47.5,"l":47.5,"c":47.5,"v":80},{"d":"2003-01-14","o":47.5,"h":47.5,"l":47.5,"c":47.5,"v":0},{"d":"2003-01-15","o":47.5,"h":47.5,"l":47.5,"c":47.5,"v":0},{"d":"2003-01-16","o":46.25,"h":47.5,"l":46.25,"c":47.5,"v":164},{"d":"2003-01-17","o":47.5,"h":60,"l":46.25,"c":52.5,"v":256},{"d":"2003-01-21","o":62.5,"h":62.5,"l":62.5,"c":62.5,"v":1},{"d":"2003-01-22","o":62.5,"h":62.5,"l":62.5,"c":62.5,"v":0},{"d":"2003-01-23","o":62.5,"h":62.5,"l":56.25,"c":56.25,"v":50},{"d":"2003-01-24","o":56.25,"h":56.25,"l":56.25,"c":56.25,"v":0},{"d":"2003-01-27","o":58.75,"h":58.75,"l":58.75,"c":58.75,"v":1},{"d":"2003-01-28","o":58.75,"h":58.75,"l":58.75,"c":58.75,"v":0},{"d":"2003-01-29","o":47.5,"h":51.25,"l":47.5,"c":51.25,"v":80},{"d":"2003-01-30","o":63.75,"h":63.75,"l":48.75,"c":60,"v":163},{"d":"2003-01-31","o":60,"h":60,"l":60,"c":60,"v":16},{"d":"2003-02-03","o":50,"h":50,"l":50,"c":50,"v":8},{"d":"2003-02-04","o":50,"h":50,"l":50,"c":50,"v":0},{"d":"2003-02-05","o":60,"h":60,"l":60,"c":60,"v":76},{"d":"2003-02-06","o":60,"h":60,"l":57.5,"c":57.5,"v":60},{"d":"2003-02-07","o":57.5,"h":60,"l":55,"c":55,"v":128},{"d":"2003-02-10","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"2003-02-11","o":61.25,"h":61.25,"l":61.25,"c":61.25,"v":40},{"d":"2003-02-12","o":61.25,"h":61.25,"l":61.25,"c":61.25,"v":0},{"d":"2003-02-13","o":61.25,"h":61.25,"l":61.25,"c":61.25,"v":0},{"d":"2003-02-14","o":61.25,"h":61.25,"l":61.25,"c":61.25,"v":0},{"d":"2003-02-18","o":61.25,"h":61.25,"l":61.25,"c":61.25,"v":16},{"d":"2003-02-19","o":61.25,"h":61.25,"l":61.25,"c":61.25,"v":0},{"d":"2003-02-20","o":52.5,"h":60,"l":52.5,"c":58.75,"v":56},{"d":"2003-02-21","o":60,"h":60,"l":60,"c":60,"v":40},{"d":"2003-02-24","o":60,"h":60,"l":58.75,"c":58.75,"v":40},{"d":"2003-02-25","o":50,"h":50,"l":50,"c":50,"v":74},{"d":"2003-02-26","o":57.5,"h":57.5,"l":56.25,"c":56.25,"v":34},{"d":"2003-02-27","o":57.5,"h":57.5,"l":50,"c":50,"v":296},{"d":"2003-02-28","o":60,"h":60,"l":56.25,"c":56.25,"v":212},{"d":"2003-03-03","o":60,"h":60,"l":57.5,"c":57.5,"v":120},{"d":"2003-03-04","o":55,"h":55,"l":46.25,"c":46.25,"v":280},{"d":"2003-03-05","o":57.5,"h":57.5,"l":57.5,"c":57.5,"v":40},{"d":"2003-03-06","o":57.5,"h":57.5,"l":57.5,"c":57.5,"v":0},{"d":"2003-03-07","o":57.5,"h":57.5,"l":57.5,"c":57.5,"v":0},{"d":"2003-03-10","o":57.5,"h":57.5,"l":57.5,"c":57.5,"v":0},{"d":"2003-03-11","o":57.5,"h":57.5,"l":57.5,"c":57.5,"v":0},{"d":"2003-03-12","o":57.5,"h":57.5,"l":57.5,"c":57.5,"v":0},{"d":"2003-03-13","o":57.5,"h":57.5,"l":57.5,"c":57.5,"v":0},{"d":"2003-03-14","o":57.5,"h":57.5,"l":57.5,"c":57.5,"v":0},{"d":"2003-03-17","o":57.5,"h":57.5,"l":57.5,"c":57.5,"v":0},{"d":"2003-03-18","o":57.5,"h":57.5,"l":57.5,"c":57.5,"v":0},{"d":"2003-03-19","o":57.5,"h":57.5,"l":57.5,"c":57.5,"v":0},{"d":"2003-03-20","o":57.5,"h":57.5,"l":57.5,"c":57.5,"v":0},{"d":"2003-03-21","o":57.5,"h":57.5,"l":57.5,"c":57.5,"v":0},{"d":"2003-03-24","o":57.5,"h":57.5,"l":57.5,"c":57.5,"v":0},{"d":"2003-03-25","o":43.75,"h":48.75,"l":43.75,"c":47.5,"v":328},{"d":"2003-03-26","o":45,"h":45,"l":37.5,"c":37.5,"v":220},{"d":"2003-03-27","o":40,"h":43.75,"l":40,"c":43.75,"v":112},{"d":"2003-03-28","o":45,"h":45,"l":43.75,"c":43.75,"v":123},{"d":"2003-03-31","o":43.75,"h":43.75,"l":43.75,"c":43.75,"v":0},{"d":"2003-04-01","o":38.75,"h":38.75,"l":38.75,"c":38.75,"v":24},{"d":"2003-04-02","o":38.75,"h":38.75,"l":38.75,"c":38.75,"v":0},{"d":"2003-04-03","o":38.75,"h":38.75,"l":38.75,"c":38.75,"v":0},{"d":"2003-04-04","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":78},{"d":"2003-04-07","o":43.75,"h":43.75,"l":43.75,"c":43.75,"v":40},{"d":"2003-04-08","o":43.75,"h":43.75,"l":41.25,"c":41.25,"v":160},{"d":"2003-04-09","o":38.75,"h":38.75,"l":32.5,"c":32.5,"v":240},{"d":"2003-04-10","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"2003-04-11","o":36.25,"h":36.25,"l":36.25,"c":36.25,"v":80},{"d":"2003-04-14","o":36.25,"h":36.25,"l":36.25,"c":36.25,"v":0},{"d":"2003-04-15","o":36.25,"h":36.25,"l":36.25,"c":36.25,"v":0},{"d":"2003-04-16","o":40,"h":40,"l":40,"c":40,"v":40},{"d":"2003-04-17","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2003-04-21","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2003-04-22","o":40,"h":40,"l":40,"c":40,"v":36},{"d":"2003-04-23","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2003-04-24","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2003-04-25","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":56},{"d":"2003-04-28","o":35,"h":35,"l":35,"c":35,"v":36},{"d":"2003-04-29","o":35,"h":35,"l":35,"c":35,"v":0},{"d":"2003-04-30","o":40,"h":40,"l":32.5,"c":32.5,"v":120},{"d":"2003-05-01","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"2003-05-02","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"2003-05-05","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"2003-05-06","o":46.25,"h":46.25,"l":43.75,"c":43.75,"v":80},{"d":"2003-05-07","o":43.75,"h":43.75,"l":43.75,"c":43.75,"v":0},{"d":"2003-05-08","o":47.5,"h":51.25,"l":47.5,"c":50,"v":200},{"d":"2003-05-09","o":52.5,"h":52.5,"l":40,"c":43.75,"v":88},{"d":"2003-05-12","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":20},{"d":"2003-05-13","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2003-05-14","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2003-05-15","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2003-05-16","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2003-05-19","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2003-05-20","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2003-05-21","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2003-05-22","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2003-05-23","o":43.75,"h":43.75,"l":43.75,"c":43.75,"v":8},{"d":"2003-05-27","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":24},{"d":"2003-05-28","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2003-05-29","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2003-05-30","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2003-06-02","o":41.25,"h":41.25,"l":37.5,"c":37.5,"v":120},{"d":"2003-06-03","o":30,"h":37.5,"l":30,"c":30,"v":360},{"d":"2003-06-04","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2003-06-05","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2003-06-06","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2003-06-09","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2003-06-10","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2003-06-11","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2003-06-12","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":40},{"d":"2003-06-13","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2003-06-16","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":32},{"d":"2003-06-17","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2003-06-18","o":28.75,"h":28.75,"l":28.75,"c":28.75,"v":8},{"d":"2003-06-19","o":28.75,"h":28.75,"l":28.75,"c":28.75,"v":0},{"d":"2003-06-20","o":33.75,"h":37.5,"l":33.75,"c":35,"v":152},{"d":"2003-06-23","o":35,"h":35,"l":35,"c":35,"v":88},{"d":"2003-06-24","o":41.25,"h":41.25,"l":38.75,"c":38.75,"v":120},{"d":"2003-06-25","o":37.5,"h":37.5,"l":28.75,"c":37.5,"v":128},{"d":"2003-06-26","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":2},{"d":"2003-06-27","o":37.5,"h":40,"l":36.25,"c":36.25,"v":328},{"d":"2003-06-30","o":37.5,"h":42.5,"l":37.5,"c":42.5,"v":286},{"d":"2003-07-01","o":45,"h":45,"l":43.75,"c":45,"v":18},{"d":"2003-07-02","o":40,"h":40,"l":38.75,"c":38.75,"v":80},{"d":"2003-07-03","o":38.75,"h":38.75,"l":38.75,"c":38.75,"v":0},{"d":"2003-07-07","o":38.75,"h":38.75,"l":38.75,"c":38.75,"v":0},{"d":"2003-07-08","o":42.5,"h":42.5,"l":42.5,"c":42.5,"v":40},{"d":"2003-07-09","o":42.5,"h":50,"l":42.5,"c":50,"v":333},{"d":"2003-07-10","o":50,"h":50,"l":50,"c":50,"v":87},{"d":"2003-07-11","o":50,"h":50,"l":50,"c":50,"v":0},{"d":"2003-07-14","o":48.75,"h":50,"l":48.75,"c":50,"v":119},{"d":"2003-07-15","o":56.25,"h":65,"l":50,"c":65,"v":363},{"d":"2003-07-16","o":61.25,"h":62.5,"l":61.25,"c":62.5,"v":80},{"d":"2003-07-17","o":62.5,"h":62.5,"l":61.25,"c":62.5,"v":354},{"d":"2003-07-18","o":61.25,"h":61.25,"l":60,"c":60,"v":80},{"d":"2003-07-21","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2003-07-22","o":56.25,"h":56.25,"l":51.25,"c":55,"v":264},{"d":"2003-07-23","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"2003-07-24","o":57.5,"h":57.5,"l":57.5,"c":57.5,"v":120},{"d":"2003-07-25","o":51.25,"h":56.25,"l":51.25,"c":56.25,"v":184},{"d":"2003-07-28","o":56.25,"h":56.25,"l":56.25,"c":56.25,"v":0},{"d":"2003-07-29","o":56.25,"h":56.25,"l":56.25,"c":56.25,"v":0},{"d":"2003-07-30","o":56.25,"h":56.25,"l":56.25,"c":56.25,"v":8},{"d":"2003-07-31","o":56.25,"h":56.25,"l":56.25,"c":56.25,"v":0},{"d":"2003-08-01","o":56.25,"h":56.25,"l":56.25,"c":56.25,"v":0},{"d":"2003-08-04","o":56.25,"h":56.25,"l":56.25,"c":56.25,"v":0},{"d":"2003-08-05","o":52.5,"h":52.5,"l":51.25,"c":51.25,"v":23},{"d":"2003-08-06","o":51.25,"h":51.25,"l":51.25,"c":51.25,"v":0},{"d":"2003-08-07","o":52.5,"h":52.5,"l":51.25,"c":52.5,"v":384},{"d":"2003-08-08","o":50,"h":61.25,"l":48.75,"c":51.25,"v":432},{"d":"2003-08-11","o":51.25,"h":51.25,"l":51.25,"c":51.25,"v":0},{"d":"2003-08-12","o":58.75,"h":63.75,"l":56.25,"c":56.25,"v":48},{"d":"2003-08-13","o":56.25,"h":61.25,"l":48.75,"c":48.75,"v":271},{"d":"2003-08-14","o":48.75,"h":48.75,"l":48.75,"c":48.75,"v":0},{"d":"2003-08-15","o":48.75,"h":48.75,"l":48.75,"c":48.75,"v":0},{"d":"2003-08-18","o":48.75,"h":48.75,"l":48.75,"c":48.75,"v":0},{"d":"2003-08-19","o":48.75,"h":48.75,"l":48.75,"c":48.75,"v":0},{"d":"2003-08-20","o":48.75,"h":48.75,"l":48.75,"c":48.75,"v":0},{"d":"2003-08-21","o":58.75,"h":58.75,"l":50,"c":50,"v":2},{"d":"2003-08-22","o":50,"h":50,"l":50,"c":50,"v":0},{"d":"2003-08-25","o":56.25,"h":56.25,"l":50,"c":50,"v":32},{"d":"2003-08-26","o":55,"h":55,"l":55,"c":55,"v":64},{"d":"2003-08-27","o":58.75,"h":58.75,"l":50,"c":57.5,"v":185},{"d":"2003-08-28","o":57.5,"h":57.5,"l":57.5,"c":57.5,"v":0},{"d":"2003-08-29","o":57.5,"h":57.5,"l":57.5,"c":57.5,"v":0},{"d":"2003-09-02","o":57.5,"h":57.5,"l":51.25,"c":51.25,"v":100},{"d":"2003-09-03","o":51.25,"h":51.25,"l":51.25,"c":51.25,"v":0},{"d":"2003-09-04","o":57.5,"h":57.5,"l":50,"c":50,"v":128},{"d":"2003-09-05","o":50,"h":50,"l":50,"c":50,"v":0},{"d":"2003-09-08","o":50,"h":50,"l":50,"c":50,"v":0},{"d":"2003-09-09","o":50,"h":50,"l":50,"c":50,"v":0},{"d":"2003-09-10","o":50,"h":50,"l":50,"c":50,"v":0},{"d":"2003-09-11","o":47.5,"h":50,"l":46.25,"c":47.5,"v":581},{"d":"2003-09-12","o":47.5,"h":47.5,"l":38.75,"c":47.5,"v":455},{"d":"2003-09-15","o":47.5,"h":47.5,"l":47.5,"c":47.5,"v":202},{"d":"2003-09-16","o":47.5,"h":47.5,"l":47.5,"c":47.5,"v":0},{"d":"2003-09-17","o":47.5,"h":47.5,"l":47.5,"c":47.5,"v":0},{"d":"2003-09-18","o":48.75,"h":50,"l":47.5,"c":47.5,"v":184},{"d":"2003-09-19","o":46.25,"h":47.5,"l":46.25,"c":47.5,"v":160},{"d":"2003-09-22","o":47.5,"h":47.5,"l":47.5,"c":47.5,"v":0},{"d":"2003-09-23","o":47.5,"h":47.5,"l":47.5,"c":47.5,"v":0},{"d":"2003-09-24","o":47.5,"h":47.5,"l":47.5,"c":47.5,"v":0},{"d":"2003-09-25","o":47.5,"h":47.5,"l":47.5,"c":47.5,"v":0},{"d":"2003-09-26","o":47.5,"h":47.5,"l":47.5,"c":47.5,"v":0},{"d":"2003-09-29","o":47.5,"h":47.5,"l":47.5,"c":47.5,"v":0},{"d":"2003-09-30","o":47.5,"h":47.5,"l":47.5,"c":47.5,"v":0},{"d":"2003-10-01","o":47.5,"h":47.5,"l":47.5,"c":47.5,"v":0},{"d":"2003-10-02","o":47.5,"h":47.5,"l":47.5,"c":47.5,"v":0},{"d":"2003-10-03","o":47.5,"h":47.5,"l":47.5,"c":47.5,"v":51},{"d":"2003-10-06","o":50,"h":60,"l":50,"c":60,"v":109},{"d":"2003-10-07","o":60,"h":60,"l":60,"c":60,"v":40},{"d":"2003-10-08","o":60,"h":60,"l":56.25,"c":56.25,"v":159},{"d":"2003-10-09","o":56.25,"h":57.5,"l":56.25,"c":57.5,"v":136},{"d":"2003-10-10","o":63.75,"h":63.75,"l":56.25,"c":60,"v":283},{"d":"2003-10-13","o":60,"h":68.75,"l":60,"c":60,"v":336},{"d":"2003-10-14","o":63.75,"h":66.25,"l":60,"c":61.25,"v":176},{"d":"2003-10-15","o":61.25,"h":61.25,"l":61.25,"c":61.25,"v":20},{"d":"2003-10-16","o":61.25,"h":61.25,"l":61.25,"c":61.25,"v":0},{"d":"2003-10-17","o":61.25,"h":61.25,"l":61.25,"c":61.25,"v":10},{"d":"2003-10-20","o":61.25,"h":61.25,"l":61.25,"c":61.25,"v":0},{"d":"2003-10-21","o":61.25,"h":61.25,"l":61.25,"c":61.25,"v":0},{"d":"2003-10-22","o":62.5,"h":63.75,"l":58.75,"c":61.25,"v":265},{"d":"2003-10-23","o":58.75,"h":58.75,"l":58.75,"c":58.75,"v":92},{"d":"2003-10-24","o":62.5,"h":62.5,"l":58.75,"c":58.75,"v":54},{"d":"2003-10-27","o":58.75,"h":58.75,"l":52.5,"c":52.5,"v":152},{"d":"2003-10-28","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2003-10-29","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2003-10-30","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2003-10-31","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2003-11-03","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2003-11-04","o":56.25,"h":61.25,"l":56.25,"c":61.25,"v":80},{"d":"2003-11-05","o":61.25,"h":61.25,"l":50,"c":56.25,"v":200},{"d":"2003-11-06","o":62.5,"h":65,"l":62.5,"c":65,"v":220},{"d":"2003-11-07","o":65,"h":65,"l":62.5,"c":62.5,"v":192},{"d":"2003-11-10","o":62.5,"h":62.5,"l":62.5,"c":62.5,"v":144},{"d":"2003-11-11","o":62.5,"h":62.5,"l":62.5,"c":62.5,"v":60},{"d":"2003-11-12","o":62.5,"h":65,"l":62.5,"c":65,"v":176},{"d":"2003-11-13","o":62.5,"h":62.5,"l":62.5,"c":62.5,"v":208},{"d":"2003-11-14","o":62.5,"h":62.5,"l":62.5,"c":62.5,"v":0},{"d":"2003-11-17","o":62.5,"h":62.5,"l":62.5,"c":62.5,"v":0},{"d":"2003-11-18","o":65,"h":65,"l":65,"c":65,"v":20},{"d":"2003-11-19","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"2003-11-20","o":66.25,"h":87.5,"l":66.25,"c":87.5,"v":100},{"d":"2003-11-21","o":87.5,"h":87.5,"l":87.5,"c":87.5,"v":0},{"d":"2003-11-24","o":75,"h":75,"l":75,"c":75,"v":160},{"d":"2003-11-25","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2003-11-26","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2003-11-28","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2003-12-01","o":75,"h":82.5,"l":75,"c":82.5,"v":108},{"d":"2003-12-02","o":82.5,"h":82.5,"l":82.5,"c":82.5,"v":0},{"d":"2003-12-03","o":82.5,"h":82.5,"l":82.5,"c":82.5,"v":0},{"d":"2003-12-04","o":82.5,"h":85,"l":81.25,"c":82.5,"v":444},{"d":"2003-12-05","o":81.25,"h":86.25,"l":81.25,"c":86.25,"v":212},{"d":"2003-12-08","o":82.5,"h":82.5,"l":80,"c":82.5,"v":216},{"d":"2003-12-09","o":72.5,"h":75,"l":72.5,"c":75,"v":16},{"d":"2003-12-10","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2003-12-11","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2003-12-12","o":85,"h":85,"l":82.5,"c":85,"v":260},{"d":"2003-12-15","o":85,"h":93.75,"l":83.75,"c":90,"v":527},{"d":"2003-12-16","o":85,"h":90,"l":83.75,"c":86.25,"v":359},{"d":"2003-12-17","o":86.25,"h":86.25,"l":86.25,"c":86.25,"v":0},{"d":"2003-12-18","o":86.25,"h":86.25,"l":86.25,"c":86.25,"v":0},{"d":"2003-12-19","o":86.25,"h":86.25,"l":86.25,"c":86.25,"v":0},{"d":"2003-12-22","o":86.25,"h":86.25,"l":86.25,"c":86.25,"v":0},{"d":"2003-12-23","o":83.75,"h":85,"l":83.75,"c":83.75,"v":74},{"d":"2003-12-24","o":83.75,"h":83.75,"l":83.75,"c":83.75,"v":0},{"d":"2003-12-26","o":85,"h":88.75,"l":85,"c":88.75,"v":100},{"d":"2003-12-29","o":93.75,"h":93.75,"l":93.75,"c":93.75,"v":100},{"d":"2003-12-30","o":83.75,"h":91.25,"l":83.75,"c":88.75,"v":57},{"d":"2003-12-31","o":91.25,"h":93.75,"l":87.5,"c":91.25,"v":436},{"d":"2004-01-02","o":91.25,"h":91.25,"l":91.25,"c":91.25,"v":0},{"d":"2004-01-05","o":87.5,"h":87.5,"l":87.5,"c":87.5,"v":22},{"d":"2004-01-06","o":87.5,"h":91.25,"l":87.5,"c":91.25,"v":104},{"d":"2004-01-07","o":93.75,"h":93.75,"l":93.75,"c":93.75,"v":276},{"d":"2004-01-08","o":93.75,"h":93.75,"l":93.75,"c":93.75,"v":0},{"d":"2004-01-09","o":93.75,"h":93.75,"l":93.75,"c":93.75,"v":0},{"d":"2004-01-12","o":93.75,"h":93.75,"l":93.75,"c":93.75,"v":0},{"d":"2004-01-13","o":93.75,"h":93.75,"l":93.75,"c":93.75,"v":0},{"d":"2004-01-14","o":93.75,"h":93.75,"l":93.75,"c":93.75,"v":0},{"d":"2004-01-15","o":93.75,"h":93.75,"l":93.75,"c":93.75,"v":0},{"d":"2004-01-16","o":96.25,"h":96.25,"l":93.75,"c":93.75,"v":52},{"d":"2004-01-20","o":96.25,"h":96.25,"l":93.75,"c":93.75,"v":64},{"d":"2004-01-21","o":93.75,"h":93.75,"l":93.75,"c":93.75,"v":0},{"d":"2004-01-22","o":95,"h":96.25,"l":92.5,"c":96.25,"v":92},{"d":"2004-01-23","o":96.25,"h":96.25,"l":96.25,"c":96.25,"v":0},{"d":"2004-01-26","o":96.25,"h":96.25,"l":96.25,"c":96.25,"v":0},{"d":"2004-01-27","o":96.25,"h":96.25,"l":96.25,"c":96.25,"v":0},{"d":"2004-01-28","o":96.25,"h":96.25,"l":96.25,"c":96.25,"v":0},{"d":"2004-01-29","o":96.25,"h":118.75,"l":93.75,"c":112.5,"v":380},{"d":"2004-01-30","o":112.5,"h":112.5,"l":100,"c":106.25,"v":108},{"d":"2004-02-02","o":101.25,"h":106.25,"l":101.25,"c":106.25,"v":80},{"d":"2004-02-03","o":106.25,"h":106.25,"l":100,"c":100,"v":40},{"d":"2004-02-04","o":100,"h":100,"l":100,"c":100,"v":0},{"d":"2004-02-05","o":100,"h":100,"l":100,"c":100,"v":0},{"d":"2004-02-06","o":100,"h":100,"l":100,"c":100,"v":0},{"d":"2004-02-09","o":87.5,"h":87.5,"l":87.5,"c":87.5,"v":80},{"d":"2004-02-10","o":87.5,"h":87.5,"l":87.5,"c":87.5,"v":0},{"d":"2004-02-11","o":87.5,"h":87.5,"l":87.5,"c":87.5,"v":0},{"d":"2004-02-12","o":87.5,"h":87.5,"l":87.5,"c":87.5,"v":0},{"d":"2004-02-13","o":87.5,"h":87.5,"l":87.5,"c":87.5,"v":0},{"d":"2004-02-17","o":93.75,"h":97.5,"l":93.75,"c":93.75,"v":112},{"d":"2004-02-18","o":91.25,"h":93.75,"l":91.25,"c":91.25,"v":68},{"d":"2004-02-19","o":106.25,"h":106.25,"l":105,"c":106.25,"v":200},{"d":"2004-02-20","o":97.5,"h":97.5,"l":97.5,"c":97.5,"v":32},{"d":"2004-02-23","o":100,"h":106.25,"l":100,"c":106.25,"v":188},{"d":"2004-02-24","o":106.25,"h":108.75,"l":103.75,"c":106.25,"v":268},{"d":"2004-02-25","o":108.75,"h":116.25,"l":102.5,"c":116.25,"v":384},{"d":"2004-02-26","o":116.25,"h":116.25,"l":116.25,"c":116.25,"v":0},{"d":"2004-02-27","o":112.5,"h":112.5,"l":106.25,"c":106.25,"v":40},{"d":"2004-03-01","o":112.5,"h":112.5,"l":106.25,"c":106.25,"v":32},{"d":"2004-03-02","o":112.5,"h":112.5,"l":106.25,"c":106.25,"v":5},{"d":"2004-03-03","o":106.25,"h":106.25,"l":106.25,"c":106.25,"v":0},{"d":"2004-03-04","o":112.5,"h":113.75,"l":111.25,"c":113.75,"v":520},{"d":"2004-03-05","o":116.25,"h":116.25,"l":113.75,"c":116.25,"v":31},{"d":"2004-03-08","o":116.25,"h":116.25,"l":116.25,"c":116.25,"v":148},{"d":"2004-03-09","o":116.25,"h":116.25,"l":113.75,"c":116.25,"v":216},{"d":"2004-03-10","o":116.25,"h":116.25,"l":116.25,"c":116.25,"v":0},{"d":"2004-03-11","o":116.25,"h":116.25,"l":116.25,"c":116.25,"v":0},{"d":"2004-03-12","o":112.5,"h":112.5,"l":112.5,"c":112.5,"v":27},{"d":"2004-03-15","o":112.5,"h":112.5,"l":112.5,"c":112.5,"v":36},{"d":"2004-03-16","o":112.5,"h":112.5,"l":112.5,"c":112.5,"v":0},{"d":"2004-03-17","o":112.5,"h":112.5,"l":112.5,"c":112.5,"v":0},{"d":"2004-03-18","o":107.5,"h":107.5,"l":106.25,"c":106.25,"v":132},{"d":"2004-03-19","o":81.25,"h":116.25,"l":81.25,"c":113.75,"v":332},{"d":"2004-03-22","o":113.75,"h":113.75,"l":113.75,"c":113.75,"v":0},{"d":"2004-03-23","o":113.75,"h":113.75,"l":113.75,"c":113.75,"v":0},{"d":"2004-03-24","o":113.75,"h":113.75,"l":113.75,"c":113.75,"v":0},{"d":"2004-03-25","o":116.25,"h":122.5,"l":115,"c":122.5,"v":236},{"d":"2004-03-26","o":118.75,"h":125,"l":118.75,"c":125,"v":373},{"d":"2004-03-29","o":125,"h":125,"l":121.25,"c":121.25,"v":120},{"d":"2004-03-30","o":121.25,"h":121.25,"l":121.25,"c":121.25,"v":0},{"d":"2004-03-31","o":118.75,"h":118.75,"l":118.75,"c":118.75,"v":20},{"d":"2004-04-01","o":118.75,"h":118.75,"l":118.75,"c":118.75,"v":0},{"d":"2004-04-02","o":118.75,"h":118.75,"l":118.75,"c":118.75,"v":20},{"d":"2004-04-05","o":120,"h":120,"l":117.5,"c":117.5,"v":32},{"d":"2004-04-06","o":117.5,"h":120,"l":117.5,"c":120,"v":68},{"d":"2004-04-07","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2004-04-08","o":117.5,"h":125,"l":117.5,"c":125,"v":316},{"d":"2004-04-12","o":125,"h":125,"l":125,"c":125,"v":0},{"d":"2004-04-13","o":125,"h":125,"l":125,"c":125,"v":0},{"d":"2004-04-14","o":125,"h":125,"l":125,"c":125,"v":0},{"d":"2004-04-15","o":125,"h":125,"l":125,"c":125,"v":0},{"d":"2004-04-16","o":125,"h":125,"l":125,"c":125,"v":0},{"d":"2004-04-19","o":117.5,"h":117.5,"l":117.5,"c":117.5,"v":2},{"d":"2004-04-20","o":117.5,"h":117.5,"l":117.5,"c":117.5,"v":0},{"d":"2004-04-21","o":117.5,"h":120,"l":103.75,"c":103.75,"v":148},{"d":"2004-04-22","o":110,"h":110,"l":110,"c":110,"v":12},{"d":"2004-04-23","o":100,"h":108.75,"l":100,"c":106.25,"v":128},{"d":"2004-04-26","o":106.25,"h":106.25,"l":106.25,"c":106.25,"v":64},{"d":"2004-04-27","o":106.25,"h":106.25,"l":100,"c":100,"v":196},{"d":"2004-04-28","o":100,"h":100,"l":100,"c":100,"v":0},{"d":"2004-04-29","o":100,"h":100,"l":100,"c":100,"v":0},{"d":"2004-04-30","o":93.75,"h":93.75,"l":75,"c":87.5,"v":246},{"d":"2004-05-03","o":87.5,"h":87.5,"l":87.5,"c":87.5,"v":0},{"d":"2004-05-04","o":87.5,"h":87.5,"l":87.5,"c":87.5,"v":0},{"d":"2004-05-05","o":87.5,"h":87.5,"l":87.5,"c":87.5,"v":0},{"d":"2004-05-06","o":87.5,"h":87.5,"l":87.5,"c":87.5,"v":0},{"d":"2004-05-07","o":87.5,"h":87.5,"l":87.5,"c":87.5,"v":0},{"d":"2004-05-10","o":87.5,"h":87.5,"l":87.5,"c":87.5,"v":0},{"d":"2004-05-11","o":87.5,"h":87.5,"l":87.5,"c":87.5,"v":0},{"d":"2004-05-12","o":87.5,"h":87.5,"l":87.5,"c":87.5,"v":0},{"d":"2004-05-13","o":87.5,"h":87.5,"l":87.5,"c":87.5,"v":0},{"d":"2004-05-14","o":100,"h":100,"l":100,"c":100,"v":40},{"d":"2004-05-17","o":100,"h":115,"l":100,"c":110,"v":416},{"d":"2004-05-18","o":113.75,"h":113.75,"l":111.25,"c":111.25,"v":72},{"d":"2004-05-19","o":111.25,"h":111.25,"l":111.25,"c":111.25,"v":0},{"d":"2004-05-20","o":113.75,"h":113.75,"l":112.5,"c":112.5,"v":48},{"d":"2004-05-21","o":113.75,"h":113.75,"l":106.25,"c":108.75,"v":192},{"d":"2004-05-24","o":105,"h":108.75,"l":105,"c":105,"v":120},{"d":"2004-05-25","o":100,"h":108.75,"l":100,"c":106.25,"v":168},{"d":"2004-05-26","o":106.25,"h":106.25,"l":100,"c":100,"v":356},{"d":"2004-05-27","o":108.75,"h":108.75,"l":108.75,"c":108.75,"v":120},{"d":"2004-05-28","o":108.75,"h":115,"l":106.25,"c":115,"v":516},{"d":"2004-06-01","o":120,"h":121.25,"l":112.5,"c":121.25,"v":208},{"d":"2004-06-02","o":115,"h":115,"l":112.5,"c":115,"v":96},{"d":"2004-06-03","o":115,"h":115,"l":112.5,"c":112.5,"v":100},{"d":"2004-06-04","o":118.75,"h":118.75,"l":112.5,"c":115,"v":224},{"d":"2004-06-07","o":118.75,"h":118.75,"l":116.25,"c":116.25,"v":188},{"d":"2004-06-08","o":118.75,"h":125,"l":116.25,"c":125,"v":83},{"d":"2004-06-09","o":122.5,"h":125,"l":122.5,"c":125,"v":260},{"d":"2004-06-10","o":125,"h":168.75,"l":125,"c":156.25,"v":782},{"d":"2004-06-14","o":156.25,"h":162.5,"l":156.25,"c":156.25,"v":163},{"d":"2004-06-15","o":156.25,"h":156.25,"l":156.25,"c":156.25,"v":0},{"d":"2004-06-16","o":150,"h":163.75,"l":132.5,"c":132.5,"v":163},{"d":"2004-06-17","o":132.5,"h":132.5,"l":132.5,"c":132.5,"v":0},{"d":"2004-06-18","o":143.75,"h":143.75,"l":143.75,"c":143.75,"v":8},{"d":"2004-06-21","o":143.75,"h":143.75,"l":143.75,"c":143.75,"v":0},{"d":"2004-06-22","o":143.75,"h":143.75,"l":143.75,"c":143.75,"v":0},{"d":"2004-06-23","o":137.5,"h":137.5,"l":137.5,"c":137.5,"v":12},{"d":"2004-06-24","o":143.75,"h":143.75,"l":137.5,"c":138.75,"v":96},{"d":"2004-06-25","o":138.75,"h":138.75,"l":138.75,"c":138.75,"v":4},{"d":"2004-06-28","o":137.5,"h":140,"l":130,"c":130,"v":52},{"d":"2004-06-29","o":133.75,"h":133.75,"l":128.75,"c":128.75,"v":64},{"d":"2004-06-30","o":132.5,"h":132.5,"l":132.5,"c":132.5,"v":8},{"d":"2004-07-01","o":132.5,"h":132.5,"l":127.5,"c":132.5,"v":12},{"d":"2004-07-02","o":131.25,"h":137.5,"l":125,"c":126.25,"v":76},{"d":"2004-07-06","o":126.25,"h":126.25,"l":126.25,"c":126.25,"v":16},{"d":"2004-07-07","o":127.5,"h":127.5,"l":127.5,"c":127.5,"v":16},{"d":"2004-07-08","o":127.5,"h":127.5,"l":120,"c":125,"v":42},{"d":"2004-07-09","o":120,"h":126.25,"l":120,"c":126.25,"v":24},{"d":"2004-07-12","o":125,"h":125,"l":115,"c":115,"v":83},{"d":"2004-07-13","o":128.75,"h":128.75,"l":126.25,"c":126.25,"v":18},{"d":"2004-07-14","o":126.25,"h":126.25,"l":126.25,"c":126.25,"v":13},{"d":"2004-07-15","o":126.25,"h":128.75,"l":126.25,"c":126.25,"v":160},{"d":"2004-07-16","o":126.25,"h":126.25,"l":125,"c":125,"v":16},{"d":"2004-07-19","o":125,"h":125,"l":125,"c":125,"v":0},{"d":"2004-07-20","o":125,"h":125,"l":125,"c":125,"v":0},{"d":"2004-07-21","o":125,"h":125,"l":125,"c":125,"v":0},{"d":"2004-07-22","o":125,"h":125,"l":125,"c":125,"v":0},{"d":"2004-07-23","o":125,"h":125,"l":125,"c":125,"v":0},{"d":"2004-07-26","o":128.75,"h":128.75,"l":127.5,"c":127.5,"v":32},{"d":"2004-07-27","o":128.75,"h":128.75,"l":127.5,"c":127.5,"v":32},{"d":"2004-07-28","o":120,"h":120,"l":120,"c":120,"v":4},{"d":"2004-07-29","o":128.75,"h":128.75,"l":120,"c":120,"v":28},{"d":"2004-07-30","o":127.5,"h":128.75,"l":125,"c":128.75,"v":68},{"d":"2004-08-02","o":126.25,"h":131.25,"l":126.25,"c":127.5,"v":40},{"d":"2004-08-03","o":137.5,"h":137.5,"l":126.25,"c":126.25,"v":68},{"d":"2004-08-04","o":126.25,"h":131.25,"l":106.25,"c":127.5,"v":116},{"d":"2004-08-05","o":127.5,"h":127.5,"l":127.5,"c":127.5,"v":0},{"d":"2004-08-06","o":127.5,"h":127.5,"l":127.5,"c":127.5,"v":0},{"d":"2004-08-09","o":127.5,"h":127.5,"l":127.5,"c":127.5,"v":0},{"d":"2004-08-10","o":127.5,"h":127.5,"l":127.5,"c":127.5,"v":0},{"d":"2004-08-11","o":125,"h":125,"l":125,"c":125,"v":8},{"d":"2004-08-12","o":127.5,"h":136.25,"l":126.25,"c":126.25,"v":49},{"d":"2004-08-13","o":126.25,"h":126.25,"l":125,"c":125,"v":44},{"d":"2004-08-16","o":118.75,"h":118.75,"l":118.75,"c":118.75,"v":10},{"d":"2004-08-17","o":118.75,"h":118.75,"l":117.5,"c":118.75,"v":64},{"d":"2004-08-18","o":118.75,"h":118.75,"l":118.75,"c":118.75,"v":0},{"d":"2004-08-19","o":107.5,"h":116.25,"l":107.5,"c":111.25,"v":100},{"d":"2004-08-20","o":111.25,"h":111.25,"l":111.25,"c":111.25,"v":0},{"d":"2004-08-23","o":111.25,"h":111.25,"l":111.25,"c":111.25,"v":0},{"d":"2004-08-24","o":111.25,"h":111.25,"l":111.25,"c":111.25,"v":0},{"d":"2004-08-25","o":118.75,"h":125,"l":118.75,"c":125,"v":48},{"d":"2004-08-26","o":106.25,"h":106.25,"l":106.25,"c":106.25,"v":40},{"d":"2004-08-27","o":103.75,"h":103.75,"l":103.75,"c":103.75,"v":2},{"d":"2004-08-30","o":103.75,"h":103.75,"l":103.75,"c":103.75,"v":0},{"d":"2004-08-31","o":103.75,"h":103.75,"l":103.75,"c":103.75,"v":0},{"d":"2004-09-01","o":103.75,"h":103.75,"l":103.75,"c":103.75,"v":0},{"d":"2004-09-02","o":103.75,"h":103.75,"l":103.75,"c":103.75,"v":0},{"d":"2004-09-03","o":103.75,"h":103.75,"l":103.75,"c":103.75,"v":0},{"d":"2004-09-07","o":103.75,"h":103.75,"l":103.75,"c":103.75,"v":0},{"d":"2004-09-08","o":103.75,"h":103.75,"l":103.75,"c":103.75,"v":0},{"d":"2004-09-09","o":116.25,"h":116.25,"l":112.5,"c":112.5,"v":80},{"d":"2004-09-10","o":115,"h":115,"l":112.5,"c":115,"v":127},{"d":"2004-09-13","o":115,"h":115,"l":115,"c":115,"v":0},{"d":"2004-09-14","o":121.25,"h":121.25,"l":118.75,"c":118.75,"v":72},{"d":"2004-09-15","o":118.75,"h":118.75,"l":118.75,"c":118.75,"v":28},{"d":"2004-09-16","o":118.75,"h":118.75,"l":118.75,"c":118.75,"v":0},{"d":"2004-09-17","o":118.75,"h":118.75,"l":118.75,"c":118.75,"v":0},{"d":"2004-09-20","o":125,"h":125,"l":125,"c":125,"v":40},{"d":"2004-09-21","o":125,"h":125,"l":125,"c":125,"v":0},{"d":"2004-09-22","o":125,"h":125,"l":116.25,"c":116.25,"v":48},{"d":"2004-09-23","o":128.75,"h":128.75,"l":125,"c":125,"v":16},{"d":"2004-09-24","o":116.25,"h":116.25,"l":116.25,"c":116.25,"v":8},{"d":"2004-09-27","o":118.75,"h":125,"l":118.75,"c":122.5,"v":44},{"d":"2004-09-28","o":118.75,"h":118.75,"l":118.75,"c":118.75,"v":40},{"d":"2004-09-29","o":116.25,"h":116.25,"l":116.25,"c":116.25,"v":20},{"d":"2004-09-30","o":118.75,"h":118.75,"l":118.75,"c":118.75,"v":24},{"d":"2004-10-01","o":118.75,"h":118.75,"l":118.75,"c":118.75,"v":40},{"d":"2004-10-04","o":118.75,"h":118.75,"l":118.75,"c":118.75,"v":0},{"d":"2004-10-05","o":118.75,"h":118.75,"l":118.75,"c":118.75,"v":0},{"d":"2004-10-06","o":118.75,"h":118.75,"l":118.75,"c":118.75,"v":10},{"d":"2004-10-07","o":116.25,"h":118.75,"l":108.75,"c":117.5,"v":169},{"d":"2004-10-08","o":120,"h":120,"l":118.75,"c":118.75,"v":80},{"d":"2004-10-11","o":118.75,"h":118.75,"l":118.75,"c":118.75,"v":0},{"d":"2004-10-12","o":122.5,"h":122.5,"l":122.5,"c":122.5,"v":20},{"d":"2004-10-13","o":113.75,"h":113.75,"l":112.5,"c":112.5,"v":64},{"d":"2004-10-14","o":112.5,"h":112.5,"l":112.5,"c":112.5,"v":0},{"d":"2004-10-15","o":117.5,"h":117.5,"l":110,"c":112.5,"v":80},{"d":"2004-10-18","o":112.5,"h":112.5,"l":112.5,"c":112.5,"v":0},{"d":"2004-10-19","o":112.5,"h":112.5,"l":112.5,"c":112.5,"v":0},{"d":"2004-10-20","o":112.5,"h":112.5,"l":112.5,"c":112.5,"v":0},{"d":"2004-10-21","o":112.5,"h":112.5,"l":112.5,"c":112.5,"v":0},{"d":"2004-10-22","o":117.5,"h":117.5,"l":115,"c":117.5,"v":80},{"d":"2004-10-25","o":117.5,"h":117.5,"l":117.5,"c":117.5,"v":0},{"d":"2004-10-26","o":117.5,"h":117.5,"l":117.5,"c":117.5,"v":16},{"d":"2004-10-27","o":117.5,"h":117.5,"l":117.5,"c":117.5,"v":0},{"d":"2004-10-28","o":117.5,"h":117.5,"l":117.5,"c":117.5,"v":0},{"d":"2004-10-29","o":112.5,"h":112.5,"l":111.25,"c":111.25,"v":144},{"d":"2004-11-01","o":111.25,"h":111.25,"l":111.25,"c":111.25,"v":0},{"d":"2004-11-02","o":117.5,"h":117.5,"l":117.5,"c":117.5,"v":1},{"d":"2004-11-03","o":117.5,"h":117.5,"l":117.5,"c":117.5,"v":0},{"d":"2004-11-04","o":112.5,"h":112.5,"l":112.5,"c":112.5,"v":24},{"d":"2004-11-05","o":112.5,"h":112.5,"l":112.5,"c":112.5,"v":0},{"d":"2004-11-08","o":112.5,"h":112.5,"l":112.5,"c":112.5,"v":0},{"d":"2004-11-09","o":112.5,"h":112.5,"l":112.5,"c":112.5,"v":0},{"d":"2004-11-10","o":112.5,"h":112.5,"l":111.25,"c":111.25,"v":16},{"d":"2004-11-11","o":105,"h":112.5,"l":105,"c":112.5,"v":80},{"d":"2004-11-12","o":112.5,"h":112.5,"l":112.5,"c":112.5,"v":0},{"d":"2004-11-15","o":105,"h":105,"l":105,"c":105,"v":52},{"d":"2004-11-16","o":105,"h":106.25,"l":105,"c":106.25,"v":88},{"d":"2004-11-17","o":110,"h":110,"l":110,"c":110,"v":40},{"d":"2004-11-18","o":110,"h":110,"l":110,"c":110,"v":0},{"d":"2004-11-19","o":111.25,"h":112.5,"l":103.75,"c":112.5,"v":100},{"d":"2004-11-22","o":113.75,"h":116.25,"l":113.75,"c":113.75,"v":208},{"d":"2004-11-23","o":113.75,"h":113.75,"l":113.75,"c":113.75,"v":0},{"d":"2004-11-24","o":112.5,"h":115,"l":103.75,"c":115,"v":144},{"d":"2004-11-26","o":118.75,"h":120,"l":118.75,"c":120,"v":50},{"d":"2004-11-29","o":115,"h":115,"l":115,"c":115,"v":116},{"d":"2004-11-30","o":115,"h":115,"l":115,"c":115,"v":0},{"d":"2004-12-01","o":118.75,"h":121.25,"l":118.75,"c":121.25,"v":280},{"d":"2004-12-02","o":115,"h":118.75,"l":115,"c":118.75,"v":44},{"d":"2004-12-03","o":122.5,"h":123.75,"l":118.75,"c":122.5,"v":237},{"d":"2004-12-06","o":122.5,"h":131.25,"l":122.5,"c":131.25,"v":182},{"d":"2004-12-07","o":131.25,"h":131.25,"l":117.5,"c":123.75,"v":383},{"d":"2004-12-08","o":121.25,"h":121.25,"l":121.25,"c":121.25,"v":48},{"d":"2004-12-09","o":121.25,"h":121.25,"l":121.25,"c":121.25,"v":28},{"d":"2004-12-10","o":126.25,"h":126.25,"l":126.25,"c":126.25,"v":4},{"d":"2004-12-13","o":117.5,"h":126.25,"l":117.5,"c":126.25,"v":13},{"d":"2004-12-14","o":126.25,"h":126.25,"l":126.25,"c":126.25,"v":0},{"d":"2004-12-15","o":117.5,"h":118.75,"l":117.5,"c":118.75,"v":64},{"d":"2004-12-16","o":123.75,"h":123.75,"l":123.75,"c":123.75,"v":1},{"d":"2004-12-17","o":123.75,"h":123.75,"l":123.75,"c":123.75,"v":0},{"d":"2004-12-20","o":123.75,"h":126.25,"l":123.75,"c":126.25,"v":32},{"d":"2004-12-21","o":126.25,"h":126.25,"l":126.25,"c":126.25,"v":0},{"d":"2004-12-22","o":123.75,"h":125,"l":121.25,"c":125,"v":88},{"d":"2004-12-23","o":125,"h":125,"l":125,"c":125,"v":0},{"d":"2004-12-27","o":122.5,"h":122.5,"l":122.5,"c":122.5,"v":48},{"d":"2004-12-28","o":122.5,"h":122.5,"l":122.5,"c":122.5,"v":0},{"d":"2004-12-29","o":122.5,"h":122.5,"l":122.5,"c":122.5,"v":0},{"d":"2004-12-30","o":118.75,"h":118.75,"l":116.25,"c":116.25,"v":2},{"d":"2004-12-31","o":122.5,"h":122.5,"l":122.5,"c":122.5,"v":84},{"d":"2005-01-03","o":122.5,"h":122.5,"l":122.5,"c":122.5,"v":0},{"d":"2005-01-04","o":122.5,"h":122.5,"l":122.5,"c":122.5,"v":4},{"d":"2005-01-05","o":122.5,"h":122.5,"l":122.5,"c":122.5,"v":0},{"d":"2005-01-06","o":122.5,"h":122.5,"l":122.5,"c":122.5,"v":0},{"d":"2005-01-07","o":122.5,"h":122.5,"l":122.5,"c":122.5,"v":8},{"d":"2005-01-10","o":122.5,"h":122.5,"l":122.5,"c":122.5,"v":0},{"d":"2005-01-11","o":118.75,"h":122.5,"l":118.75,"c":118.75,"v":56},{"d":"2005-01-12","o":118.75,"h":118.75,"l":112.5,"c":116.25,"v":286},{"d":"2005-01-13","o":118.75,"h":118.75,"l":118.75,"c":118.75,"v":4},{"d":"2005-01-14","o":118.75,"h":118.75,"l":118.75,"c":118.75,"v":0},{"d":"2005-01-18","o":112.5,"h":113.75,"l":112.5,"c":112.5,"v":36},{"d":"2005-01-19","o":106.25,"h":113.75,"l":106.25,"c":113.75,"v":33},{"d":"2005-01-20","o":113.75,"h":113.75,"l":113.75,"c":113.75,"v":0},{"d":"2005-01-21","o":113.75,"h":113.75,"l":106.25,"c":106.25,"v":56},{"d":"2005-01-24","o":106.25,"h":106.25,"l":106.25,"c":106.25,"v":0},{"d":"2005-01-25","o":106.25,"h":106.25,"l":106.25,"c":106.25,"v":0},{"d":"2005-01-26","o":101.25,"h":101.25,"l":101.25,"c":101.25,"v":1},{"d":"2005-01-27","o":102.5,"h":106.25,"l":101.25,"c":106.25,"v":56},{"d":"2005-01-28","o":106.25,"h":106.25,"l":102.5,"c":106.25,"v":31},{"d":"2005-01-31","o":101.25,"h":101.25,"l":97.5,"c":100,"v":276},{"d":"2005-02-01","o":106.25,"h":106.25,"l":101.25,"c":106.25,"v":355},{"d":"2005-02-02","o":106.25,"h":108.75,"l":100,"c":108.75,"v":220},{"d":"2005-02-03","o":108.75,"h":108.75,"l":108.75,"c":108.75,"v":241},{"d":"2005-02-04","o":108.75,"h":108.75,"l":108.75,"c":108.75,"v":40},{"d":"2005-02-07","o":108.75,"h":108.75,"l":108.75,"c":108.75,"v":0},{"d":"2005-02-08","o":108.75,"h":108.75,"l":108.75,"c":108.75,"v":0},{"d":"2005-02-09","o":111.25,"h":116.25,"l":111.25,"c":116.25,"v":148},{"d":"2005-02-10","o":116.25,"h":117.5,"l":116.25,"c":117.5,"v":64},{"d":"2005-02-11","o":112.5,"h":118.75,"l":112.5,"c":118.75,"v":64},{"d":"2005-02-14","o":118.75,"h":118.75,"l":118.75,"c":118.75,"v":0},{"d":"2005-02-15","o":118.75,"h":118.75,"l":118.75,"c":118.75,"v":0},{"d":"2005-02-16","o":118.75,"h":118.75,"l":118.75,"c":118.75,"v":0},{"d":"2005-02-17","o":115,"h":116.25,"l":115,"c":116.25,"v":42},{"d":"2005-02-18","o":116.25,"h":116.25,"l":116.25,"c":116.25,"v":0},{"d":"2005-02-22","o":113.75,"h":113.75,"l":113.75,"c":113.75,"v":80},{"d":"2005-02-23","o":113.75,"h":116.25,"l":113.75,"c":113.75,"v":116},{"d":"2005-02-24","o":113.75,"h":113.75,"l":113.75,"c":113.75,"v":0},{"d":"2005-02-25","o":113.75,"h":113.75,"l":113.75,"c":113.75,"v":41},{"d":"2005-02-28","o":111.25,"h":116.25,"l":111.25,"c":116.25,"v":99},{"d":"2005-03-01","o":116.25,"h":116.25,"l":116.25,"c":116.25,"v":0},{"d":"2005-03-02","o":116.25,"h":116.25,"l":116.25,"c":116.25,"v":0},{"d":"2005-03-03","o":116.25,"h":116.25,"l":116.25,"c":116.25,"v":0},{"d":"2005-03-04","o":116.25,"h":116.25,"l":116.25,"c":116.25,"v":0},{"d":"2005-03-07","o":113.75,"h":113.75,"l":113.75,"c":113.75,"v":0},{"d":"2005-03-08","o":112.5,"h":116.25,"l":112.5,"c":116.25,"v":122},{"d":"2005-03-09","o":116.25,"h":116.25,"l":116.25,"c":116.25,"v":0},{"d":"2005-03-10","o":116.25,"h":116.25,"l":116.25,"c":116.25,"v":40},{"d":"2005-03-11","o":116.25,"h":118.75,"l":116.25,"c":118.75,"v":196},{"d":"2005-03-14","o":112.5,"h":112.5,"l":112.5,"c":112.5,"v":17},{"d":"2005-03-15","o":112.5,"h":112.5,"l":112.5,"c":112.5,"v":0},{"d":"2005-03-16","o":112.5,"h":112.5,"l":112.5,"c":112.5,"v":0},{"d":"2005-03-17","o":112.5,"h":112.5,"l":112.5,"c":112.5,"v":0},{"d":"2005-03-18","o":112.5,"h":112.5,"l":112.5,"c":112.5,"v":32},{"d":"2005-03-21","o":108.75,"h":108.75,"l":108.75,"c":108.75,"v":4},{"d":"2005-03-22","o":118.75,"h":121.25,"l":112.5,"c":113.75,"v":1224},{"d":"2005-03-23","o":112.5,"h":123.75,"l":112.5,"c":120,"v":534},{"d":"2005-03-24","o":121.25,"h":121.25,"l":118.75,"c":118.75,"v":80},{"d":"2005-03-28","o":121.25,"h":125,"l":118.75,"c":125,"v":310},{"d":"2005-03-29","o":125,"h":125,"l":120,"c":121.25,"v":272},{"d":"2005-03-30","o":121.25,"h":121.25,"l":121.25,"c":121.25,"v":0},{"d":"2005-03-31","o":115,"h":115,"l":113.75,"c":113.75,"v":68},{"d":"2005-04-01","o":113.75,"h":113.75,"l":113.75,"c":113.75,"v":0},{"d":"2005-04-04","o":113.75,"h":113.75,"l":113.75,"c":113.75,"v":0},{"d":"2005-04-05","o":120,"h":120,"l":118.75,"c":120,"v":580},{"d":"2005-04-06","o":118.75,"h":118.75,"l":118.75,"c":118.75,"v":116},{"d":"2005-04-07","o":117.5,"h":117.5,"l":116.25,"c":116.25,"v":84},{"d":"2005-04-08","o":116.25,"h":116.25,"l":116.25,"c":116.25,"v":80},{"d":"2005-04-11","o":116.25,"h":116.25,"l":116.25,"c":116.25,"v":0},{"d":"2005-04-12","o":116.25,"h":122.5,"l":113.75,"c":113.75,"v":281},{"d":"2005-04-13","o":116.25,"h":116.25,"l":116.25,"c":116.25,"v":260},{"d":"2005-04-14","o":113.75,"h":116.25,"l":113.75,"c":115,"v":96},{"d":"2005-04-15","o":115,"h":115,"l":106.25,"c":112.5,"v":655},{"d":"2005-04-18","o":106.25,"h":110,"l":106.25,"c":110,"v":37},{"d":"2005-04-19","o":110,"h":116.25,"l":106.25,"c":113.75,"v":124},{"d":"2005-04-20","o":107.5,"h":107.5,"l":107.5,"c":107.5,"v":16},{"d":"2005-04-21","o":110,"h":115,"l":110,"c":115,"v":156},{"d":"2005-04-22","o":115,"h":115,"l":107.5,"c":107.5,"v":32},{"d":"2005-04-25","o":113.75,"h":113.75,"l":110,"c":110,"v":64},{"d":"2005-04-26","o":110,"h":110,"l":110,"c":110,"v":221},{"d":"2005-04-27","o":112.5,"h":112.5,"l":97.5,"c":106.25,"v":608},{"d":"2005-04-28","o":115,"h":115,"l":115,"c":115,"v":16},{"d":"2005-04-29","o":112.5,"h":112.5,"l":106.25,"c":106.25,"v":284},{"d":"2005-05-02","o":106.25,"h":106.25,"l":106.25,"c":106.25,"v":0},{"d":"2005-05-03","o":106.25,"h":112.5,"l":106.25,"c":112.5,"v":104},{"d":"2005-05-04","o":106.25,"h":112.5,"l":106.25,"c":106.25,"v":92},{"d":"2005-05-05","o":106.25,"h":106.25,"l":101.25,"c":106.25,"v":208},{"d":"2005-05-06","o":106.25,"h":106.25,"l":106.25,"c":106.25,"v":160},{"d":"2005-05-09","o":106.25,"h":106.25,"l":103.75,"c":103.75,"v":199},{"d":"2005-05-10","o":101.25,"h":106.25,"l":95,"c":101.25,"v":252},{"d":"2005-05-11","o":100,"h":100,"l":95,"c":95,"v":384},{"d":"2005-05-12","o":102.5,"h":102.5,"l":100,"c":100,"v":117},{"d":"2005-05-13","o":102.5,"h":103.75,"l":97.5,"c":101.25,"v":880},{"d":"2005-05-16","o":101.25,"h":101.25,"l":101.25,"c":101.25,"v":0},{"d":"2005-05-17","o":100,"h":100,"l":100,"c":100,"v":824},{"d":"2005-05-18","o":100,"h":100,"l":100,"c":100,"v":0},{"d":"2005-05-19","o":105,"h":110,"l":105,"c":110,"v":25},{"d":"2005-05-20","o":107.5,"h":112.5,"l":107.5,"c":112.5,"v":130},{"d":"2005-05-23","o":112.5,"h":112.5,"l":112.5,"c":112.5,"v":0},{"d":"2005-05-24","o":112.5,"h":112.5,"l":112.5,"c":112.5,"v":96},{"d":"2005-05-25","o":102.5,"h":118.75,"l":102.5,"c":118.75,"v":1173},{"d":"2005-05-26","o":121.25,"h":121.25,"l":112.5,"c":112.5,"v":26},{"d":"2005-05-27","o":121.25,"h":125,"l":118.75,"c":120,"v":1036},{"d":"2005-05-31","o":125,"h":136.25,"l":125,"c":128.75,"v":962},{"d":"2005-06-01","o":127.5,"h":133.75,"l":125,"c":126.25,"v":234},{"d":"2005-06-02","o":126.25,"h":126.25,"l":120,"c":125,"v":354},{"d":"2005-06-03","o":123.75,"h":131.25,"l":122.5,"c":126.25,"v":563},{"d":"2005-06-06","o":126.25,"h":137.5,"l":125,"c":137.5,"v":920},{"d":"2005-06-07","o":137.5,"h":146.25,"l":137.5,"c":145,"v":1815},{"d":"2005-06-08","o":145,"h":145,"l":133.75,"c":135,"v":168},{"d":"2005-06-09","o":136.25,"h":137.5,"l":136.25,"c":137.5,"v":72},{"d":"2005-06-10","o":138.75,"h":141.25,"l":138.75,"c":140,"v":197},{"d":"2005-06-13","o":141.25,"h":141.25,"l":131.25,"c":132.5,"v":457},{"d":"2005-06-14","o":133.75,"h":137.5,"l":132.5,"c":133.75,"v":126},{"d":"2005-06-15","o":140,"h":140,"l":135,"c":137.5,"v":212},{"d":"2005-06-16","o":140,"h":140,"l":137.5,"c":140,"v":176},{"d":"2005-06-17","o":142.5,"h":156.25,"l":141.25,"c":152.5,"v":1315},{"d":"2005-06-20","o":155,"h":155,"l":152.5,"c":153.75,"v":1104},{"d":"2005-06-21","o":152.5,"h":152.5,"l":145,"c":146.25,"v":176},{"d":"2005-06-22","o":146.25,"h":146.25,"l":135,"c":140,"v":644},{"d":"2005-06-23","o":140,"h":142.5,"l":140,"c":141.25,"v":1321},{"d":"2005-06-24","o":142.5,"h":148.75,"l":142.5,"c":145,"v":113},{"d":"2005-06-27","o":146.25,"h":150,"l":145,"c":150,"v":276},{"d":"2005-06-28","o":150,"h":150,"l":150,"c":150,"v":28},{"d":"2005-06-29","o":146.25,"h":150,"l":143.75,"c":143.75,"v":357},{"d":"2005-06-30","o":147.5,"h":147.5,"l":143.75,"c":143.75,"v":96},{"d":"2005-07-01","o":142.5,"h":142.5,"l":138.75,"c":142.5,"v":56},{"d":"2005-07-05","o":138.75,"h":138.75,"l":131.25,"c":131.25,"v":140},{"d":"2005-07-06","o":136.25,"h":146.25,"l":136.25,"c":146.25,"v":168},{"d":"2005-07-07","o":146.25,"h":146.25,"l":146.25,"c":146.25,"v":16},{"d":"2005-07-08","o":143.75,"h":143.75,"l":131.25,"c":137.5,"v":16},{"d":"2005-07-11","o":131.25,"h":131.25,"l":131.25,"c":131.25,"v":12},{"d":"2005-07-12","o":137.5,"h":153.75,"l":137.5,"c":146.25,"v":500},{"d":"2005-07-13","o":137.5,"h":146.25,"l":137.5,"c":140,"v":144},{"d":"2005-07-14","o":140,"h":140,"l":140,"c":140,"v":40},{"d":"2005-07-15","o":143.75,"h":143.75,"l":125,"c":125,"v":611},{"d":"2005-07-18","o":120,"h":140,"l":120,"c":140,"v":166},{"d":"2005-07-19","o":140,"h":140,"l":140,"c":140,"v":0},{"d":"2005-07-20","o":137.5,"h":150,"l":137.5,"c":150,"v":410},{"d":"2005-07-21","o":150,"h":167.5,"l":150,"c":152.5,"v":666},{"d":"2005-07-22","o":153.75,"h":163.75,"l":153.75,"c":163.75,"v":253},{"d":"2005-07-25","o":162.5,"h":167.5,"l":160,"c":162.5,"v":1331},{"d":"2005-07-26","o":163.75,"h":218.75,"l":162.5,"c":195,"v":1278},{"d":"2005-07-27","o":211.25,"h":211.25,"l":172.5,"c":177.5,"v":758},{"d":"2005-07-28","o":177.5,"h":200,"l":177.5,"c":198.75,"v":178},{"d":"2005-07-29","o":200,"h":215,"l":200,"c":200,"v":210},{"d":"2005-08-01","o":200,"h":200,"l":200,"c":200,"v":10},{"d":"2005-08-02","o":200,"h":200,"l":193.75,"c":200,"v":66},{"d":"2005-08-03","o":207.5,"h":225,"l":207.5,"c":218.75,"v":101},{"d":"2005-08-04","o":220,"h":225,"l":212.5,"c":218.75,"v":234},{"d":"2005-08-05","o":222.5,"h":270,"l":222.5,"c":250,"v":525},{"d":"2005-08-08","o":250,"h":273.75,"l":237.5,"c":250,"v":772},{"d":"2005-08-09","o":250,"h":250,"l":231.25,"c":231.25,"v":174},{"d":"2005-08-10","o":232.5,"h":237.5,"l":232.5,"c":237.5,"v":120},{"d":"2005-08-11","o":237.5,"h":256.25,"l":237.5,"c":256.25,"v":234},{"d":"2005-08-12","o":256.25,"h":262.5,"l":256.25,"c":262.5,"v":106},{"d":"2005-08-15","o":263.75,"h":263.75,"l":245,"c":250,"v":220},{"d":"2005-08-16","o":245,"h":263.75,"l":245,"c":262.5,"v":76},{"d":"2005-08-17","o":256.25,"h":262.5,"l":236.25,"c":250,"v":102},{"d":"2005-08-18","o":250,"h":250,"l":237.5,"c":237.5,"v":102},{"d":"2005-08-19","o":240,"h":240,"l":237.5,"c":237.5,"v":18},{"d":"2005-08-22","o":240,"h":243.75,"l":240,"c":243.75,"v":26},{"d":"2005-08-23","o":243.75,"h":243.75,"l":243.75,"c":243.75,"v":10},{"d":"2005-08-24","o":247.5,"h":250,"l":241.25,"c":250,"v":31},{"d":"2005-08-25","o":256.25,"h":256.25,"l":256.25,"c":256.25,"v":16},{"d":"2005-08-26","o":256.25,"h":268.75,"l":256.25,"c":268.75,"v":303},{"d":"2005-08-29","o":270,"h":275,"l":270,"c":275,"v":155},{"d":"2005-08-30","o":275,"h":293.75,"l":275,"c":287.5,"v":328},{"d":"2005-08-31","o":287.5,"h":343.75,"l":287.5,"c":293.75,"v":470},{"d":"2005-09-01","o":306.25,"h":340,"l":306.25,"c":327.5,"v":823},{"d":"2005-09-02","o":350,"h":383.75,"l":337.5,"c":375,"v":1041},{"d":"2005-09-06","o":381.25,"h":382.5,"l":293.75,"c":318.75,"v":859},{"d":"2005-09-07","o":312.5,"h":337.5,"l":306.25,"c":325,"v":668},{"d":"2005-09-08","o":335,"h":375,"l":335,"c":370,"v":539},{"d":"2005-09-09","o":375,"h":381.25,"l":368.75,"c":381.25,"v":307},{"d":"2005-09-12","o":381.25,"h":393.75,"l":375,"c":391.25,"v":547},{"d":"2005-09-13","o":396.25,"h":431.25,"l":396.25,"c":425,"v":694},{"d":"2005-09-14","o":425,"h":428.75,"l":387.5,"c":428.75,"v":680},{"d":"2005-09-15","o":431.25,"h":498.75,"l":412.5,"c":480,"v":926},{"d":"2005-09-16","o":485,"h":487.5,"l":475,"c":481.25,"v":244},{"d":"2005-09-19","o":475,"h":483.75,"l":437.5,"c":462.5,"v":618},{"d":"2005-09-20","o":443.75,"h":461.25,"l":440,"c":440,"v":186},{"d":"2005-09-21","o":440,"h":440,"l":400,"c":402.5,"v":325},{"d":"2005-09-22","o":400,"h":437.5,"l":400,"c":416.25,"v":258},{"d":"2005-09-23","o":416.25,"h":425,"l":416.25,"c":425,"v":10},{"d":"2005-09-26","o":425,"h":425,"l":400,"c":400,"v":52},{"d":"2005-09-27","o":400,"h":412.5,"l":400,"c":406.25,"v":76},{"d":"2005-09-28","o":408.75,"h":408.75,"l":356.25,"c":381.25,"v":629},{"d":"2005-09-29","o":362.5,"h":381.25,"l":362.5,"c":375,"v":86},{"d":"2005-09-30","o":375,"h":375,"l":362.5,"c":363.75,"v":289},{"d":"2005-10-03","o":313.75,"h":356.25,"l":313.75,"c":356.25,"v":62},{"d":"2005-10-04","o":356.25,"h":381.25,"l":350,"c":378.75,"v":168},{"d":"2005-10-05","o":380,"h":408.75,"l":375,"c":375,"v":324},{"d":"2005-10-06","o":375,"h":375,"l":362.5,"c":375,"v":27},{"d":"2005-10-07","o":375,"h":375,"l":356.25,"c":356.25,"v":44},{"d":"2005-10-10","o":358.75,"h":375,"l":358.75,"c":375,"v":120},{"d":"2005-10-11","o":362.5,"h":383.75,"l":356.25,"c":375,"v":92},{"d":"2005-10-12","o":356.25,"h":372.5,"l":325,"c":372.5,"v":76},{"d":"2005-10-13","o":371.25,"h":371.25,"l":318.75,"c":343.75,"v":59},{"d":"2005-10-14","o":318.75,"h":337.5,"l":318.75,"c":331.25,"v":50},{"d":"2005-10-17","o":350,"h":368.75,"l":350,"c":353.75,"v":165},{"d":"2005-10-18","o":356.25,"h":356.25,"l":350,"c":350,"v":49},{"d":"2005-10-19","o":350,"h":352.5,"l":348.75,"c":348.75,"v":98},{"d":"2005-10-20","o":350,"h":352.5,"l":350,"c":352.5,"v":24},{"d":"2005-10-21","o":351.25,"h":381.25,"l":350,"c":375,"v":294},{"d":"2005-10-24","o":373.75,"h":373.75,"l":370,"c":370,"v":54},{"d":"2005-10-25","o":370,"h":370,"l":370,"c":370,"v":48},{"d":"2005-10-26","o":343.75,"h":356.25,"l":337.5,"c":337.5,"v":236},{"d":"2005-10-27","o":331.25,"h":350,"l":331.25,"c":350,"v":60},{"d":"2005-10-28","o":331.25,"h":342.5,"l":318.75,"c":331.25,"v":316},{"d":"2005-10-31","o":312.5,"h":356.25,"l":312.5,"c":356.25,"v":370},{"d":"2005-11-01","o":356.25,"h":362.5,"l":356.25,"c":362.5,"v":172},{"d":"2005-11-02","o":368.75,"h":400,"l":368.75,"c":387.5,"v":336},{"d":"2005-11-03","o":393.75,"h":393.75,"l":390,"c":390,"v":80},{"d":"2005-11-04","o":388.75,"h":431.25,"l":388.75,"c":431.25,"v":1971},{"d":"2005-11-07","o":431.25,"h":437.5,"l":430,"c":431.25,"v":179},{"d":"2005-11-08","o":443.75,"h":451.25,"l":437.5,"c":437.5,"v":131},{"d":"2005-11-09","o":451.25,"h":451.25,"l":437.5,"c":437.5,"v":116},{"d":"2005-11-10","o":437.5,"h":443.75,"l":415,"c":437.5,"v":154},{"d":"2005-11-11","o":418.75,"h":437.5,"l":415,"c":415,"v":110},{"d":"2005-11-14","o":437.5,"h":437.5,"l":388.75,"c":400,"v":151},{"d":"2005-11-15","o":400,"h":411.25,"l":400,"c":411.25,"v":154},{"d":"2005-11-16","o":425,"h":425,"l":418.75,"c":425,"v":336},{"d":"2005-11-17","o":425,"h":425,"l":412.5,"c":412.5,"v":56},{"d":"2005-11-18","o":425,"h":426.25,"l":412.5,"c":412.5,"v":138},{"d":"2005-11-21","o":400,"h":410,"l":393.75,"c":402.5,"v":113},{"d":"2005-11-22","o":396.25,"h":396.25,"l":387.5,"c":396.25,"v":179},{"d":"2005-11-23","o":407.5,"h":407.5,"l":397.5,"c":400,"v":107},{"d":"2005-11-25","o":418.75,"h":425,"l":393.75,"c":400,"v":170},{"d":"2005-11-28","o":400,"h":400,"l":393.75,"c":393.75,"v":180},{"d":"2005-11-29","o":393.75,"h":393.75,"l":388.75,"c":388.75,"v":75},{"d":"2005-11-30","o":393.75,"h":393.75,"l":387.5,"c":393.75,"v":153},{"d":"2005-12-01","o":412.5,"h":412.5,"l":393.75,"c":393.75,"v":42},{"d":"2005-12-02","o":387.5,"h":393.75,"l":387.5,"c":387.5,"v":124},{"d":"2005-12-05","o":393.75,"h":393.75,"l":381.25,"c":387.5,"v":88},{"d":"2005-12-06","o":381.25,"h":387.5,"l":375,"c":375,"v":160},{"d":"2005-12-07","o":375,"h":375,"l":372.5,"c":375,"v":54},{"d":"2005-12-08","o":372.5,"h":372.5,"l":368.75,"c":368.75,"v":37},{"d":"2005-12-09","o":368.75,"h":372.5,"l":331.25,"c":372.5,"v":184},{"d":"2005-12-12","o":372.5,"h":400,"l":368.75,"c":368.75,"v":238},{"d":"2005-12-13","o":375,"h":387.5,"l":368.75,"c":387.5,"v":86},{"d":"2005-12-14","o":375,"h":375,"l":375,"c":375,"v":128},{"d":"2005-12-15","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2005-12-16","o":375,"h":381.25,"l":368.75,"c":368.75,"v":129},{"d":"2005-12-19","o":375,"h":375,"l":368.75,"c":368.75,"v":20},{"d":"2005-12-20","o":368.75,"h":375,"l":368.75,"c":368.75,"v":8},{"d":"2005-12-21","o":368.75,"h":375,"l":363.75,"c":375,"v":179},{"d":"2005-12-22","o":375,"h":375,"l":375,"c":375,"v":8},{"d":"2005-12-23","o":368.75,"h":375,"l":368.75,"c":375,"v":10},{"d":"2005-12-27","o":368.75,"h":368.75,"l":368.75,"c":368.75,"v":26},{"d":"2005-12-28","o":375,"h":387.5,"l":375,"c":387.5,"v":124},{"d":"2005-12-29","o":381.25,"h":387.5,"l":375,"c":375,"v":218},{"d":"2005-12-30","o":393.75,"h":393.75,"l":370,"c":393.75,"v":74},{"d":"2006-01-03","o":375,"h":381.25,"l":368.75,"c":375,"v":70},{"d":"2006-01-04","o":375,"h":381.25,"l":368.75,"c":381.25,"v":26},{"d":"2006-01-05","o":380,"h":380,"l":368.75,"c":368.75,"v":20},{"d":"2006-01-06","o":368.75,"h":375,"l":368.75,"c":368.75,"v":48},{"d":"2006-01-09","o":368.75,"h":368.75,"l":368.75,"c":368.75,"v":22},{"d":"2006-01-10","o":375,"h":425,"l":375,"c":375,"v":324},{"d":"2006-01-11","o":376.25,"h":393.75,"l":375,"c":375,"v":127},{"d":"2006-01-12","o":375,"h":382.5,"l":375,"c":375,"v":280},{"d":"2006-01-13","o":375,"h":375,"l":375,"c":375,"v":143},{"d":"2006-01-17","o":376.25,"h":381.25,"l":375,"c":381.25,"v":266},{"d":"2006-01-18","o":381.25,"h":381.25,"l":370,"c":375,"v":181},{"d":"2006-01-19","o":370,"h":375,"l":370,"c":373.75,"v":309},{"d":"2006-01-20","o":373.75,"h":375,"l":373.75,"c":375,"v":142},{"d":"2006-01-23","o":375,"h":381.25,"l":375,"c":381.25,"v":444},{"d":"2006-01-24","o":393.75,"h":393.75,"l":368.75,"c":373.75,"v":544},{"d":"2006-01-25","o":375,"h":393.75,"l":375,"c":393.75,"v":995},{"d":"2006-01-26","o":400,"h":443.75,"l":387.5,"c":430,"v":1206},{"d":"2006-01-27","o":430,"h":450,"l":423.75,"c":443.75,"v":482},{"d":"2006-01-30","o":455,"h":455,"l":438.75,"c":450,"v":818},{"d":"2006-01-31","o":450,"h":453.75,"l":438.75,"c":443.75,"v":66},{"d":"2006-02-01","o":446.25,"h":450,"l":437.5,"c":450,"v":183},{"d":"2006-02-02","o":446.25,"h":456.25,"l":425,"c":425,"v":272},{"d":"2006-02-03","o":425,"h":425,"l":418.75,"c":418.75,"v":14},{"d":"2006-02-06","o":418.75,"h":431.25,"l":412.5,"c":431.25,"v":30},{"d":"2006-02-07","o":437.5,"h":440,"l":437.5,"c":437.5,"v":52},{"d":"2006-02-08","o":440,"h":440,"l":418.75,"c":425,"v":88},{"d":"2006-02-09","o":425,"h":425,"l":425,"c":425,"v":0},{"d":"2006-02-10","o":431.25,"h":431.25,"l":425,"c":431.25,"v":61},{"d":"2006-02-13","o":431.25,"h":431.25,"l":431.25,"c":431.25,"v":0},{"d":"2006-02-14","o":418.75,"h":425,"l":406.25,"c":406.25,"v":64},{"d":"2006-02-15","o":406.25,"h":418.75,"l":406.25,"c":418.75,"v":64},{"d":"2006-02-16","o":418.75,"h":418.75,"l":400,"c":406.25,"v":143},{"d":"2006-02-17","o":410,"h":412.5,"l":406.25,"c":412.5,"v":18},{"d":"2006-02-21","o":412.5,"h":412.5,"l":412.5,"c":412.5,"v":10},{"d":"2006-02-22","o":400,"h":406.25,"l":397.5,"c":406.25,"v":160},{"d":"2006-02-23","o":403.75,"h":403.75,"l":400,"c":401.25,"v":93},{"d":"2006-02-24","o":406.25,"h":418.75,"l":400,"c":412.5,"v":84},{"d":"2006-02-27","o":405,"h":405,"l":405,"c":405,"v":8},{"d":"2006-02-28","o":400,"h":400,"l":400,"c":400,"v":12},{"d":"2006-03-01","o":401.25,"h":406.25,"l":400,"c":406.25,"v":14},{"d":"2006-03-02","o":406.25,"h":412.5,"l":406.25,"c":412.5,"v":62},{"d":"2006-03-03","o":412.5,"h":412.5,"l":400,"c":412.5,"v":37},{"d":"2006-03-06","o":400,"h":412.5,"l":400,"c":412.5,"v":63},{"d":"2006-03-07","o":412.5,"h":412.5,"l":400,"c":400,"v":32},{"d":"2006-03-08","o":406.25,"h":406.25,"l":400,"c":406.25,"v":78},{"d":"2006-03-09","o":412.5,"h":412.5,"l":412.5,"c":412.5,"v":10},{"d":"2006-03-10","o":406.25,"h":406.25,"l":400,"c":400,"v":50},{"d":"2006-03-13","o":407.5,"h":431.25,"l":407.5,"c":430,"v":192},{"d":"2006-03-14","o":425,"h":425,"l":425,"c":425,"v":24},{"d":"2006-03-15","o":427.5,"h":427.5,"l":425,"c":425,"v":86},{"d":"2006-03-16","o":431.25,"h":462.5,"l":431.25,"c":462.5,"v":44},{"d":"2006-03-17","o":450,"h":481.25,"l":437.5,"c":481.25,"v":462},{"d":"2006-03-20","o":457.5,"h":475,"l":457.5,"c":457.5,"v":22},{"d":"2006-03-21","o":457.5,"h":462.5,"l":457.5,"c":457.5,"v":43},{"d":"2006-03-22","o":457.5,"h":462.5,"l":457.5,"c":462.5,"v":60},{"d":"2006-03-23","o":466.25,"h":466.25,"l":457.5,"c":457.5,"v":54},{"d":"2006-03-24","o":457.5,"h":471.25,"l":457.5,"c":468.75,"v":220},{"d":"2006-03-27","o":468.75,"h":471.25,"l":460,"c":460,"v":498},{"d":"2006-03-28","o":471.25,"h":471.25,"l":457.5,"c":468.75,"v":282},{"d":"2006-03-29","o":457.5,"h":462.5,"l":457.5,"c":462.5,"v":88},{"d":"2006-03-30","o":471.25,"h":471.25,"l":471.25,"c":471.25,"v":8},{"d":"2006-03-31","o":471.25,"h":471.25,"l":471.25,"c":471.25,"v":0},{"d":"2006-04-03","o":481.25,"h":481.25,"l":471.25,"c":471.25,"v":23},{"d":"2006-04-04","o":471.25,"h":471.25,"l":471.25,"c":471.25,"v":0},{"d":"2006-04-05","o":468.75,"h":475,"l":468.75,"c":472.5,"v":51},{"d":"2006-04-06","o":468.75,"h":468.75,"l":468.75,"c":468.75,"v":21},{"d":"2006-04-07","o":468.75,"h":480,"l":468.75,"c":478.75,"v":260},{"d":"2006-04-10","o":480,"h":480,"l":480,"c":480,"v":9},{"d":"2006-04-11","o":472.5,"h":472.5,"l":472.5,"c":472.5,"v":18},{"d":"2006-04-12","o":472.5,"h":481.25,"l":472.5,"c":478.75,"v":324},{"d":"2006-04-13","o":481.25,"h":481.25,"l":468.75,"c":468.75,"v":206},{"d":"2006-04-17","o":462.5,"h":468.75,"l":437.5,"c":443.75,"v":236},{"d":"2006-04-18","o":462.5,"h":468.75,"l":437.5,"c":437.5,"v":165},{"d":"2006-04-19","o":400,"h":431.25,"l":400,"c":425,"v":54},{"d":"2006-04-20","o":408.75,"h":462.5,"l":408.75,"c":462.5,"v":122},{"d":"2006-04-21","o":462.5,"h":475,"l":462.5,"c":475,"v":130},{"d":"2006-04-24","o":471.25,"h":608.75,"l":471.25,"c":560,"v":502},{"d":"2006-04-25","o":586.25,"h":600,"l":575,"c":575,"v":188},{"d":"2006-04-26","o":587.5,"h":610,"l":568.75,"c":600,"v":263},{"d":"2006-04-27","o":612.5,"h":637.5,"l":606.25,"c":617.5,"v":695},{"d":"2006-04-28","o":612.5,"h":631.25,"l":612.5,"c":612.5,"v":441},{"d":"2006-05-01","o":593.75,"h":612.5,"l":512.5,"c":553.75,"v":771},{"d":"2006-05-02","o":562.5,"h":568.75,"l":550,"c":553.75,"v":164},{"d":"2006-05-03","o":531.25,"h":531.25,"l":512.5,"c":525,"v":257},{"d":"2006-05-04","o":525,"h":525,"l":506.25,"c":506.25,"v":318},{"d":"2006-05-05","o":506.25,"h":517.5,"l":506.25,"c":508.75,"v":68},{"d":"2006-05-08","o":508.75,"h":508.75,"l":462.5,"c":487.5,"v":510},{"d":"2006-05-09","o":487.5,"h":500,"l":472.5,"c":472.5,"v":238},{"d":"2006-05-10","o":487.5,"h":487.5,"l":475,"c":475,"v":61},{"d":"2006-05-11","o":475,"h":500,"l":475,"c":487.5,"v":146},{"d":"2006-05-12","o":487.5,"h":500,"l":485,"c":500,"v":106},{"d":"2006-05-15","o":487.5,"h":487.5,"l":476.25,"c":476.25,"v":98},{"d":"2006-05-16","o":478.75,"h":481.25,"l":478.75,"c":481.25,"v":14},{"d":"2006-05-17","o":512.5,"h":512.5,"l":512.5,"c":512.5,"v":171},{"d":"2006-05-18","o":512.5,"h":512.5,"l":512.5,"c":512.5,"v":9},{"d":"2006-05-19","o":506.25,"h":506.25,"l":450,"c":462.5,"v":392},{"d":"2006-05-22","o":482.5,"h":575,"l":481.25,"c":512.5,"v":346},{"d":"2006-05-23","o":500,"h":500,"l":487.5,"c":487.5,"v":20},{"d":"2006-05-24","o":462.5,"h":468.75,"l":462.5,"c":468.75,"v":46},{"d":"2006-05-25","o":487.5,"h":493.75,"l":487.5,"c":493.75,"v":18},{"d":"2006-05-26","o":556.25,"h":562.5,"l":468.75,"c":475,"v":202},{"d":"2006-05-30","o":500,"h":500,"l":487.5,"c":500,"v":146},{"d":"2006-05-31","o":556.25,"h":556.25,"l":543.75,"c":543.75,"v":414},{"d":"2006-06-01","o":537.5,"h":537.5,"l":518.75,"c":518.75,"v":168},{"d":"2006-06-02","o":537.5,"h":537.5,"l":537.5,"c":537.5,"v":68},{"d":"2006-06-05","o":518.75,"h":518.75,"l":500,"c":500,"v":52},{"d":"2006-06-06","o":468.75,"h":500,"l":468.75,"c":500,"v":58},{"d":"2006-06-07","o":531.25,"h":531.25,"l":468.75,"c":468.75,"v":106},{"d":"2006-06-08","o":468.75,"h":500,"l":468.75,"c":487.5,"v":240},{"d":"2006-06-09","o":487.5,"h":500,"l":487.5,"c":500,"v":137},{"d":"2006-06-12","o":500,"h":530,"l":488.75,"c":488.75,"v":120},{"d":"2006-06-13","o":488.75,"h":493.75,"l":475,"c":477.5,"v":70},{"d":"2006-06-14","o":477.5,"h":487.5,"l":468.75,"c":468.75,"v":170},{"d":"2006-06-15","o":462.5,"h":481.25,"l":462.5,"c":481.25,"v":73},{"d":"2006-06-16","o":493.75,"h":493.75,"l":493.75,"c":493.75,"v":10},{"d":"2006-06-19","o":476.25,"h":476.25,"l":375,"c":385,"v":707},{"d":"2006-06-20","o":388.75,"h":388.75,"l":362.5,"c":368.75,"v":268},{"d":"2006-06-21","o":387.5,"h":393.75,"l":381.25,"c":386.25,"v":234},{"d":"2006-06-22","o":386.25,"h":390,"l":375,"c":387.5,"v":284},{"d":"2006-06-23","o":390,"h":390,"l":387.5,"c":390,"v":104},{"d":"2006-06-26","o":387.5,"h":390,"l":381.25,"c":390,"v":224},{"d":"2006-06-27","o":383.75,"h":385,"l":381.25,"c":381.25,"v":105},{"d":"2006-06-28","o":382.5,"h":382.5,"l":362.5,"c":362.5,"v":374},{"d":"2006-06-29","o":373.75,"h":387.5,"l":368.75,"c":368.75,"v":186},{"d":"2006-06-30","o":375,"h":375,"l":368.75,"c":375,"v":165},{"d":"2006-07-03","o":371.25,"h":371.25,"l":371.25,"c":371.25,"v":57},{"d":"2006-07-05","o":371.25,"h":375,"l":371.25,"c":372.5,"v":124},{"d":"2006-07-06","o":375,"h":375,"l":372.5,"c":372.5,"v":88},{"d":"2006-07-07","o":370,"h":381.25,"l":370,"c":375,"v":118},{"d":"2006-07-10","o":375,"h":377.5,"l":375,"c":375,"v":252},{"d":"2006-07-11","o":376.25,"h":376.25,"l":375,"c":375,"v":212},{"d":"2006-07-12","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2006-07-13","o":362.5,"h":366.25,"l":362.5,"c":362.5,"v":62},{"d":"2006-07-14","o":363.75,"h":375,"l":363.75,"c":375,"v":51},{"d":"2006-07-17","o":363.75,"h":371.25,"l":363.75,"c":365,"v":80},{"d":"2006-07-18","o":363.75,"h":363.75,"l":363.75,"c":363.75,"v":84},{"d":"2006-07-19","o":362.5,"h":368.75,"l":337.5,"c":346.25,"v":266},{"d":"2006-07-20","o":362.5,"h":381.25,"l":355,"c":375,"v":402},{"d":"2006-07-21","o":381.25,"h":381.25,"l":375,"c":375,"v":168},{"d":"2006-07-24","o":375,"h":375,"l":368.75,"c":375,"v":132},{"d":"2006-07-25","o":370,"h":370,"l":368.75,"c":370,"v":191},{"d":"2006-07-26","o":368.75,"h":375,"l":368.75,"c":372.5,"v":178},{"d":"2006-07-27","o":368.75,"h":373.75,"l":363.75,"c":372.5,"v":138},{"d":"2006-07-28","o":370,"h":370,"l":363.75,"c":363.75,"v":150},{"d":"2006-07-31","o":372.5,"h":372.5,"l":362.5,"c":363.75,"v":275},{"d":"2006-08-01","o":370,"h":370,"l":360,"c":360,"v":219},{"d":"2006-08-02","o":368.75,"h":368.75,"l":338.75,"c":338.75,"v":662},{"d":"2006-08-03","o":340,"h":343.75,"l":298.75,"c":325,"v":865},{"d":"2006-08-04","o":325,"h":325,"l":218.75,"c":325,"v":12062},{"d":"2006-08-07","o":337.5,"h":337.5,"l":326.25,"c":330,"v":157},{"d":"2006-08-08","o":330,"h":335,"l":320,"c":326.25,"v":306},{"d":"2006-08-09","o":331.25,"h":335,"l":300,"c":318.75,"v":202},{"d":"2006-08-10","o":312.5,"h":328.75,"l":306.25,"c":328.75,"v":418},{"d":"2006-08-11","o":328.75,"h":356.25,"l":328.75,"c":331.25,"v":340},{"d":"2006-08-14","o":325,"h":328.75,"l":311.25,"c":312.5,"v":142},{"d":"2006-08-15","o":312.5,"h":312.5,"l":300,"c":306.25,"v":569},{"d":"2006-08-16","o":305,"h":318.75,"l":305,"c":318.75,"v":361},{"d":"2006-08-17","o":325,"h":337.5,"l":325,"c":337.5,"v":131},{"d":"2006-08-18","o":343.75,"h":350,"l":343.75,"c":350,"v":28},{"d":"2006-08-21","o":337.5,"h":368.75,"l":337.5,"c":361.25,"v":223},{"d":"2006-08-22","o":360,"h":367.5,"l":350,"c":351.25,"v":469},{"d":"2006-08-23","o":350,"h":350,"l":337.5,"c":337.5,"v":194},{"d":"2006-08-24","o":337.5,"h":341.25,"l":337.5,"c":337.5,"v":158},{"d":"2006-08-25","o":335,"h":335,"l":331.25,"c":332.5,"v":62},{"d":"2006-08-28","o":326.25,"h":337.5,"l":326.25,"c":337.5,"v":153},{"d":"2006-08-29","o":337.5,"h":350,"l":335,"c":350,"v":198},{"d":"2006-08-30","o":356.25,"h":387.5,"l":356.25,"c":385,"v":871},{"d":"2006-08-31","o":391.25,"h":391.25,"l":375,"c":375,"v":144},{"d":"2006-09-01","o":375,"h":400,"l":375,"c":400,"v":550},{"d":"2006-09-05","o":405,"h":443.75,"l":393.75,"c":406.25,"v":875},{"d":"2006-09-06","o":401.25,"h":412.5,"l":371.25,"c":381.25,"v":1198},{"d":"2006-09-07","o":371.25,"h":375,"l":362.5,"c":362.5,"v":67},{"d":"2006-09-08","o":362.5,"h":362.5,"l":325,"c":338.75,"v":340},{"d":"2006-09-11","o":347.5,"h":347.5,"l":318.75,"c":337.5,"v":114},{"d":"2006-09-12","o":338.75,"h":341.25,"l":313.75,"c":337.5,"v":480},{"d":"2006-09-13","o":337.5,"h":337.5,"l":331.25,"c":337.5,"v":69},{"d":"2006-09-14","o":337.5,"h":337.5,"l":331.25,"c":331.25,"v":90},{"d":"2006-09-15","o":331.25,"h":333.75,"l":300,"c":333.75,"v":363},{"d":"2006-09-18","o":331.25,"h":331.25,"l":325,"c":331.25,"v":235},{"d":"2006-09-19","o":327.5,"h":331.25,"l":312.5,"c":331.25,"v":186},{"d":"2006-09-20","o":320,"h":325,"l":302.5,"c":302.5,"v":154},{"d":"2006-09-21","o":302.5,"h":302.5,"l":290,"c":300,"v":98},{"d":"2006-09-22","o":300,"h":318.75,"l":300,"c":312.5,"v":83},{"d":"2006-09-25","o":312.5,"h":312.5,"l":285,"c":285,"v":268},{"d":"2006-09-26","o":286.25,"h":291.25,"l":280,"c":281.25,"v":140},{"d":"2006-09-27","o":280,"h":286.25,"l":275,"c":286.25,"v":68},{"d":"2006-09-28","o":287.5,"h":293.75,"l":287.5,"c":293.75,"v":297},{"d":"2006-09-29","o":282.5,"h":300,"l":281.25,"c":300,"v":213},{"d":"2006-10-02","o":293.75,"h":293.75,"l":285,"c":285,"v":36},{"d":"2006-10-03","o":287.5,"h":287.5,"l":287.5,"c":287.5,"v":32},{"d":"2006-10-04","o":292.5,"h":300,"l":290,"c":292.5,"v":188},{"d":"2006-10-05","o":293.75,"h":300,"l":293.75,"c":297.5,"v":119},{"d":"2006-10-06","o":300,"h":388.75,"l":300,"c":376.25,"v":1330},{"d":"2006-10-09","o":400,"h":415,"l":387.5,"c":408.75,"v":1138},{"d":"2006-10-10","o":418.75,"h":431.25,"l":408.75,"c":408.75,"v":574},{"d":"2006-10-11","o":402.5,"h":450,"l":402.5,"c":436.25,"v":881},{"d":"2006-10-12","o":443.75,"h":462.5,"l":437.5,"c":450,"v":1627},{"d":"2006-10-13","o":456.25,"h":462.5,"l":431.25,"c":450,"v":142},{"d":"2006-10-16","o":438.75,"h":456.25,"l":400,"c":420,"v":294},{"d":"2006-10-17","o":420,"h":425,"l":406.25,"c":406.25,"v":370},{"d":"2006-10-18","o":412.5,"h":431.25,"l":412.5,"c":425,"v":542},{"d":"2006-10-19","o":418.75,"h":431.25,"l":407.5,"c":425,"v":462},{"d":"2006-10-20","o":425,"h":456.25,"l":425,"c":456.25,"v":486},{"d":"2006-10-23","o":468.75,"h":475,"l":425,"c":468.75,"v":834},{"d":"2006-10-24","o":473.75,"h":473.75,"l":456.25,"c":462.5,"v":502},{"d":"2006-10-25","o":462.5,"h":462.5,"l":456.25,"c":462.5,"v":24},{"d":"2006-10-26","o":456.25,"h":467.5,"l":437.5,"c":448.75,"v":1124},{"d":"2006-10-27","o":450,"h":450,"l":437.5,"c":443.75,"v":560},{"d":"2006-10-30","o":443.75,"h":562.5,"l":443.75,"c":473.75,"v":2072},{"d":"2006-10-31","o":481.25,"h":493.75,"l":470,"c":475,"v":2117},{"d":"2006-11-01","o":481.25,"h":500,"l":468.75,"c":498.75,"v":670},{"d":"2006-11-02","o":493.75,"h":531.25,"l":481.25,"c":531.25,"v":1026},{"d":"2006-11-03","o":537.5,"h":562.5,"l":537.5,"c":560,"v":738},{"d":"2006-11-06","o":562.5,"h":562.5,"l":512.5,"c":525,"v":442},{"d":"2006-11-07","o":531.25,"h":550,"l":508.75,"c":518.75,"v":319},{"d":"2006-11-08","o":512.5,"h":517.5,"l":487.5,"c":500,"v":746},{"d":"2006-11-09","o":512.5,"h":512.5,"l":487.5,"c":493.75,"v":900},{"d":"2006-11-10","o":493.75,"h":591.25,"l":493.75,"c":586.25,"v":1402},{"d":"2006-11-13","o":593.75,"h":618.75,"l":550,"c":600,"v":1195},{"d":"2006-11-14","o":606.25,"h":628.75,"l":593.75,"c":612.5,"v":1022},{"d":"2006-11-15","o":606.25,"h":606.25,"l":587.5,"c":598.75,"v":1509},{"d":"2006-11-16","o":600,"h":683.75,"l":600,"c":645,"v":1714},{"d":"2006-11-17","o":637.5,"h":675,"l":636.25,"c":673.75,"v":387},{"d":"2006-11-20","o":673.75,"h":703.75,"l":673.75,"c":682.5,"v":538},{"d":"2006-11-21","o":700,"h":700,"l":686.25,"c":697.5,"v":566},{"d":"2006-11-22","o":702.5,"h":716.25,"l":675,"c":712.5,"v":494},{"d":"2006-11-24","o":725,"h":735,"l":721.25,"c":721.25,"v":215},{"d":"2006-11-27","o":731.25,"h":733.75,"l":687.5,"c":695,"v":481},{"d":"2006-11-28","o":687.5,"h":723.75,"l":687.5,"c":708.75,"v":98},{"d":"2006-11-29","o":716.25,"h":736.25,"l":712.5,"c":725,"v":286},{"d":"2006-11-30","o":726.25,"h":736.25,"l":725,"c":731.25,"v":99},{"d":"2006-12-01","o":737.5,"h":793.75,"l":725,"c":787.5,"v":594},{"d":"2006-12-04","o":797.5,"h":900,"l":775,"c":893.75,"v":1394},{"d":"2006-12-05","o":888.75,"h":937.5,"l":881.25,"c":893.75,"v":1523},{"d":"2006-12-06","o":907.5,"h":907.5,"l":825,"c":842.5,"v":1037},{"d":"2006-12-07","o":850,"h":866.25,"l":833.75,"c":855,"v":299},{"d":"2006-12-08","o":853.75,"h":853.75,"l":806.25,"c":837.5,"v":342},{"d":"2006-12-11","o":832.5,"h":832.5,"l":788.75,"c":805,"v":3797},{"d":"2006-12-12","o":811.25,"h":850,"l":800,"c":835,"v":780},{"d":"2006-12-13","o":818.75,"h":825,"l":812.5,"c":812.5,"v":251},{"d":"2006-12-14","o":813.75,"h":843.75,"l":800,"c":838.75,"v":245},{"d":"2006-12-15","o":837.5,"h":912.5,"l":837.5,"c":912.5,"v":555},{"d":"2006-12-18","o":918.75,"h":1000,"l":918.75,"c":962.5,"v":1089},{"d":"2006-12-19","o":977.5,"h":1006.25,"l":968.75,"c":993.75,"v":821},{"d":"2006-12-20","o":1003.75,"h":1006.25,"l":906.25,"c":950,"v":708},{"d":"2006-12-21","o":962.5,"h":968.75,"l":952.5,"c":956.25,"v":279},{"d":"2006-12-22","o":956.25,"h":956.25,"l":902.5,"c":913.75,"v":914},{"d":"2006-12-26","o":925,"h":948.75,"l":896.25,"c":907.5,"v":453},{"d":"2006-12-27","o":893.75,"h":912.5,"l":882.5,"c":895,"v":394},{"d":"2006-12-28","o":898.75,"h":937.5,"l":892.5,"c":933.75,"v":584},{"d":"2006-12-29","o":925,"h":928.75,"l":918.75,"c":920,"v":66},{"d":"2007-01-03","o":918.75,"h":918.75,"l":637.5,"c":687.5,"v":3008},{"d":"2007-01-04","o":671.25,"h":671.25,"l":593.75,"c":625,"v":2430},{"d":"2007-01-05","o":631.25,"h":648.75,"l":615,"c":618.75,"v":1114},{"d":"2007-01-08","o":660,"h":660,"l":606.25,"c":618.75,"v":350},{"d":"2007-01-09","o":587.5,"h":605,"l":576.25,"c":578.75,"v":624},{"d":"2007-01-10","o":587.5,"h":587.5,"l":550,"c":558.75,"v":434},{"d":"2007-01-11","o":568.75,"h":630,"l":568.75,"c":600,"v":547},{"d":"2007-01-12","o":600,"h":603.75,"l":568.75,"c":575,"v":549},{"d":"2007-01-16","o":581.25,"h":625,"l":568.75,"c":621.25,"v":3316},{"d":"2007-01-17","o":612.5,"h":637.5,"l":603.75,"c":618.75,"v":640},{"d":"2007-01-18","o":625,"h":625,"l":600,"c":611.25,"v":265},{"d":"2007-01-19","o":610,"h":632.5,"l":610,"c":625,"v":546},{"d":"2007-01-22","o":637.5,"h":637.5,"l":588.75,"c":593.75,"v":671},{"d":"2007-01-23","o":605,"h":605,"l":595,"c":605,"v":57},{"d":"2007-01-24","o":600,"h":618.75,"l":595,"c":611.25,"v":207},{"d":"2007-01-25","o":611.25,"h":611.25,"l":602.5,"c":611.25,"v":26},{"d":"2007-01-26","o":621.25,"h":621.25,"l":602.5,"c":612.5,"v":138},{"d":"2007-01-29","o":603.75,"h":611.25,"l":590,"c":600,"v":276},{"d":"2007-01-30","o":587.5,"h":605,"l":587.5,"c":600,"v":398},{"d":"2007-01-31","o":600,"h":605,"l":562.5,"c":593.75,"v":332},{"d":"2007-02-01","o":600,"h":601.25,"l":588.75,"c":591.25,"v":178},{"d":"2007-02-02","o":583.75,"h":587.5,"l":558.75,"c":587.5,"v":329},{"d":"2007-02-05","o":591.25,"h":591.25,"l":523.75,"c":556.25,"v":353},{"d":"2007-02-06","o":557.5,"h":565,"l":537.5,"c":550,"v":228},{"d":"2007-02-07","o":562.5,"h":562.5,"l":518.75,"c":555,"v":763},{"d":"2007-02-08","o":556.25,"h":561.25,"l":555,"c":561.25,"v":46},{"d":"2007-02-09","o":571.25,"h":573.75,"l":537.5,"c":547.5,"v":381},{"d":"2007-02-12","o":546.25,"h":546.25,"l":515,"c":521.25,"v":240},{"d":"2007-02-13","o":532.5,"h":532.5,"l":500,"c":511.25,"v":310},{"d":"2007-02-14","o":505,"h":587.5,"l":505,"c":546.25,"v":909},{"d":"2007-02-15","o":558.75,"h":558.75,"l":551.25,"c":551.25,"v":240},{"d":"2007-02-16","o":537.5,"h":556.25,"l":525,"c":550,"v":232},{"d":"2007-02-20","o":560,"h":562.5,"l":506.25,"c":543.75,"v":150},{"d":"2007-02-21","o":537.5,"h":537.5,"l":498.75,"c":500,"v":1234},{"d":"2007-02-22","o":507.5,"h":507.5,"l":473.75,"c":487.5,"v":391},{"d":"2007-02-23","o":483.75,"h":493.75,"l":415,"c":478.75,"v":446},{"d":"2007-02-26","o":490,"h":500,"l":433.75,"c":436.25,"v":490},{"d":"2007-02-27","o":443.75,"h":468.75,"l":418.75,"c":425,"v":584},{"d":"2007-02-28","o":418.75,"h":437.5,"l":403.75,"c":437.5,"v":583},{"d":"2007-03-01","o":418.75,"h":462.5,"l":412.5,"c":433.75,"v":997},{"d":"2007-03-02","o":435,"h":435,"l":416.25,"c":418.75,"v":256},{"d":"2007-03-05","o":415,"h":437.5,"l":412.5,"c":421.25,"v":1242},{"d":"2007-03-06","o":420,"h":460,"l":420,"c":428.75,"v":1372},{"d":"2007-03-07","o":441.25,"h":622.5,"l":441.25,"c":600,"v":3098},{"d":"2007-03-08","o":625,"h":700,"l":612.5,"c":665,"v":2322},{"d":"2007-03-09","o":668.75,"h":668.75,"l":650,"c":662.5,"v":882},{"d":"2007-03-12","o":681.25,"h":681.25,"l":650,"c":657.5,"v":306},{"d":"2007-03-13","o":656.25,"h":656.25,"l":630,"c":631.25,"v":443},{"d":"2007-03-14","o":618.75,"h":700,"l":608.75,"c":691.25,"v":1023},{"d":"2007-03-15","o":692.5,"h":750,"l":687.5,"c":700,"v":1131},{"d":"2007-03-16","o":706.25,"h":735,"l":706.25,"c":716.25,"v":726},{"d":"2007-03-19","o":716.25,"h":731.25,"l":690,"c":712.5,"v":550},{"d":"2007-03-20","o":712.5,"h":723.75,"l":706.25,"c":723.75,"v":543},{"d":"2007-03-21","o":723.75,"h":728.75,"l":712.5,"c":720,"v":290},{"d":"2007-03-22","o":723.75,"h":826.25,"l":575,"c":810,"v":1575},{"d":"2007-03-23","o":806.25,"h":862.5,"l":762.5,"c":825,"v":1521},{"d":"2007-03-26","o":852.5,"h":852.5,"l":751.25,"c":805,"v":620},{"d":"2007-03-27","o":828.75,"h":831.25,"l":762.5,"c":775,"v":704},{"d":"2007-03-28","o":787.5,"h":806.25,"l":756.25,"c":767.5,"v":586},{"d":"2007-03-29","o":757.5,"h":781.25,"l":746.25,"c":757.5,"v":261},{"d":"2007-03-30","o":750,"h":750,"l":692.5,"c":721.25,"v":1017},{"d":"2007-04-02","o":701.25,"h":725,"l":698.75,"c":718.75,"v":476},{"d":"2007-04-03","o":720,"h":737.5,"l":707.5,"c":731.25,"v":103},{"d":"2007-04-04","o":736.25,"h":736.25,"l":693.75,"c":711.25,"v":162},{"d":"2007-04-05","o":701.25,"h":712.5,"l":656.25,"c":678.75,"v":623},{"d":"2007-04-09","o":637.5,"h":687.5,"l":637.5,"c":658.75,"v":614},{"d":"2007-04-10","o":646.25,"h":680,"l":628.75,"c":628.75,"v":527},{"d":"2007-04-11","o":656.25,"h":656.25,"l":631.25,"c":645,"v":958},{"d":"2007-04-12","o":646.25,"h":658.75,"l":606.25,"c":625,"v":837},{"d":"2007-04-13","o":628.75,"h":637.5,"l":627.5,"c":631.25,"v":678},{"d":"2007-04-16","o":631.25,"h":642.5,"l":622.5,"c":625,"v":540},{"d":"2007-04-17","o":633.75,"h":675,"l":630,"c":675,"v":1529},{"d":"2007-04-18","o":673.75,"h":675,"l":656.25,"c":661.25,"v":340},{"d":"2007-04-19","o":666.25,"h":668.75,"l":650,"c":653.75,"v":261},{"d":"2007-04-20","o":652.5,"h":675,"l":651.25,"c":671.25,"v":258},{"d":"2007-04-23","o":666.25,"h":687.5,"l":666.25,"c":671.25,"v":335},{"d":"2007-04-24","o":670,"h":675,"l":656.25,"c":656.25,"v":230},{"d":"2007-04-25","o":655,"h":662.5,"l":650,"c":656.25,"v":466},{"d":"2007-04-26","o":662.5,"h":662.5,"l":653.75,"c":657.5,"v":110},{"d":"2007-04-27","o":650,"h":656.25,"l":612.5,"c":651.25,"v":197},{"d":"2007-04-30","o":672.5,"h":672.5,"l":656.25,"c":656.25,"v":270},{"d":"2007-05-01","o":656.25,"h":662.5,"l":627.5,"c":647.5,"v":160},{"d":"2007-05-02","o":647.5,"h":657.5,"l":645,"c":645,"v":226},{"d":"2007-05-03","o":645,"h":645,"l":621.25,"c":622.5,"v":291},{"d":"2007-05-04","o":625,"h":627.5,"l":612.5,"c":620,"v":202},{"d":"2007-05-07","o":625,"h":642.5,"l":620,"c":620,"v":411},{"d":"2007-05-08","o":628.75,"h":628.75,"l":622.5,"c":622.5,"v":303},{"d":"2007-05-09","o":625,"h":625,"l":612.5,"c":616.25,"v":176},{"d":"2007-05-10","o":613.75,"h":727.5,"l":588.75,"c":725,"v":1621},{"d":"2007-05-11","o":681.25,"h":767.5,"l":662.5,"c":675,"v":639},{"d":"2007-05-14","o":687.5,"h":687.5,"l":668.75,"c":675,"v":154},{"d":"2007-05-15","o":685,"h":693.75,"l":662.5,"c":687.5,"v":198},{"d":"2007-05-16","o":683.75,"h":696.25,"l":678.75,"c":687.5,"v":87},{"d":"2007-05-17","o":675,"h":687.5,"l":672.5,"c":675,"v":163},{"d":"2007-05-18","o":666.25,"h":715,"l":631.25,"c":706.25,"v":291},{"d":"2007-05-21","o":716.25,"h":716.25,"l":675,"c":681.25,"v":169},{"d":"2007-05-22","o":643.75,"h":675,"l":633.75,"c":658.75,"v":150},{"d":"2007-05-23","o":656.25,"h":687.5,"l":611.25,"c":668.75,"v":679},{"d":"2007-05-24","o":685,"h":685,"l":637.5,"c":656.25,"v":187},{"d":"2007-05-25","o":656.25,"h":687.5,"l":656.25,"c":673.75,"v":61},{"d":"2007-05-29","o":675,"h":687.5,"l":637.5,"c":662.5,"v":264},{"d":"2007-05-30","o":662.5,"h":673.75,"l":638.75,"c":656.25,"v":206},{"d":"2007-05-31","o":681.25,"h":681.25,"l":637.5,"c":637.5,"v":307},{"d":"2007-06-01","o":650,"h":666.25,"l":625,"c":666.25,"v":145},{"d":"2007-06-04","o":655,"h":680,"l":653.75,"c":668.75,"v":330},{"d":"2007-06-05","o":672.5,"h":675,"l":651.25,"c":675,"v":226},{"d":"2007-06-06","o":663.75,"h":681.25,"l":663.75,"c":675,"v":172},{"d":"2007-06-07","o":672.5,"h":673.75,"l":662.5,"c":663.75,"v":330},{"d":"2007-06-08","o":666.25,"h":671.25,"l":657.5,"c":671.25,"v":146},{"d":"2007-06-11","o":668.75,"h":675,"l":665,"c":675,"v":86},{"d":"2007-06-12","o":667.5,"h":677.5,"l":667.5,"c":676.25,"v":90},{"d":"2007-06-13","o":675,"h":675,"l":663.75,"c":666.25,"v":190},{"d":"2007-06-14","o":666.25,"h":667.5,"l":656.25,"c":663.75,"v":135},{"d":"2007-06-15","o":658.75,"h":658.75,"l":651.25,"c":652.5,"v":80},{"d":"2007-06-18","o":655,"h":655,"l":650,"c":652.5,"v":152},{"d":"2007-06-19","o":637.5,"h":651.25,"l":600,"c":643.75,"v":162},{"d":"2007-06-20","o":637.5,"h":642.5,"l":620,"c":635,"v":114},{"d":"2007-06-21","o":631.25,"h":687.5,"l":612.5,"c":656.25,"v":378},{"d":"2007-06-22","o":625,"h":675,"l":625,"c":675,"v":154},{"d":"2007-06-25","o":673.75,"h":673.75,"l":656.25,"c":668.75,"v":86},{"d":"2007-06-26","o":662.5,"h":662.5,"l":627.5,"c":653.75,"v":128},{"d":"2007-06-27","o":631.25,"h":662.5,"l":631.25,"c":655,"v":128},{"d":"2007-06-28","o":656.25,"h":675,"l":655,"c":668.75,"v":103},{"d":"2007-06-29","o":675,"h":712.5,"l":631.25,"c":675,"v":256},{"d":"2007-07-02","o":693.75,"h":750,"l":675,"c":741.25,"v":533},{"d":"2007-07-03","o":737.5,"h":737.5,"l":716.25,"c":735,"v":126},{"d":"2007-07-05","o":725,"h":750,"l":718.75,"c":727.5,"v":98},{"d":"2007-07-06","o":750,"h":750,"l":721.25,"c":736.25,"v":45},{"d":"2007-07-09","o":737.5,"h":737.5,"l":713.75,"c":725,"v":190},{"d":"2007-07-10","o":733.75,"h":736.25,"l":693.75,"c":717.5,"v":289},{"d":"2007-07-11","o":700,"h":733.75,"l":700,"c":733.75,"v":136},{"d":"2007-07-12","o":750,"h":750,"l":716.25,"c":750,"v":326},{"d":"2007-07-13","o":743.75,"h":743.75,"l":725,"c":735,"v":100},{"d":"2007-07-16","o":721.25,"h":750,"l":698.75,"c":750,"v":172},{"d":"2007-07-17","o":756.25,"h":756.25,"l":721.25,"c":722.5,"v":233},{"d":"2007-07-18","o":706.25,"h":762.5,"l":698.75,"c":745,"v":277},{"d":"2007-07-19","o":737.5,"h":756.25,"l":708.75,"c":712.5,"v":295},{"d":"2007-07-20","o":746.25,"h":746.25,"l":697.5,"c":725,"v":154},{"d":"2007-07-23","o":725,"h":725,"l":676.25,"c":676.25,"v":958},{"d":"2007-07-24","o":657.5,"h":666.25,"l":601.25,"c":663.75,"v":361},{"d":"2007-07-25","o":663.75,"h":663.75,"l":616.25,"c":622.5,"v":322},{"d":"2007-07-26","o":612.5,"h":613.75,"l":502.5,"c":555,"v":412},{"d":"2007-07-27","o":548.75,"h":551.25,"l":518.75,"c":536.25,"v":176},{"d":"2007-07-30","o":531.25,"h":557.5,"l":531.25,"c":556.25,"v":216},{"d":"2007-07-31","o":522.5,"h":547.5,"l":522.5,"c":542.5,"v":63},{"d":"2007-08-01","o":541.25,"h":571.25,"l":538.75,"c":558.75,"v":187},{"d":"2007-08-02","o":573.75,"h":576.25,"l":516.25,"c":537.5,"v":94},{"d":"2007-08-03","o":530,"h":530,"l":496.25,"c":496.25,"v":340},{"d":"2007-08-06","o":477.5,"h":477.5,"l":406.25,"c":465,"v":566},{"d":"2007-08-07","o":458.75,"h":458.75,"l":443.75,"c":445,"v":444},{"d":"2007-08-08","o":490,"h":500,"l":437.5,"c":481.25,"v":516},{"d":"2007-08-09","o":480,"h":480,"l":437.5,"c":442.5,"v":218},{"d":"2007-08-10","o":452.5,"h":455,"l":413.75,"c":448.75,"v":363},{"d":"2007-08-13","o":445,"h":451.25,"l":418.75,"c":418.75,"v":486},{"d":"2007-08-14","o":413.75,"h":413.75,"l":300,"c":360,"v":856},{"d":"2007-08-15","o":440,"h":440,"l":312.5,"c":340,"v":743},{"d":"2007-08-16","o":343.75,"h":357.5,"l":287.5,"c":333.75,"v":794},{"d":"2007-08-17","o":356.25,"h":437.5,"l":337.5,"c":343.75,"v":468},{"d":"2007-08-20","o":345,"h":393.75,"l":313.75,"c":343.75,"v":588},{"d":"2007-08-21","o":333.75,"h":437.5,"l":331.25,"c":411.25,"v":406},{"d":"2007-08-22","o":402.5,"h":468.75,"l":402.5,"c":462.5,"v":619},{"d":"2007-08-23","o":462.5,"h":592.5,"l":452.5,"c":550,"v":838},{"d":"2007-08-24","o":562.5,"h":562.5,"l":526.25,"c":547.5,"v":595},{"d":"2007-08-27","o":552.5,"h":562.5,"l":530,"c":540,"v":406},{"d":"2007-08-28","o":532.5,"h":532.5,"l":443.75,"c":486.25,"v":251},{"d":"2007-08-29","o":487.5,"h":487.5,"l":482.5,"c":486.25,"v":17},{"d":"2007-08-30","o":486.25,"h":486.25,"l":462.5,"c":481.25,"v":29},{"d":"2007-08-31","o":487.5,"h":487.5,"l":445,"c":455,"v":125},{"d":"2007-09-04","o":443.75,"h":457.5,"l":443.75,"c":452.5,"v":69},{"d":"2007-09-05","o":443.75,"h":477.5,"l":418.75,"c":422.5,"v":186},{"d":"2007-09-06","o":422.5,"h":437.5,"l":422.5,"c":422.5,"v":73},{"d":"2007-09-07","o":415,"h":502.5,"l":415,"c":467.5,"v":154},{"d":"2007-09-10","o":475,"h":478.75,"l":447.5,"c":460,"v":132},{"d":"2007-09-11","o":470,"h":485,"l":437.5,"c":455,"v":130},{"d":"2007-09-12","o":462.5,"h":485,"l":462.5,"c":485,"v":98},{"d":"2007-09-13","o":492.5,"h":492.5,"l":483.75,"c":487.5,"v":108},{"d":"2007-09-14","o":491.25,"h":491.25,"l":463.75,"c":470,"v":104},{"d":"2007-09-17","o":473.75,"h":512.5,"l":467.5,"c":511.25,"v":226},{"d":"2007-09-18","o":512.5,"h":535,"l":502.5,"c":513.75,"v":398},{"d":"2007-09-19","o":525,"h":535,"l":518.75,"c":535,"v":212},{"d":"2007-09-20","o":550,"h":572.5,"l":526.25,"c":562.5,"v":808},{"d":"2007-09-21","o":562.5,"h":567.5,"l":530,"c":543.75,"v":298},{"d":"2007-09-24","o":561.25,"h":568.75,"l":505,"c":568.75,"v":189},{"d":"2007-09-25","o":562.5,"h":562.5,"l":533.75,"c":550,"v":195},{"d":"2007-09-26","o":550,"h":550,"l":512.5,"c":541.25,"v":138},{"d":"2007-09-27","o":562.5,"h":562.5,"l":520,"c":526.25,"v":106},{"d":"2007-09-28","o":543.75,"h":543.75,"l":543.75,"c":543.75,"v":30},{"d":"2007-10-01","o":550,"h":555,"l":540,"c":552.5,"v":201},{"d":"2007-10-02","o":550,"h":550,"l":526.25,"c":541.25,"v":265},{"d":"2007-10-03","o":541.25,"h":543.75,"l":540,"c":541.25,"v":51},{"d":"2007-10-04","o":547.5,"h":547.5,"l":538.75,"c":540,"v":46},{"d":"2007-10-05","o":536.25,"h":550,"l":527.5,"c":535,"v":58},{"d":"2007-10-08","o":543.75,"h":543.75,"l":532.5,"c":532.5,"v":158},{"d":"2007-10-09","o":527.5,"h":531.25,"l":516.25,"c":528.75,"v":137},{"d":"2007-10-10","o":543.75,"h":543.75,"l":495,"c":495,"v":331},{"d":"2007-10-11","o":501.25,"h":503.75,"l":475,"c":503.75,"v":138},{"d":"2007-10-12","o":505,"h":542.5,"l":475,"c":503.75,"v":69},{"d":"2007-10-15","o":537.5,"h":537.5,"l":487.5,"c":493.75,"v":157},{"d":"2007-10-16","o":495,"h":500,"l":476.25,"c":500,"v":60},{"d":"2007-10-17","o":475,"h":511.25,"l":437.5,"c":460,"v":238},{"d":"2007-10-18","o":460,"h":467.5,"l":456.25,"c":457.5,"v":36},{"d":"2007-10-19","o":452.5,"h":452.5,"l":425,"c":426.25,"v":447},{"d":"2007-10-22","o":417.5,"h":422.5,"l":406.25,"c":422.5,"v":311},{"d":"2007-10-23","o":471.25,"h":471.25,"l":430,"c":450,"v":268},{"d":"2007-10-24","o":462.5,"h":472.5,"l":461.25,"c":462.5,"v":111},{"d":"2007-10-25","o":466.25,"h":470,"l":438.75,"c":452.5,"v":370},{"d":"2007-10-26","o":451.25,"h":482.5,"l":450,"c":482.5,"v":162},{"d":"2007-10-29","o":483.75,"h":486.25,"l":451.25,"c":456.25,"v":74},{"d":"2007-10-30","o":456.25,"h":460,"l":420,"c":438.75,"v":258},{"d":"2007-10-31","o":437.5,"h":441.25,"l":421.25,"c":430,"v":161},{"d":"2007-11-01","o":426.25,"h":426.25,"l":392.5,"c":392.5,"v":142},{"d":"2007-11-02","o":395,"h":402.5,"l":392.5,"c":396.25,"v":300},{"d":"2007-11-05","o":390,"h":461.25,"l":388.75,"c":406.25,"v":79},{"d":"2007-11-06","o":403.75,"h":462.5,"l":388.75,"c":425,"v":149},{"d":"2007-11-07","o":410,"h":426.25,"l":407.5,"c":407.5,"v":50},{"d":"2007-11-08","o":415,"h":415,"l":407.5,"c":407.5,"v":127},{"d":"2007-11-09","o":412.5,"h":420,"l":407.5,"c":420,"v":118},{"d":"2007-11-12","o":407.5,"h":416.25,"l":407.5,"c":412.5,"v":28},{"d":"2007-11-13","o":410,"h":410,"l":408.75,"c":410,"v":34},{"d":"2007-11-14","o":445,"h":452.5,"l":437.5,"c":441.25,"v":254},{"d":"2007-11-15","o":440,"h":440,"l":426.25,"c":427.5,"v":74},{"d":"2007-11-16","o":436.25,"h":437.5,"l":418.75,"c":422.5,"v":136},{"d":"2007-11-19","o":420,"h":420,"l":388.75,"c":396.25,"v":260},{"d":"2007-11-20","o":418.75,"h":425,"l":398.75,"c":408.75,"v":197},{"d":"2007-11-21","o":401.25,"h":437.5,"l":401.25,"c":425,"v":74},{"d":"2007-11-23","o":407.5,"h":430,"l":406.25,"c":417.5,"v":37},{"d":"2007-11-26","o":435,"h":436.25,"l":363.75,"c":393.75,"v":350},{"d":"2007-11-27","o":385,"h":406.25,"l":383.75,"c":387.5,"v":336},{"d":"2007-11-28","o":388.75,"h":403.75,"l":345,"c":385,"v":124},{"d":"2007-11-29","o":386.25,"h":396.25,"l":378.75,"c":386.25,"v":127},{"d":"2007-11-30","o":381.25,"h":387.5,"l":375,"c":376.25,"v":128},{"d":"2007-12-03","o":376.25,"h":381.25,"l":358.75,"c":360,"v":162},{"d":"2007-12-04","o":360,"h":365,"l":315,"c":337.5,"v":536},{"d":"2007-12-05","o":343.75,"h":363.75,"l":331.25,"c":346.25,"v":297},{"d":"2007-12-06","o":346.25,"h":362.5,"l":337.5,"c":341.25,"v":206},{"d":"2007-12-07","o":356.25,"h":395,"l":356.25,"c":392.5,"v":370},{"d":"2007-12-10","o":418.75,"h":420,"l":381.25,"c":402.5,"v":248},{"d":"2007-12-11","o":410,"h":422.5,"l":406.25,"c":411.25,"v":366},{"d":"2007-12-12","o":421.25,"h":423.75,"l":412.5,"c":412.5,"v":80},{"d":"2007-12-13","o":408.75,"h":408.75,"l":393.75,"c":400,"v":106},{"d":"2007-12-14","o":405,"h":412.5,"l":405,"c":405,"v":82},{"d":"2007-12-17","o":400,"h":400,"l":387.5,"c":393.75,"v":168},{"d":"2007-12-18","o":403.75,"h":403.75,"l":307.5,"c":375,"v":421},{"d":"2007-12-19","o":371.25,"h":378.75,"l":362.5,"c":378.75,"v":310},{"d":"2007-12-20","o":385,"h":401.25,"l":373.75,"c":375,"v":218},{"d":"2007-12-21","o":378.75,"h":387.5,"l":361.25,"c":373.75,"v":142},{"d":"2007-12-24","o":370,"h":370,"l":346.25,"c":356.25,"v":102},{"d":"2007-12-26","o":362.5,"h":375,"l":350,"c":350,"v":370},{"d":"2007-12-27","o":350,"h":353.75,"l":337.5,"c":353.75,"v":241},{"d":"2007-12-28","o":357.5,"h":375,"l":350,"c":362.5,"v":144},{"d":"2007-12-31","o":365,"h":381.25,"l":347.5,"c":381.25,"v":718},{"d":"2008-01-02","o":377.5,"h":383.75,"l":376.25,"c":376.25,"v":90},{"d":"2008-01-03","o":383.75,"h":383.75,"l":375,"c":376.25,"v":94},{"d":"2008-01-04","o":378.75,"h":378.75,"l":356.25,"c":356.25,"v":156},{"d":"2008-01-07","o":356.25,"h":356.25,"l":330,"c":345,"v":155},{"d":"2008-01-08","o":347.5,"h":376.25,"l":315,"c":376.25,"v":133},{"d":"2008-01-09","o":403.75,"h":416.25,"l":380,"c":386.25,"v":181},{"d":"2008-01-10","o":393.75,"h":411.25,"l":385,"c":402.5,"v":413},{"d":"2008-01-11","o":401.25,"h":401.25,"l":398.75,"c":401.25,"v":108},{"d":"2008-01-14","o":396.25,"h":407.5,"l":396.25,"c":403.75,"v":88},{"d":"2008-01-15","o":407.5,"h":447.5,"l":407.5,"c":443.75,"v":90},{"d":"2008-01-16","o":461.25,"h":498.75,"l":450,"c":491.25,"v":441},{"d":"2008-01-17","o":491.25,"h":506.25,"l":438.75,"c":483.75,"v":569},{"d":"2008-01-18","o":497.5,"h":500,"l":482.5,"c":496.25,"v":156},{"d":"2008-01-22","o":487.5,"h":500,"l":468.75,"c":498.75,"v":168},{"d":"2008-01-23","o":498.75,"h":500,"l":468.75,"c":500,"v":401},{"d":"2008-01-24","o":486.25,"h":530,"l":486.25,"c":500,"v":314},{"d":"2008-01-25","o":476.25,"h":531.25,"l":476.25,"c":525,"v":191},{"d":"2008-01-28","o":531.25,"h":531.25,"l":506.25,"c":517.5,"v":661},{"d":"2008-01-29","o":505,"h":523.75,"l":493.75,"c":502.5,"v":565},{"d":"2008-01-30","o":522.5,"h":531.25,"l":497.5,"c":503.75,"v":502},{"d":"2008-01-31","o":508.75,"h":512.5,"l":486.25,"c":490,"v":250},{"d":"2008-02-01","o":493.75,"h":522.5,"l":493.75,"c":500,"v":172},{"d":"2008-02-04","o":500,"h":500,"l":477.5,"c":493.75,"v":114},{"d":"2008-02-05","o":497.5,"h":498.75,"l":487.5,"c":490,"v":16},{"d":"2008-02-06","o":488.75,"h":488.75,"l":470,"c":478.75,"v":258},{"d":"2008-02-07","o":466.25,"h":477.5,"l":447.5,"c":475,"v":129},{"d":"2008-02-08","o":458.75,"h":488.75,"l":456.25,"c":480,"v":53},{"d":"2008-02-11","o":481.25,"h":487.5,"l":466.25,"c":466.25,"v":43},{"d":"2008-02-12","o":453.75,"h":480,"l":451.25,"c":452.5,"v":145},{"d":"2008-02-13","o":456.25,"h":485,"l":450,"c":485,"v":124},{"d":"2008-02-14","o":477.5,"h":500,"l":476.25,"c":500,"v":771},{"d":"2008-02-15","o":500,"h":500,"l":488.75,"c":498.75,"v":181},{"d":"2008-02-19","o":500,"h":500,"l":473.75,"c":488.75,"v":283},{"d":"2008-02-20","o":493.75,"h":507.5,"l":493.75,"c":501.25,"v":488},{"d":"2008-02-21","o":501.25,"h":505,"l":460,"c":493.75,"v":460},{"d":"2008-02-22","o":503.75,"h":503.75,"l":478.75,"c":492.5,"v":114},{"d":"2008-02-25","o":491.25,"h":498.75,"l":485,"c":487.5,"v":67},{"d":"2008-02-26","o":491.25,"h":493.75,"l":488.75,"c":493.75,"v":198},{"d":"2008-02-27","o":476.25,"h":506.25,"l":476.25,"c":493.75,"v":218},{"d":"2008-02-28","o":476.25,"h":531.25,"l":475,"c":530,"v":454},{"d":"2008-02-29","o":543.75,"h":550,"l":521.25,"c":533.75,"v":498},{"d":"2008-03-03","o":537.5,"h":537.5,"l":465,"c":465,"v":226},{"d":"2008-03-04","o":451.25,"h":490,"l":448.75,"c":468.75,"v":157},{"d":"2008-03-05","o":477.5,"h":496.25,"l":477.5,"c":482.5,"v":158},{"d":"2008-03-06","o":471.25,"h":475,"l":460,"c":463.75,"v":104},{"d":"2008-03-07","o":455,"h":477.5,"l":442.5,"c":473.75,"v":264},{"d":"2008-03-10","o":468.75,"h":478.75,"l":467.5,"c":475,"v":157},{"d":"2008-03-11","o":475,"h":487.5,"l":471.25,"c":483.75,"v":198},{"d":"2008-03-12","o":495,"h":500,"l":490,"c":491.25,"v":186},{"d":"2008-03-13","o":490,"h":503.75,"l":470,"c":501.25,"v":391},{"d":"2008-03-14","o":518.75,"h":521.25,"l":500,"c":518.75,"v":213},{"d":"2008-03-17","o":525,"h":525,"l":500,"c":500,"v":319},{"d":"2008-03-18","o":442.5,"h":496.25,"l":442.5,"c":471.25,"v":389},{"d":"2008-03-19","o":468.75,"h":485,"l":468.75,"c":483.75,"v":291},{"d":"2008-03-20","o":475,"h":485,"l":461.25,"c":475,"v":204},{"d":"2008-03-24","o":467.5,"h":480,"l":461.25,"c":477.5,"v":320},{"d":"2008-03-25","o":468.75,"h":468.75,"l":462.5,"c":467.5,"v":101},{"d":"2008-03-26","o":462.5,"h":485,"l":462.5,"c":485,"v":114},{"d":"2008-03-27","o":500,"h":510,"l":496.25,"c":510,"v":373},{"d":"2008-03-28","o":525,"h":531.25,"l":497.5,"c":531.25,"v":459},{"d":"2008-03-31","o":550,"h":550,"l":516.25,"c":520,"v":399},{"d":"2008-04-01","o":531.25,"h":531.25,"l":513.75,"c":527.5,"v":308},{"d":"2008-04-02","o":517.5,"h":518.75,"l":437.5,"c":502.5,"v":119},{"d":"2008-04-03","o":521.25,"h":521.25,"l":487.5,"c":512.5,"v":94},{"d":"2008-04-04","o":525,"h":537.5,"l":523.75,"c":537.5,"v":347},{"d":"2008-04-07","o":537.5,"h":606.25,"l":537.5,"c":606.25,"v":1370},{"d":"2008-04-08","o":625,"h":637.5,"l":600,"c":621.25,"v":880},{"d":"2008-04-09","o":623.75,"h":623.75,"l":595,"c":612.5,"v":546},{"d":"2008-04-10","o":631.25,"h":631.25,"l":566.25,"c":605,"v":267},{"d":"2008-04-11","o":577.5,"h":592.5,"l":558.75,"c":571.25,"v":275},{"d":"2008-04-14","o":560,"h":570,"l":542.5,"c":543.75,"v":154},{"d":"2008-04-15","o":538.75,"h":562.5,"l":523.75,"c":548.75,"v":398},{"d":"2008-04-16","o":571.25,"h":628.75,"l":555,"c":591.25,"v":414},{"d":"2008-04-17","o":598.75,"h":600,"l":562.5,"c":591.25,"v":402},{"d":"2008-04-18","o":591.25,"h":598.75,"l":585,"c":593.75,"v":523},{"d":"2008-04-21","o":596.25,"h":630,"l":596.25,"c":615,"v":581},{"d":"2008-04-22","o":612.5,"h":615,"l":600,"c":606.25,"v":278},{"d":"2008-04-23","o":623.75,"h":623.75,"l":608.75,"c":608.75,"v":388},{"d":"2008-04-24","o":612.5,"h":622.5,"l":606.25,"c":606.25,"v":213},{"d":"2008-04-25","o":608.75,"h":623.75,"l":601.25,"c":608.75,"v":452},{"d":"2008-04-28","o":637.5,"h":712.5,"l":625,"c":698.75,"v":1818},{"d":"2008-04-29","o":706.25,"h":721.25,"l":656.25,"c":706.25,"v":843},{"d":"2008-04-30","o":687.5,"h":720,"l":687.5,"c":700,"v":504},{"d":"2008-05-01","o":702.5,"h":725,"l":697.5,"c":725,"v":545},{"d":"2008-05-02","o":725,"h":743.75,"l":698.75,"c":743.75,"v":604},{"d":"2008-05-05","o":750,"h":760,"l":733.75,"c":752.5,"v":583},{"d":"2008-05-06","o":752.5,"h":781.25,"l":740,"c":756.25,"v":862},{"d":"2008-05-07","o":756.25,"h":811.25,"l":737.5,"c":785,"v":744},{"d":"2008-05-08","o":736.25,"h":800,"l":736.25,"c":788.75,"v":735},{"d":"2008-05-09","o":792.5,"h":810,"l":781.25,"c":787.5,"v":256},{"d":"2008-05-12","o":781.25,"h":796.25,"l":777.5,"c":783.75,"v":222},{"d":"2008-05-13","o":782.5,"h":811.25,"l":761.25,"c":808.75,"v":442},{"d":"2008-05-14","o":812.5,"h":923.75,"l":812.5,"c":882.5,"v":1642},{"d":"2008-05-15","o":881.25,"h":925,"l":873.75,"c":902.5,"v":1186},{"d":"2008-05-16","o":907.5,"h":956.25,"l":902.5,"c":940,"v":1124},{"d":"2008-05-19","o":955,"h":978.75,"l":943.75,"c":956.25,"v":1374},{"d":"2008-05-20","o":960,"h":991.25,"l":950,"c":981.25,"v":1238},{"d":"2008-05-21","o":992.5,"h":1000,"l":951.25,"c":986.25,"v":1086},{"d":"2008-05-22","o":990,"h":1001.25,"l":845,"c":871.25,"v":1872},{"d":"2008-05-23","o":881.25,"h":885,"l":825,"c":850,"v":1654},{"d":"2008-05-27","o":853.75,"h":903.75,"l":853.75,"c":875,"v":522},{"d":"2008-05-28","o":871.25,"h":898.75,"l":841.25,"c":886.25,"v":501},{"d":"2008-05-29","o":890,"h":895,"l":846.25,"c":887.5,"v":349},{"d":"2008-05-30","o":885,"h":903.75,"l":835,"c":893.75,"v":428},{"d":"2008-06-02","o":897.5,"h":918.75,"l":881.25,"c":900,"v":553},{"d":"2008-06-03","o":903.75,"h":912.5,"l":852.5,"c":877.5,"v":360},{"d":"2008-06-04","o":868.75,"h":880,"l":867.5,"c":880,"v":238},{"d":"2008-06-05","o":885,"h":887.5,"l":838.75,"c":883.75,"v":578},{"d":"2008-06-06","o":880,"h":887.5,"l":868.75,"c":882.5,"v":430},{"d":"2008-06-09","o":893.75,"h":893.75,"l":848.75,"c":868.75,"v":595},{"d":"2008-06-10","o":852.5,"h":873.75,"l":841.25,"c":861.25,"v":394},{"d":"2008-06-11","o":858.75,"h":870,"l":852.5,"c":862.5,"v":360},{"d":"2008-06-12","o":867.5,"h":987.5,"l":865,"c":977.5,"v":911},{"d":"2008-06-13","o":973.75,"h":1125,"l":941.25,"c":1062.5,"v":2145},{"d":"2008-06-16","o":1067.5,"h":1141.25,"l":1067.5,"c":1091.25,"v":1382},{"d":"2008-06-17","o":1095,"h":1105,"l":1062.5,"c":1102.5,"v":1350},{"d":"2008-06-18","o":1107.5,"h":1137.5,"l":1105,"c":1126.25,"v":1544},{"d":"2008-06-19","o":1130,"h":1136.25,"l":1070,"c":1090,"v":813},{"d":"2008-06-20","o":1097.5,"h":1137.5,"l":1062.5,"c":1137.5,"v":1082},{"d":"2008-06-23","o":1181.25,"h":1187.5,"l":1162.5,"c":1175,"v":1528},{"d":"2008-06-24","o":1183.75,"h":1192.5,"l":1143.75,"c":1150,"v":1173},{"d":"2008-06-25","o":1156.25,"h":1175,"l":1087.5,"c":1155,"v":973},{"d":"2008-06-26","o":1148.75,"h":1312.5,"l":1148.75,"c":1290,"v":2927},{"d":"2008-06-27","o":1300,"h":1416.25,"l":1237.5,"c":1348.75,"v":16814},{"d":"2008-06-30","o":1343.75,"h":1412.5,"l":1343.75,"c":1402.5,"v":2886},{"d":"2008-07-01","o":1406.25,"h":1417.5,"l":1325,"c":1375,"v":1889},{"d":"2008-07-02","o":1385,"h":1497.5,"l":1385,"c":1403.75,"v":3159},{"d":"2008-07-03","o":1410,"h":1410,"l":1218.75,"c":1275,"v":2809},{"d":"2008-07-07","o":1266.25,"h":1291.25,"l":1166.25,"c":1203.75,"v":2502},{"d":"2008-07-08","o":1143.75,"h":1187.5,"l":1072.5,"c":1147.5,"v":2942},{"d":"2008-07-09","o":1130,"h":1230,"l":1130,"c":1161.25,"v":1501},{"d":"2008-07-10","o":1155,"h":1218.75,"l":1152.5,"c":1197.5,"v":1015},{"d":"2008-07-11","o":1211.25,"h":1250,"l":1195,"c":1205,"v":1337},{"d":"2008-07-14","o":1213.75,"h":1251.25,"l":1198.75,"c":1250,"v":1299},{"d":"2008-07-15","o":1210,"h":1261.25,"l":1193.75,"c":1193.75,"v":1181},{"d":"2008-07-16","o":1200,"h":1230,"l":1193.75,"c":1213.75,"v":673},{"d":"2008-07-17","o":1216.25,"h":1216.25,"l":1087.5,"c":1107.5,"v":1246},{"d":"2008-07-18","o":1106.25,"h":1147.5,"l":1063.75,"c":1088.75,"v":676},{"d":"2008-07-21","o":1088.75,"h":1228.75,"l":1075,"c":1208.75,"v":914},{"d":"2008-07-22","o":1192.5,"h":1208.75,"l":1141.25,"c":1147.5,"v":648},{"d":"2008-07-23","o":1141.25,"h":1207.5,"l":1102.5,"c":1123.75,"v":670},{"d":"2008-07-24","o":1125,"h":1166.25,"l":1001.25,"c":1052.5,"v":1426},{"d":"2008-07-25","o":1045,"h":1048.75,"l":978.75,"c":1022.5,"v":1070},{"d":"2008-07-28","o":1023.75,"h":1026.25,"l":931.25,"c":1003.75,"v":1328},{"d":"2008-07-29","o":1002.5,"h":1055,"l":978.75,"c":1043.75,"v":738},{"d":"2008-07-30","o":1036.25,"h":1147.5,"l":1012.5,"c":1130,"v":1026},{"d":"2008-07-31","o":1126.25,"h":1155,"l":1076.25,"c":1118.75,"v":539},{"d":"2008-08-01","o":1111.25,"h":1132.5,"l":1080,"c":1122.5,"v":471},{"d":"2008-08-04","o":1115,"h":1123.75,"l":1045,"c":1055,"v":1056},{"d":"2008-08-05","o":1045,"h":1062.5,"l":970,"c":981.25,"v":744},{"d":"2008-08-06","o":975,"h":1066.25,"l":975,"c":1057.5,"v":589},{"d":"2008-08-07","o":1058.75,"h":1058.75,"l":1000,"c":1023.75,"v":492},{"d":"2008-08-08","o":1007.5,"h":1051.25,"l":987.5,"c":1028.75,"v":421},{"d":"2008-08-11","o":1012.5,"h":1023.75,"l":986.25,"c":1018.75,"v":463},{"d":"2008-08-12","o":1000,"h":1086.25,"l":970,"c":1052.5,"v":848},{"d":"2008-08-13","o":1051.25,"h":1127.5,"l":1020,"c":1112.5,"v":1122},{"d":"2008-08-14","o":1101.25,"h":1105,"l":1022.5,"c":1043.75,"v":622},{"d":"2008-08-15","o":1062.5,"h":1062.5,"l":972.5,"c":995,"v":642},{"d":"2008-08-18","o":1005,"h":1005,"l":942.5,"c":948.75,"v":594},{"d":"2008-08-19","o":950,"h":960,"l":898.75,"c":926.25,"v":883},{"d":"2008-08-20","o":930,"h":1006.25,"l":907.5,"c":997.5,"v":880},{"d":"2008-08-21","o":1005,"h":1056.25,"l":1005,"c":1023.75,"v":653},{"d":"2008-08-22","o":1021.25,"h":1048.75,"l":985,"c":1027.5,"v":398},{"d":"2008-08-25","o":1035,"h":1035,"l":972.5,"c":982.5,"v":672},{"d":"2008-08-26","o":988.75,"h":1003.75,"l":956.25,"c":971.25,"v":557},{"d":"2008-08-27","o":983.75,"h":1017.5,"l":966.25,"c":1013.75,"v":415},{"d":"2008-08-28","o":1028.75,"h":1095,"l":1022.5,"c":1082.5,"v":1116},{"d":"2008-08-29","o":1093.75,"h":1093.75,"l":1021.25,"c":1065,"v":979},{"d":"2008-09-02","o":1043.75,"h":1050,"l":960,"c":961.25,"v":860},{"d":"2008-09-03","o":961.25,"h":972.5,"l":903.75,"c":923.75,"v":577},{"d":"2008-09-04","o":921.25,"h":937.5,"l":752.5,"c":802.5,"v":1995},{"d":"2008-09-05","o":812.5,"h":866.25,"l":767.5,"c":858.75,"v":1005},{"d":"2008-09-08","o":867.5,"h":887.5,"l":820,"c":841.25,"v":430},{"d":"2008-09-09","o":833.75,"h":842.5,"l":777.5,"c":778.75,"v":433},{"d":"2008-09-10","o":792.5,"h":830,"l":758.75,"c":830,"v":498},{"d":"2008-09-11","o":820,"h":820,"l":757.5,"c":798.75,"v":469},{"d":"2008-09-12","o":803.75,"h":822.5,"l":785,"c":810,"v":435},{"d":"2008-09-15","o":767.5,"h":785,"l":682.5,"c":686.25,"v":840},{"d":"2008-09-16","o":665,"h":800,"l":657.5,"c":788.75,"v":941},{"d":"2008-09-17","o":780,"h":780,"l":685,"c":688.75,"v":398},{"d":"2008-09-18","o":813.75,"h":921.25,"l":658.75,"c":795,"v":2026},{"d":"2008-09-19","o":853.75,"h":896.25,"l":793.75,"c":896.25,"v":1971},{"d":"2008-09-22","o":905,"h":913.75,"l":805,"c":830,"v":804},{"d":"2008-09-23","o":822.5,"h":858.75,"l":775,"c":841.25,"v":473},{"d":"2008-09-24","o":843.75,"h":886.25,"l":781.25,"c":820,"v":790},{"d":"2008-09-25","o":822.5,"h":873.75,"l":797.5,"c":853.75,"v":354},{"d":"2008-09-26","o":865,"h":865,"l":810,"c":846.25,"v":914},{"d":"2008-09-29","o":812.5,"h":817.5,"l":575,"c":656.25,"v":853},{"d":"2008-09-30","o":662.5,"h":797.5,"l":616.25,"c":790,"v":752},{"d":"2008-10-01","o":776.25,"h":780,"l":718.75,"c":751.25,"v":352},{"d":"2008-10-02","o":740,"h":772.5,"l":633.75,"c":645,"v":687},{"d":"2008-10-03","o":650,"h":656.25,"l":603.75,"c":607.5,"v":615},{"d":"2008-10-06","o":600,"h":600,"l":518.75,"c":531.25,"v":874},{"d":"2008-10-07","o":560,"h":650,"l":478.75,"c":478.75,"v":722},{"d":"2008-10-08","o":467.5,"h":527.5,"l":448.75,"c":495,"v":897},{"d":"2008-10-09","o":512.5,"h":531.25,"l":460,"c":461.25,"v":838},{"d":"2008-10-10","o":462.5,"h":486.25,"l":375,"c":470,"v":1310},{"d":"2008-10-13","o":483.75,"h":631.25,"l":470,"c":631.25,"v":1090},{"d":"2008-10-14","o":635,"h":635,"l":550,"c":558.75,"v":628},{"d":"2008-10-15","o":546.25,"h":546.25,"l":491.25,"c":491.25,"v":399},{"d":"2008-10-16","o":492.5,"h":562.5,"l":475,"c":562.5,"v":492},{"d":"2008-10-17","o":530,"h":592.5,"l":518.75,"c":521.25,"v":755},{"d":"2008-10-20","o":540,"h":545,"l":512.5,"c":531.25,"v":390},{"d":"2008-10-21","o":516.25,"h":556.25,"l":487.5,"c":492.5,"v":295},{"d":"2008-10-22","o":468.75,"h":513.75,"l":452.5,"c":470,"v":164},{"d":"2008-10-23","o":480,"h":496.25,"l":437.5,"c":457.5,"v":294},{"d":"2008-10-24","o":437.5,"h":460,"l":432.5,"c":447.5,"v":299},{"d":"2008-10-27","o":440,"h":440,"l":377.5,"c":377.5,"v":293},{"d":"2008-10-28","o":393.75,"h":431.25,"l":391.25,"c":431.25,"v":671},{"d":"2008-10-29","o":440,"h":466.25,"l":407.5,"c":435,"v":509},{"d":"2008-10-30","o":446.25,"h":471.25,"l":428.75,"c":468.75,"v":275},{"d":"2008-10-31","o":450,"h":498.75,"l":442.5,"c":498.75,"v":448},{"d":"2008-11-03","o":457.5,"h":501.25,"l":457.5,"c":486.25,"v":105},{"d":"2008-11-04","o":498.75,"h":498.75,"l":467.5,"c":481.25,"v":191},{"d":"2008-11-05","o":463.75,"h":480,"l":433.75,"c":436.25,"v":200},{"d":"2008-11-06","o":431.25,"h":431.25,"l":393.75,"c":393.75,"v":607},{"d":"2008-11-07","o":402.5,"h":425,"l":387.5,"c":400,"v":436},{"d":"2008-11-10","o":415,"h":423.75,"l":376.25,"c":390,"v":462},{"d":"2008-11-11","o":380,"h":406.25,"l":375,"c":375,"v":474},{"d":"2008-11-12","o":375,"h":403.75,"l":340,"c":347.5,"v":1683},{"d":"2008-11-13","o":362.5,"h":422.5,"l":345,"c":422.5,"v":606},{"d":"2008-11-14","o":412.5,"h":412.5,"l":346.25,"c":348.75,"v":283},{"d":"2008-11-17","o":348.75,"h":387.5,"l":348.75,"c":372.5,"v":236},{"d":"2008-11-18","o":375,"h":375,"l":333.75,"c":343.75,"v":424},{"d":"2008-11-19","o":341.25,"h":350,"l":340,"c":343.75,"v":505},{"d":"2008-11-20","o":335,"h":345,"l":307.5,"c":308.75,"v":936},{"d":"2008-11-21","o":317.5,"h":325,"l":300,"c":322.5,"v":862},{"d":"2008-11-24","o":325,"h":325,"l":312.5,"c":313.75,"v":945},{"d":"2008-11-25","o":316.25,"h":325,"l":306.25,"c":317.5,"v":515},{"d":"2008-11-26","o":310,"h":325,"l":310,"c":325,"v":376},{"d":"2008-11-28","o":320,"h":362.5,"l":317.5,"c":321.25,"v":119},{"d":"2008-12-01","o":312.5,"h":323.75,"l":251.25,"c":256.25,"v":342},{"d":"2008-12-02","o":263.75,"h":306.25,"l":262.5,"c":306.25,"v":260},{"d":"2008-12-03","o":298.75,"h":325,"l":272.5,"c":323.75,"v":329},{"d":"2008-12-04","o":318.75,"h":325,"l":286.25,"c":286.25,"v":346},{"d":"2008-12-05","o":281.25,"h":346.25,"l":263.75,"c":346.25,"v":285},{"d":"2008-12-08","o":361.25,"h":402.5,"l":318.75,"c":400,"v":553},{"d":"2008-12-09","o":395,"h":437.5,"l":367.5,"c":367.5,"v":338},{"d":"2008-12-10","o":373.75,"h":436.25,"l":370,"c":372.5,"v":248},{"d":"2008-12-11","o":376.25,"h":428.75,"l":373.75,"c":373.75,"v":222},{"d":"2008-12-12","o":365,"h":398.75,"l":362.5,"c":398.75,"v":274},{"d":"2008-12-15","o":396.25,"h":408.75,"l":356.25,"c":362.5,"v":334},{"d":"2008-12-16","o":370,"h":442.5,"l":370,"c":437.5,"v":647},{"d":"2008-12-17","o":432.5,"h":480,"l":413.75,"c":450,"v":325},{"d":"2008-12-18","o":477.5,"h":477.5,"l":398.75,"c":407.5,"v":318},{"d":"2008-12-19","o":432.5,"h":467.5,"l":402.5,"c":407.5,"v":815},{"d":"2008-12-22","o":410,"h":423.75,"l":340,"c":395,"v":306},{"d":"2008-12-23","o":398.75,"h":407.5,"l":381.25,"c":381.25,"v":166},{"d":"2008-12-24","o":380,"h":382.5,"l":371.25,"c":380,"v":57},{"d":"2008-12-26","o":382.5,"h":392.5,"l":363.75,"c":381.25,"v":142},{"d":"2008-12-29","o":382.5,"h":400,"l":350,"c":361.25,"v":265},{"d":"2008-12-30","o":368.75,"h":385,"l":365,"c":371.25,"v":429},{"d":"2008-12-31","o":378.75,"h":502.5,"l":370,"c":422.5,"v":409},{"d":"2009-01-02","o":413.75,"h":480,"l":413.75,"c":476.25,"v":326},{"d":"2009-01-05","o":486.25,"h":547.5,"l":476.25,"c":547.5,"v":346},{"d":"2009-01-06","o":553.75,"h":587.5,"l":487.5,"c":511.25,"v":447},{"d":"2009-01-07","o":518.75,"h":518.75,"l":452.5,"c":457.5,"v":172},{"d":"2009-01-08","o":453.75,"h":475,"l":437.5,"c":467.5,"v":130},{"d":"2009-01-09","o":466.25,"h":473.75,"l":422.5,"c":426.25,"v":302},{"d":"2009-01-12","o":422.5,"h":422.5,"l":375,"c":375,"v":421},{"d":"2009-01-13","o":373.75,"h":387.5,"l":352.5,"c":363.75,"v":310},{"d":"2009-01-14","o":372.5,"h":393.75,"l":325,"c":325,"v":539},{"d":"2009-01-15","o":325,"h":325,"l":302.5,"c":306.25,"v":347},{"d":"2009-01-16","o":313.75,"h":332.5,"l":313.75,"c":323.75,"v":259},{"d":"2009-01-20","o":532.5,"h":532.5,"l":330,"c":330,"v":1014},{"d":"2009-01-21","o":338.75,"h":377.5,"l":331.25,"c":348.75,"v":329},{"d":"2009-01-22","o":337.5,"h":337.5,"l":292.5,"c":295,"v":835},{"d":"2009-01-23","o":282.5,"h":331.25,"l":282.5,"c":293.75,"v":602},{"d":"2009-01-26","o":292.5,"h":335,"l":292.5,"c":318.75,"v":244},{"d":"2009-01-27","o":318.75,"h":331.25,"l":292.5,"c":295,"v":452},{"d":"2009-01-28","o":311.25,"h":316.25,"l":287.5,"c":300,"v":710},{"d":"2009-01-29","o":300,"h":313.75,"l":291.25,"c":293.75,"v":222},{"d":"2009-01-30","o":298.75,"h":307.5,"l":283.75,"c":293.75,"v":157},{"d":"2009-02-02","o":293.75,"h":347.5,"l":293.75,"c":317.5,"v":497},{"d":"2009-02-03","o":321.25,"h":343.75,"l":312.5,"c":343.75,"v":314},{"d":"2009-02-04","o":345,"h":367.5,"l":345,"c":356.25,"v":206},{"d":"2009-02-05","o":353.75,"h":360,"l":335,"c":360,"v":134},{"d":"2009-02-06","o":358.75,"h":388.75,"l":343.75,"c":387.5,"v":751},{"d":"2009-02-09","o":383.75,"h":383.75,"l":345,"c":383.75,"v":224},{"d":"2009-02-10","o":380,"h":380,"l":343.75,"c":346.25,"v":256},{"d":"2009-02-11","o":355,"h":361.25,"l":343.75,"c":343.75,"v":204},{"d":"2009-02-12","o":343.75,"h":350,"l":321.25,"c":341.25,"v":366},{"d":"2009-02-13","o":341.25,"h":360,"l":322.5,"c":352.5,"v":152},{"d":"2009-02-17","o":343.75,"h":350,"l":313.75,"c":325,"v":257},{"d":"2009-02-18","o":327.5,"h":327.5,"l":287.5,"c":291.25,"v":446},{"d":"2009-02-19","o":297.5,"h":326.25,"l":290,"c":290,"v":320},{"d":"2009-02-20","o":296.25,"h":300,"l":268.75,"c":277.5,"v":495},{"d":"2009-02-23","o":262.5,"h":285,"l":260,"c":271.25,"v":590},{"d":"2009-02-24","o":277.5,"h":298.75,"l":263.75,"c":295,"v":462},{"d":"2009-02-25","o":293.75,"h":293.75,"l":270,"c":277.5,"v":374},{"d":"2009-02-26","o":281.25,"h":331.25,"l":281.25,"c":303.75,"v":518},{"d":"2009-02-27","o":293.75,"h":295,"l":270,"c":275,"v":417},{"d":"2009-03-02","o":267.5,"h":267.5,"l":248.75,"c":248.75,"v":345},{"d":"2009-03-03","o":256.25,"h":256.25,"l":215,"c":231.25,"v":290},{"d":"2009-03-04","o":240,"h":282.5,"l":238.75,"c":271.25,"v":282},{"d":"2009-03-05","o":277.5,"h":305,"l":236.25,"c":236.25,"v":446},{"d":"2009-03-06","o":240,"h":257.5,"l":218.75,"c":226.25,"v":342},{"d":"2009-03-09","o":223.75,"h":236.25,"l":222.5,"c":227.5,"v":296},{"d":"2009-03-10","o":237.5,"h":290,"l":233.75,"c":288.75,"v":527},{"d":"2009-03-11","o":292.5,"h":295,"l":248.75,"c":252.5,"v":112},{"d":"2009-03-12","o":252.5,"h":295,"l":252.5,"c":291.25,"v":398},{"d":"2009-03-13","o":292.5,"h":298.75,"l":267.5,"c":275,"v":219},{"d":"2009-03-16","o":280,"h":297.5,"l":257.5,"c":260,"v":129},{"d":"2009-03-17","o":256.25,"h":287.5,"l":255,"c":286.25,"v":179},{"d":"2009-03-18","o":291.25,"h":298.75,"l":275,"c":296.25,"v":639},{"d":"2009-03-19","o":300,"h":300,"l":276.25,"c":282.5,"v":189},{"d":"2009-03-20","o":286.25,"h":298.75,"l":265,"c":265,"v":400},{"d":"2009-03-23","o":268.75,"h":283.75,"l":268.75,"c":278.75,"v":562},{"d":"2009-03-24","o":271.25,"h":281.25,"l":257.5,"c":261.25,"v":214},{"d":"2009-03-25","o":261.25,"h":271.25,"l":238.75,"c":253.75,"v":431},{"d":"2009-03-26","o":260,"h":262.5,"l":238.75,"c":253.75,"v":475},{"d":"2009-03-27","o":250,"h":261.25,"l":237.5,"c":237.5,"v":230},{"d":"2009-03-30","o":237.5,"h":237.5,"l":220,"c":221.25,"v":450},{"d":"2009-03-31","o":233.75,"h":237.5,"l":226.25,"c":232.5,"v":175},{"d":"2009-04-01","o":230,"h":247.5,"l":226.25,"c":238.75,"v":412},{"d":"2009-04-02","o":246.25,"h":246.25,"l":228.75,"c":238.75,"v":440},{"d":"2009-04-03","o":238.75,"h":241.25,"l":231.25,"c":241.25,"v":203},{"d":"2009-04-06","o":235,"h":235,"l":222.5,"c":228.75,"v":201},{"d":"2009-04-07","o":225,"h":236.25,"l":197.5,"c":205,"v":358},{"d":"2009-04-08","o":213.75,"h":225,"l":205,"c":225,"v":464},{"d":"2009-04-09","o":225,"h":247.5,"l":225,"c":243.75,"v":498},{"d":"2009-04-13","o":248.75,"h":248.75,"l":215,"c":233.75,"v":210},{"d":"2009-04-14","o":223.75,"h":236.25,"l":218.75,"c":218.75,"v":264},{"d":"2009-04-15","o":218.75,"h":235,"l":218.75,"c":230,"v":137},{"d":"2009-04-16","o":233.75,"h":246.25,"l":231.25,"c":238.75,"v":173},{"d":"2009-04-17","o":243.75,"h":243.75,"l":218.75,"c":230,"v":322},{"d":"2009-04-20","o":221.25,"h":223.75,"l":212.5,"c":212.5,"v":319},{"d":"2009-04-21","o":212.5,"h":273.75,"l":212.5,"c":272.5,"v":1216},{"d":"2009-04-22","o":266.25,"h":288.75,"l":263.75,"c":270,"v":626},{"d":"2009-04-23","o":271.25,"h":271.25,"l":256.25,"c":258.75,"v":205},{"d":"2009-04-24","o":263.75,"h":268.75,"l":257.5,"c":262.5,"v":219},{"d":"2009-04-27","o":261.25,"h":287.5,"l":238.75,"c":238.75,"v":619},{"d":"2009-04-28","o":236.25,"h":270,"l":232.5,"c":252.5,"v":390},{"d":"2009-04-29","o":250,"h":266.25,"l":250,"c":266.25,"v":198},{"d":"2009-04-30","o":260,"h":270,"l":250,"c":257.5,"v":458},{"d":"2009-05-01","o":256.25,"h":261.25,"l":250,"c":251.25,"v":266},{"d":"2009-05-04","o":256.25,"h":261.25,"l":251.25,"c":256.25,"v":689},{"d":"2009-05-05","o":262.5,"h":262.5,"l":245,"c":245,"v":707},{"d":"2009-05-06","o":250,"h":253.75,"l":238.75,"c":250,"v":917},{"d":"2009-05-07","o":256.25,"h":256.25,"l":225,"c":228.75,"v":1230},{"d":"2009-05-08","o":235,"h":257.5,"l":230,"c":253.75,"v":926},{"d":"2009-05-11","o":253.75,"h":253.75,"l":228.75,"c":228.75,"v":894},{"d":"2009-05-12","o":237.5,"h":242.5,"l":228.75,"c":235,"v":926},{"d":"2009-05-13","o":237.5,"h":247.5,"l":231.25,"c":236.25,"v":662},{"d":"2009-05-14","o":243.75,"h":243.75,"l":230,"c":241.25,"v":226},{"d":"2009-05-15","o":247.5,"h":247.5,"l":228.75,"c":230,"v":464},{"d":"2009-05-18","o":236.25,"h":245,"l":235,"c":245,"v":192},{"d":"2009-05-19","o":242.5,"h":246.25,"l":231.25,"c":235,"v":386},{"d":"2009-05-20","o":238.75,"h":246.25,"l":220,"c":226.25,"v":1286},{"d":"2009-05-21","o":225,"h":226.25,"l":218.75,"c":220,"v":373},{"d":"2009-05-22","o":221.25,"h":230,"l":217.5,"c":217.5,"v":212},{"d":"2009-05-26","o":221.25,"h":243.75,"l":217.5,"c":237.5,"v":1611},{"d":"2009-05-27","o":243.75,"h":262.5,"l":240,"c":256.25,"v":1390},{"d":"2009-05-28","o":261.25,"h":266.25,"l":245,"c":262.5,"v":974},{"d":"2009-05-29","o":275,"h":275,"l":256.25,"c":263.75,"v":1178},{"d":"2009-06-01","o":271.25,"h":281.25,"l":248.75,"c":263.75,"v":944},{"d":"2009-06-02","o":271.25,"h":271.25,"l":250,"c":262.5,"v":435},{"d":"2009-06-03","o":260,"h":260,"l":243.75,"c":246.25,"v":490},{"d":"2009-06-04","o":250,"h":265,"l":248.75,"c":255,"v":266},{"d":"2009-06-05","o":262.5,"h":270,"l":257.5,"c":270,"v":410},{"d":"2009-06-08","o":275,"h":276.25,"l":262.5,"c":267.5,"v":582},{"d":"2009-06-09","o":268.75,"h":271.25,"l":253.75,"c":256.25,"v":284},{"d":"2009-06-10","o":258.75,"h":271.25,"l":250,"c":252.5,"v":447},{"d":"2009-06-11","o":255,"h":267.5,"l":253.75,"c":260,"v":552},{"d":"2009-06-12","o":250,"h":260,"l":246.25,"c":251.25,"v":594},{"d":"2009-06-15","o":243.75,"h":260,"l":242.5,"c":246.25,"v":483},{"d":"2009-06-16","o":248.75,"h":258.75,"l":241.25,"c":241.25,"v":253},{"d":"2009-06-17","o":241.25,"h":247.5,"l":237.5,"c":238.75,"v":241},{"d":"2009-06-18","o":237.5,"h":241.25,"l":237.5,"c":237.5,"v":428},{"d":"2009-06-19","o":243.75,"h":248.75,"l":237.5,"c":241.25,"v":705},{"d":"2009-06-22","o":242.5,"h":246.25,"l":215,"c":215,"v":859},{"d":"2009-06-23","o":217.5,"h":225,"l":211.25,"c":216.25,"v":470},{"d":"2009-06-24","o":220,"h":266.25,"l":220,"c":255,"v":1494},{"d":"2009-06-25","o":252.5,"h":265,"l":250,"c":265,"v":610},{"d":"2009-06-26","o":263.75,"h":273.75,"l":236.25,"c":236.25,"v":19469},{"d":"2009-06-29","o":253.75,"h":256.25,"l":237.5,"c":241.25,"v":1165},{"d":"2009-06-30","o":241.25,"h":243.75,"l":228.75,"c":228.75,"v":334},{"d":"2009-07-01","o":232.5,"h":255,"l":232.5,"c":252.5,"v":792},{"d":"2009-07-02","o":252.5,"h":252.5,"l":231.25,"c":231.25,"v":595},{"d":"2009-07-06","o":232.5,"h":232.5,"l":225,"c":227.5,"v":842},{"d":"2009-07-07","o":225,"h":231.25,"l":225,"c":225,"v":360},{"d":"2009-07-08","o":225,"h":228.75,"l":212.5,"c":217.5,"v":478},{"d":"2009-07-09","o":218.75,"h":227.5,"l":212.5,"c":215,"v":528},{"d":"2009-07-10","o":212.5,"h":243.75,"l":212.5,"c":243.75,"v":319},{"d":"2009-07-13","o":240,"h":252.5,"l":240,"c":250,"v":689},{"d":"2009-07-14","o":248.75,"h":255,"l":246.25,"c":253.75,"v":546},{"d":"2009-07-15","o":255,"h":256.25,"l":240,"c":248.75,"v":386},{"d":"2009-07-16","o":250,"h":265,"l":243.75,"c":257.5,"v":777},{"d":"2009-07-17","o":252.5,"h":268.75,"l":250,"c":260,"v":452},{"d":"2009-07-20","o":266.25,"h":298.75,"l":262.5,"c":296.25,"v":1298},{"d":"2009-07-21","o":303.75,"h":306.25,"l":286.25,"c":302.5,"v":614},{"d":"2009-07-22","o":293.75,"h":318.75,"l":287.5,"c":313.75,"v":619},{"d":"2009-07-23","o":318.75,"h":350,"l":306.25,"c":325,"v":865},{"d":"2009-07-24","o":325,"h":328.75,"l":292.5,"c":313.75,"v":834},{"d":"2009-07-27","o":307.5,"h":337.5,"l":307.5,"c":332.5,"v":414},{"d":"2009-07-28","o":337.5,"h":400,"l":320,"c":362.5,"v":743},{"d":"2009-07-29","o":367.5,"h":367.5,"l":330,"c":345,"v":484},{"d":"2009-07-30","o":357.5,"h":373.75,"l":341.25,"c":365,"v":399},{"d":"2009-07-31","o":356.25,"h":387.5,"l":356.25,"c":383.75,"v":462},{"d":"2009-08-03","o":388.75,"h":425,"l":383.75,"c":388.75,"v":1134},{"d":"2009-08-04","o":392.5,"h":418.75,"l":368.75,"c":378.75,"v":464},{"d":"2009-08-05","o":378.75,"h":391.25,"l":378.75,"c":387.5,"v":251},{"d":"2009-08-06","o":382.5,"h":382.5,"l":336.25,"c":342.5,"v":385},{"d":"2009-08-07","o":352.5,"h":381.25,"l":337.5,"c":362.5,"v":292},{"d":"2009-08-10","o":362.5,"h":362.5,"l":343.75,"c":357.5,"v":174},{"d":"2009-08-11","o":362.5,"h":362.5,"l":337.5,"c":352.5,"v":211},{"d":"2009-08-12","o":350,"h":372.5,"l":350,"c":371.25,"v":70},{"d":"2009-08-13","o":371.25,"h":375,"l":350,"c":362.5,"v":292},{"d":"2009-08-14","o":357.5,"h":373.75,"l":352.5,"c":370,"v":157},{"d":"2009-08-17","o":355,"h":370,"l":323.75,"c":325,"v":402},{"d":"2009-08-18","o":331.25,"h":335,"l":323.75,"c":328.75,"v":140},{"d":"2009-08-19","o":328.75,"h":373.75,"l":320,"c":348.75,"v":217},{"d":"2009-08-20","o":360,"h":363.75,"l":350,"c":356.25,"v":116},{"d":"2009-08-21","o":357.5,"h":363.75,"l":341.25,"c":352.5,"v":184},{"d":"2009-08-24","o":362.5,"h":362.5,"l":345,"c":356.25,"v":202},{"d":"2009-08-25","o":362.5,"h":372.5,"l":356.25,"c":363.75,"v":194},{"d":"2009-08-26","o":365,"h":367.5,"l":350,"c":367.5,"v":114},{"d":"2009-08-27","o":360,"h":360,"l":338.75,"c":356.25,"v":233},{"d":"2009-08-28","o":355,"h":375,"l":341.25,"c":358.75,"v":249},{"d":"2009-08-31","o":350,"h":362.5,"l":345,"c":362.5,"v":135},{"d":"2009-09-01","o":353.75,"h":353.75,"l":331.25,"c":340,"v":268},{"d":"2009-09-02","o":340,"h":351.25,"l":340,"c":343.75,"v":210},{"d":"2009-09-03","o":343.75,"h":367.5,"l":343.75,"c":357.5,"v":479},{"d":"2009-09-04","o":357.5,"h":358.75,"l":346.25,"c":352.5,"v":166},{"d":"2009-09-08","o":366.25,"h":366.25,"l":346.25,"c":350,"v":254},{"d":"2009-09-09","o":358.75,"h":375,"l":348.75,"c":357.5,"v":647},{"d":"2009-09-10","o":362.5,"h":362.5,"l":345,"c":360,"v":175},{"d":"2009-09-11","o":361.25,"h":367.5,"l":351.25,"c":351.25,"v":298},{"d":"2009-09-14","o":347.5,"h":350,"l":337.5,"c":347.5,"v":158},{"d":"2009-09-15","o":350,"h":350,"l":322.5,"c":322.5,"v":1262},{"d":"2009-09-16","o":331.25,"h":382.5,"l":328.75,"c":375,"v":1266},{"d":"2009-09-17","o":371.25,"h":380,"l":368.75,"c":371.25,"v":440},{"d":"2009-09-18","o":372.5,"h":380,"l":368.75,"c":376.25,"v":448},{"d":"2009-09-21","o":366.25,"h":400,"l":358.75,"c":391.25,"v":401},{"d":"2009-09-22","o":398.75,"h":431.25,"l":390,"c":420,"v":482},{"d":"2009-09-23","o":420,"h":455,"l":420,"c":435,"v":548},{"d":"2009-09-24","o":431.25,"h":471.25,"l":406.25,"c":462.5,"v":652},{"d":"2009-09-25","o":462.5,"h":487.5,"l":442.5,"c":457.5,"v":431},{"d":"2009-09-28","o":457.5,"h":457.5,"l":432.5,"c":448.75,"v":318},{"d":"2009-09-29","o":442.5,"h":450,"l":421.25,"c":443.75,"v":339},{"d":"2009-09-30","o":445,"h":462.5,"l":431.25,"c":438.75,"v":137},{"d":"2009-10-01","o":437.5,"h":441.25,"l":417.5,"c":426.25,"v":293},{"d":"2009-10-02","o":417.5,"h":441.25,"l":406.25,"c":441.25,"v":182},{"d":"2009-10-05","o":441.25,"h":445,"l":432.5,"c":443.75,"v":98},{"d":"2009-10-06","o":446.25,"h":458.75,"l":418.75,"c":422.5,"v":331},{"d":"2009-10-07","o":421.25,"h":448.75,"l":407.5,"c":437.5,"v":347},{"d":"2009-10-08","o":432.5,"h":462.5,"l":427.5,"c":450,"v":350},{"d":"2009-10-09","o":437.5,"h":473.75,"l":435,"c":463.75,"v":314},{"d":"2009-10-12","o":458.75,"h":473.75,"l":455,"c":461.25,"v":178},{"d":"2009-10-13","o":456.25,"h":462.5,"l":450,"c":453.75,"v":118},{"d":"2009-10-14","o":452.5,"h":456.25,"l":441.25,"c":456.25,"v":210},{"d":"2009-10-15","o":468.75,"h":475,"l":460,"c":470,"v":402},{"d":"2009-10-16","o":461.25,"h":593.75,"l":461.25,"c":587.5,"v":1800},{"d":"2009-10-19","o":596.25,"h":620,"l":550,"c":605,"v":1546},{"d":"2009-10-20","o":593.75,"h":593.75,"l":562.5,"c":582.5,"v":466},{"d":"2009-10-21","o":585,"h":602.5,"l":568.75,"c":570,"v":264},{"d":"2009-10-22","o":562.5,"h":568.75,"l":551.25,"c":568.75,"v":289},{"d":"2009-10-23","o":593.75,"h":618.75,"l":560,"c":577.5,"v":562},{"d":"2009-10-26","o":573.75,"h":597.5,"l":562.5,"c":562.5,"v":333},{"d":"2009-10-27","o":563.75,"h":596.25,"l":558.75,"c":558.75,"v":354},{"d":"2009-10-28","o":555,"h":557.5,"l":488.75,"c":497.5,"v":530},{"d":"2009-10-29","o":506.25,"h":518.75,"l":497.5,"c":511.25,"v":377},{"d":"2009-10-30","o":507.5,"h":510,"l":487.5,"c":487.5,"v":345},{"d":"2009-11-02","o":477.5,"h":502.5,"l":477.5,"c":500,"v":146},{"d":"2009-11-03","o":512.5,"h":512.5,"l":495,"c":497.5,"v":60},{"d":"2009-11-04","o":508.75,"h":525,"l":503.75,"c":516.25,"v":107},{"d":"2009-11-05","o":516.25,"h":518.75,"l":503.75,"c":507.5,"v":150},{"d":"2009-11-06","o":510,"h":521.25,"l":488.75,"c":498.75,"v":245},{"d":"2009-11-09","o":497.5,"h":517.5,"l":487.5,"c":493.75,"v":275},{"d":"2009-11-10","o":480,"h":575,"l":480,"c":543.75,"v":434},{"d":"2009-11-11","o":555,"h":568.75,"l":531.25,"c":552.5,"v":596},{"d":"2009-11-12","o":561.25,"h":562.5,"l":537.5,"c":560,"v":258},{"d":"2009-11-13","o":561.25,"h":607.5,"l":546.25,"c":598.75,"v":530},{"d":"2009-11-16","o":606.25,"h":623.75,"l":593.75,"c":603.75,"v":546},{"d":"2009-11-17","o":596.25,"h":596.25,"l":567.5,"c":576.25,"v":381},{"d":"2009-11-18","o":565,"h":577.5,"l":563.75,"c":573.75,"v":287},{"d":"2009-11-19","o":566.25,"h":566.25,"l":548.75,"c":556.25,"v":269},{"d":"2009-11-20","o":570,"h":578.75,"l":563.75,"c":575,"v":286},{"d":"2009-11-23","o":582.5,"h":592.5,"l":572.5,"c":572.5,"v":558},{"d":"2009-11-24","o":572.5,"h":577.5,"l":555,"c":567.5,"v":241},{"d":"2009-11-25","o":568.75,"h":568.75,"l":550,"c":556.25,"v":326},{"d":"2009-11-27","o":538.75,"h":555,"l":527.5,"c":555,"v":90},{"d":"2009-11-30","o":568.75,"h":596.25,"l":550,"c":575,"v":939},{"d":"2009-12-01","o":570,"h":603.75,"l":568.75,"c":582.5,"v":806},{"d":"2009-12-02","o":581.25,"h":586.25,"l":556.25,"c":558.75,"v":412},{"d":"2009-12-03","o":563.75,"h":575,"l":551.25,"c":556.25,"v":191},{"d":"2009-12-04","o":563.75,"h":572.5,"l":553.75,"c":561.25,"v":242},{"d":"2009-12-07","o":556.25,"h":573.75,"l":552.5,"c":565,"v":229},{"d":"2009-12-08","o":562.5,"h":573.75,"l":553.75,"c":563.75,"v":362},{"d":"2009-12-09","o":567.5,"h":575,"l":563.75,"c":572.5,"v":226},{"d":"2009-12-10","o":580,"h":638.75,"l":577.5,"c":621.25,"v":1270},{"d":"2009-12-11","o":638.75,"h":687.5,"l":612.5,"c":685,"v":1398},{"d":"2009-12-14","o":692.5,"h":692.5,"l":656.25,"c":670,"v":664},{"d":"2009-12-15","o":662.5,"h":677.5,"l":662.5,"c":662.5,"v":610},{"d":"2009-12-16","o":653.75,"h":710,"l":653.75,"c":697.5,"v":463},{"d":"2009-12-17","o":706.25,"h":715,"l":681.25,"c":698.75,"v":304},{"d":"2009-12-18","o":708.75,"h":713.75,"l":687.5,"c":700,"v":482},{"d":"2009-12-21","o":700,"h":700,"l":675,"c":686.25,"v":415},{"d":"2009-12-22","o":688.75,"h":692.5,"l":675,"c":681.25,"v":300},{"d":"2009-12-23","o":685,"h":691.25,"l":681.25,"c":690,"v":174},{"d":"2009-12-24","o":693.75,"h":735,"l":691.25,"c":735,"v":413},{"d":"2009-12-28","o":740,"h":773.75,"l":728.75,"c":745,"v":673},{"d":"2009-12-29","o":750,"h":768.75,"l":740,"c":748.75,"v":686},{"d":"2009-12-30","o":740,"h":762.5,"l":718.75,"c":758.75,"v":597},{"d":"2009-12-31","o":762.5,"h":772.5,"l":751.25,"c":770,"v":605},{"d":"2010-01-04","o":775,"h":818.75,"l":775,"c":798.75,"v":894},{"d":"2010-01-05","o":813.75,"h":843.75,"l":800,"c":828.75,"v":1045},{"d":"2010-01-06","o":842.5,"h":855,"l":831.25,"c":847.5,"v":845},{"d":"2010-01-07","o":852.5,"h":875,"l":848.75,"c":863.75,"v":705},{"d":"2010-01-08","o":853.75,"h":881.25,"l":853.75,"c":880,"v":510},{"d":"2010-01-11","o":881.25,"h":940,"l":881.25,"c":940,"v":1073},{"d":"2010-01-12","o":935,"h":1000,"l":931.25,"c":975,"v":1602},{"d":"2010-01-13","o":986.25,"h":1015,"l":852.5,"c":853.75,"v":2769},{"d":"2010-01-14","o":850,"h":892.5,"l":818.75,"c":873.75,"v":1908},{"d":"2010-01-15","o":876.25,"h":898.75,"l":831.25,"c":837.5,"v":888},{"d":"2010-01-19","o":826.25,"h":893.75,"l":826.25,"c":892.5,"v":598},{"d":"2010-01-20","o":888.75,"h":921.25,"l":886.25,"c":912.5,"v":574},{"d":"2010-01-21","o":912.5,"h":961.25,"l":906.25,"c":955,"v":1022},{"d":"2010-01-22","o":952.5,"h":996.25,"l":927.5,"c":980,"v":873},{"d":"2010-01-25","o":980,"h":1056.25,"l":951.25,"c":1047.5,"v":1491},{"d":"2010-01-26","o":1027.5,"h":1060,"l":993.75,"c":1033.75,"v":1662},{"d":"2010-01-27","o":1036.25,"h":1036.25,"l":982.5,"c":1000,"v":706},{"d":"2010-01-28","o":1017.5,"h":1022.5,"l":981.25,"c":988.75,"v":1331},{"d":"2010-01-29","o":1002.5,"h":1008.75,"l":951.25,"c":980,"v":1090},{"d":"2010-02-01","o":991.25,"h":1000,"l":970,"c":982.5,"v":236},{"d":"2010-02-02","o":970,"h":978.75,"l":953.75,"c":972.5,"v":730},{"d":"2010-02-03","o":968.75,"h":1027.5,"l":968.75,"c":1013.75,"v":1137},{"d":"2010-02-04","o":1001.25,"h":1016.25,"l":968.75,"c":978.75,"v":745},{"d":"2010-02-05","o":973.75,"h":1005,"l":950,"c":958.75,"v":1062},{"d":"2010-02-08","o":953.75,"h":1012.5,"l":953.75,"c":988.75,"v":648},{"d":"2010-02-09","o":1008.75,"h":1022.5,"l":991.25,"c":1013.75,"v":688},{"d":"2010-02-10","o":1013.75,"h":1021.25,"l":991.25,"c":1016.25,"v":410},{"d":"2010-02-11","o":1022.5,"h":1042.5,"l":1007.5,"c":1040,"v":549},{"d":"2010-02-12","o":1033.75,"h":1065,"l":1016.25,"c":1065,"v":1016},{"d":"2010-02-16","o":1062.5,"h":1275,"l":1062.5,"c":1251.25,"v":5276},{"d":"2010-02-17","o":1251.25,"h":1410,"l":1237.5,"c":1391.25,"v":5034},{"d":"2010-02-18","o":1391.25,"h":1457.5,"l":1351.25,"c":1451.25,"v":2701},{"d":"2010-02-19","o":1433.75,"h":1522.5,"l":1413.75,"c":1481.25,"v":3757},{"d":"2010-02-22","o":1492.5,"h":1532.5,"l":1413.75,"c":1463.75,"v":2372},{"d":"2010-02-23","o":1467.5,"h":1487.5,"l":1410,"c":1436.25,"v":1787},{"d":"2010-02-24","o":1437.5,"h":1530,"l":1431.25,"c":1501.25,"v":2066},{"d":"2010-02-25","o":1500,"h":1583.75,"l":1451.25,"c":1570,"v":1683},{"d":"2010-02-26","o":1572.5,"h":1772.5,"l":1572.5,"c":1711.25,"v":5040},{"d":"2010-03-01","o":1718.75,"h":1871.25,"l":1718.75,"c":1862.5,"v":3912},{"d":"2010-03-02","o":1875,"h":1875,"l":1663.75,"c":1712.5,"v":3969},{"d":"2010-03-03","o":1712.5,"h":1737.5,"l":1558.75,"c":1587.5,"v":5637},{"d":"2010-03-04","o":1595,"h":1675,"l":1557.5,"c":1656.25,"v":2164},{"d":"2010-03-05","o":1676.25,"h":1738.75,"l":1637.5,"c":1693.75,"v":1400},{"d":"2010-03-08","o":1687.5,"h":1717.5,"l":1657.5,"c":1665,"v":671},{"d":"2010-03-09","o":1653.75,"h":1668.75,"l":1617.5,"c":1641.25,"v":919},{"d":"2010-03-10","o":1650,"h":1667.5,"l":1545,"c":1566.25,"v":1898},{"d":"2010-03-11","o":1566.25,"h":1648.75,"l":1516.25,"c":1613.75,"v":1107},{"d":"2010-03-12","o":1631.25,"h":1706.25,"l":1617.5,"c":1676.25,"v":1649},{"d":"2010-03-15","o":1698.75,"h":1836.25,"l":1677.5,"c":1777.5,"v":2777},{"d":"2010-03-16","o":1767.5,"h":1792.5,"l":1711.25,"c":1768.75,"v":1530},{"d":"2010-03-17","o":1787.5,"h":1987.5,"l":1787.5,"c":1965,"v":4698},{"d":"2010-03-18","o":1986.25,"h":1998.75,"l":1900,"c":1975,"v":1850},{"d":"2010-03-19","o":1975,"h":2018.75,"l":1922.5,"c":1955,"v":2113},{"d":"2010-03-22","o":1937.5,"h":2133.75,"l":1930,"c":2128.75,"v":3566},{"d":"2010-03-23","o":2167.5,"h":2286.25,"l":2167.5,"c":2232.5,"v":3261},{"d":"2010-03-24","o":2231.25,"h":2273.75,"l":2162.5,"c":2221.25,"v":1784},{"d":"2010-03-25","o":2236.25,"h":2281.25,"l":2113.75,"c":2155,"v":2557},{"d":"2010-03-26","o":2195,"h":2225,"l":2141.25,"c":2163.75,"v":1840},{"d":"2010-03-29","o":2196.25,"h":2335,"l":2176.25,"c":2318.75,"v":2693},{"d":"2010-03-30","o":2351.25,"h":2370,"l":2256.25,"c":2318.75,"v":2713},{"d":"2010-03-31","o":2317.5,"h":2333.75,"l":2257.5,"c":2268.75,"v":2012},{"d":"2010-04-01","o":2268.75,"h":2467.5,"l":2257.5,"c":2452.5,"v":3778},{"d":"2010-04-05","o":2467.5,"h":2493.75,"l":2350,"c":2446.25,"v":3757},{"d":"2010-04-06","o":2450,"h":2545,"l":2420,"c":2543.75,"v":2783},{"d":"2010-04-07","o":2477.5,"h":2523.75,"l":1783.75,"c":1813.75,"v":36123},{"d":"2010-04-08","o":1917.5,"h":2052.5,"l":1668.75,"c":1721.25,"v":21487},{"d":"2010-04-09","o":1736.25,"h":1798.75,"l":1571.25,"c":1775,"v":16295},{"d":"2010-04-12","o":1763.75,"h":1831.25,"l":1725,"c":1727.5,"v":6086},{"d":"2010-04-13","o":1622.5,"h":1665,"l":1578.75,"c":1616.25,"v":5931},{"d":"2010-04-14","o":1603.75,"h":1732.5,"l":1545,"c":1711.25,"v":5488},{"d":"2010-04-15","o":1655,"h":1711.25,"l":1612.5,"c":1662.5,"v":2594},{"d":"2010-04-16","o":1652.5,"h":1685,"l":1600,"c":1625,"v":2259},{"d":"2010-04-19","o":1595,"h":1642.5,"l":1537.5,"c":1587.5,"v":2214},{"d":"2010-04-20","o":1597.5,"h":1618.75,"l":1562.5,"c":1585,"v":1735},{"d":"2010-04-21","o":1581.25,"h":1686.25,"l":1560,"c":1672.5,"v":2762},{"d":"2010-04-22","o":1645,"h":1687.5,"l":1643.75,"c":1662.5,"v":1957},{"d":"2010-04-23","o":1657.5,"h":1677.5,"l":1612.5,"c":1658.75,"v":1055},{"d":"2010-04-26","o":1660,"h":1818.75,"l":1660,"c":1791.25,"v":3458},{"d":"2010-04-27","o":1798.75,"h":1806.25,"l":1668.75,"c":1670,"v":2216},{"d":"2010-04-28","o":1666.25,"h":1712.5,"l":1618.75,"c":1618.75,"v":1874},{"d":"2010-04-29","o":1637.5,"h":1672.5,"l":1618.75,"c":1642.5,"v":1598},{"d":"2010-04-30","o":1663.75,"h":1693.75,"l":1631.25,"c":1637.5,"v":1079},{"d":"2010-05-03","o":1661.25,"h":1716.25,"l":1632.5,"c":1688.75,"v":1038},{"d":"2010-05-04","o":1650,"h":1681.25,"l":1618.75,"c":1626.25,"v":1065},{"d":"2010-05-05","o":1618.75,"h":1622.5,"l":1415,"c":1560,"v":3488},{"d":"2010-05-06","o":1555,"h":1575,"l":1285,"c":1400,"v":4234},{"d":"2010-05-07","o":1415,"h":1500,"l":1325,"c":1363.75,"v":2250},{"d":"2010-05-10","o":1455,"h":1541.25,"l":1391.25,"c":1413.75,"v":1938},{"d":"2010-05-11","o":1376.25,"h":1520,"l":1376.25,"c":1488.75,"v":957},{"d":"2010-05-12","o":1547.5,"h":1575,"l":1488.75,"c":1513.75,"v":1175},{"d":"2010-05-13","o":1507.5,"h":1583.75,"l":1506.25,"c":1550,"v":797},{"d":"2010-05-14","o":1518.75,"h":1518.75,"l":1450,"c":1472.5,"v":826},{"d":"2010-05-17","o":1460,"h":1475,"l":1346.25,"c":1417.5,"v":1375},{"d":"2010-05-18","o":1438.75,"h":1438.75,"l":1231.25,"c":1266.25,"v":2296},{"d":"2010-05-19","o":1253.75,"h":1255,"l":1118.75,"c":1162.5,"v":4326},{"d":"2010-05-20","o":1125,"h":1218.75,"l":1086.25,"c":1206.25,"v":4043},{"d":"2010-05-21","o":1190,"h":1345,"l":1168.75,"c":1303.75,"v":1682},{"d":"2010-05-24","o":1291.25,"h":1315,"l":1251.25,"c":1251.25,"v":1281},{"d":"2010-05-25","o":1183.75,"h":1306.25,"l":1132.5,"c":1295,"v":1551},{"d":"2010-05-26","o":1308.75,"h":1390,"l":1263.75,"c":1356.25,"v":1347},{"d":"2010-05-27","o":1400,"h":1531.25,"l":1400,"c":1486.25,"v":1733},{"d":"2010-05-28","o":1498.75,"h":1607.5,"l":1475,"c":1512.5,"v":2120},{"d":"2010-06-01","o":1463.75,"h":1510,"l":1412.5,"c":1413.75,"v":1754},{"d":"2010-06-02","o":1435,"h":1505,"l":1406.25,"c":1502.5,"v":1088},{"d":"2010-06-03","o":1503.75,"h":1577.5,"l":1425,"c":1515,"v":1553},{"d":"2010-06-04","o":1472.5,"h":1546.25,"l":1462.5,"c":1515,"v":1430},{"d":"2010-06-07","o":1520,"h":1536.25,"l":1412.5,"c":1428.75,"v":1683},{"d":"2010-06-08","o":1446.25,"h":1448.75,"l":1322.5,"c":1360,"v":1406},{"d":"2010-06-09","o":1371.25,"h":1475,"l":1353.75,"c":1401.25,"v":1022},{"d":"2010-06-10","o":1441.25,"h":1506.25,"l":1433.75,"c":1483.75,"v":934},{"d":"2010-06-11","o":1465,"h":1687.5,"l":1455,"c":1683.75,"v":2405},{"d":"2010-06-14","o":1706.25,"h":1772.5,"l":1698.75,"c":1718.75,"v":2263},{"d":"2010-06-15","o":1750,"h":1762.5,"l":1676.25,"c":1760,"v":1238},{"d":"2010-06-16","o":1747.5,"h":1812.5,"l":1726.25,"c":1777.5,"v":1284},{"d":"2010-06-17","o":1780,"h":1850,"l":1777.5,"c":1836.25,"v":1938},{"d":"2010-06-18","o":1837.5,"h":1867.5,"l":1695,"c":1707.5,"v":1794},{"d":"2010-06-21","o":1738.75,"h":1738.75,"l":1587.5,"c":1633.75,"v":2182},{"d":"2010-06-22","o":1633.75,"h":1688.75,"l":1575,"c":1591.25,"v":1636},{"d":"2010-06-23","o":1583.75,"h":1628.75,"l":1513.75,"c":1521.25,"v":1966},{"d":"2010-06-24","o":1540,"h":1583.75,"l":1501.25,"c":1511.25,"v":2176},{"d":"2010-06-25","o":1537.5,"h":1578.75,"l":1437.5,"c":1567.5,"v":22531},{"d":"2010-06-28","o":1440,"h":1475,"l":1350,"c":1360,"v":3970},{"d":"2010-06-29","o":1313.75,"h":1330,"l":1230,"c":1243.75,"v":3450},{"d":"2010-06-30","o":1245,"h":1286.25,"l":1222.5,"c":1232.5,"v":2816},{"d":"2010-07-01","o":1238.75,"h":1247.5,"l":1153.75,"c":1222.5,"v":2397},{"d":"2010-07-02","o":1232.5,"h":1242.5,"l":1150,"c":1163.75,"v":1881},{"d":"2010-07-06","o":1186.25,"h":1246.25,"l":1150,"c":1152.5,"v":2092},{"d":"2010-07-07","o":1151.25,"h":1233.75,"l":1140,"c":1226.25,"v":2037},{"d":"2010-07-08","o":1233.75,"h":1258.75,"l":1148.75,"c":1215,"v":2119},{"d":"2010-07-09","o":1208.75,"h":1258.75,"l":1200,"c":1243.75,"v":1278},{"d":"2010-07-12","o":1247.5,"h":1247.5,"l":1152.5,"c":1177.5,"v":2546},{"d":"2010-07-13","o":1196.25,"h":1240,"l":1171.25,"c":1207.5,"v":2170},{"d":"2010-07-14","o":1200,"h":1201.25,"l":1157.5,"c":1165,"v":1256},{"d":"2010-07-15","o":1170,"h":1172.5,"l":1101.25,"c":1167.5,"v":1741},{"d":"2010-07-16","o":1161.25,"h":1182.5,"l":1128.75,"c":1136.25,"v":1855},{"d":"2010-07-19","o":1143.75,"h":1143.75,"l":1068.75,"c":1091.25,"v":2465},{"d":"2010-07-20","o":1068.75,"h":1085,"l":1025,"c":1062.5,"v":2991},{"d":"2010-07-21","o":1081.25,"h":1117.5,"l":1050,"c":1068.75,"v":1654},{"d":"2010-07-22","o":1088.75,"h":1136.25,"l":1073.75,"c":1128.75,"v":1331},{"d":"2010-07-23","o":1118.75,"h":1182.5,"l":1101.25,"c":1167.5,"v":1306},{"d":"2010-07-26","o":1185,"h":1185,"l":1126.25,"c":1176.25,"v":1536},{"d":"2010-07-27","o":1200,"h":1208.75,"l":1142.5,"c":1180,"v":1398},{"d":"2010-07-28","o":1187.5,"h":1306.25,"l":1162.5,"c":1270,"v":2618},{"d":"2010-07-29","o":1270,"h":1301.25,"l":1187.5,"c":1250,"v":1830},{"d":"2010-07-30","o":1231.25,"h":1366.25,"l":1225,"c":1341.25,"v":2443},{"d":"2010-08-02","o":1370,"h":1401.25,"l":1306.25,"c":1318.75,"v":2815},{"d":"2010-08-03","o":1316.25,"h":1381.25,"l":1303.75,"c":1348.75,"v":1023},{"d":"2010-08-04","o":1361.25,"h":1386.25,"l":1312.5,"c":1368.75,"v":1110},{"d":"2010-08-05","o":1375,"h":1392.5,"l":1362.5,"c":1373.75,"v":862},{"d":"2010-08-06","o":1368.75,"h":1368.75,"l":1206.25,"c":1322.5,"v":2016},{"d":"2010-08-09","o":1333.75,"h":1343.75,"l":1297.5,"c":1312.5,"v":1288},{"d":"2010-08-10","o":1300,"h":1313.75,"l":1238.75,"c":1252.5,"v":2544},{"d":"2010-08-11","o":1227.5,"h":1247.5,"l":1171.25,"c":1176.25,"v":1447},{"d":"2010-08-12","o":1162.5,"h":1162.5,"l":1125,"c":1130,"v":1634},{"d":"2010-08-13","o":1140,"h":1140,"l":1085,"c":1108.75,"v":1950},{"d":"2010-08-16","o":1025,"h":1286.25,"l":751.25,"c":1275,"v":3971},{"d":"2010-08-17","o":1295,"h":1343.75,"l":1255,"c":1316.25,"v":3176},{"d":"2010-08-18","o":1311.25,"h":1333.75,"l":1276.25,"c":1323.75,"v":1314},{"d":"2010-08-19","o":1316.25,"h":1328.75,"l":1162.5,"c":1180,"v":3042},{"d":"2010-08-20","o":1170,"h":1207.5,"l":1137.5,"c":1191.25,"v":1734},{"d":"2010-08-23","o":1201.25,"h":1222.5,"l":1155,"c":1156.25,"v":934},{"d":"2010-08-24","o":1125,"h":1140,"l":1105,"c":1111.25,"v":1651},{"d":"2010-08-25","o":1105,"h":1125,"l":1081.25,"c":1116.25,"v":1009},{"d":"2010-08-26","o":1125,"h":1137.5,"l":1091.25,"c":1093.75,"v":940},{"d":"2010-08-27","o":1127.5,"h":1200,"l":1082.5,"c":1198.75,"v":1741},{"d":"2010-08-30","o":1183.75,"h":1215,"l":1152.5,"c":1162.5,"v":878},{"d":"2010-08-31","o":1156.25,"h":1195,"l":1125,"c":1125,"v":853},{"d":"2010-09-01","o":1148.75,"h":1202.5,"l":1148.75,"c":1171.25,"v":1265},{"d":"2010-09-02","o":1172.5,"h":1181.25,"l":1152.5,"c":1172.5,"v":1062},{"d":"2010-09-03","o":1186.25,"h":1235,"l":1186.25,"c":1227.5,"v":1817},{"d":"2010-09-07","o":1225,"h":1225,"l":1150,"c":1162.5,"v":959},{"d":"2010-09-08","o":1166.25,"h":1187.5,"l":1142.5,"c":1148.75,"v":914},{"d":"2010-09-09","o":1171.25,"h":1191.25,"l":1162.5,"c":1185,"v":889},{"d":"2010-09-10","o":1192.5,"h":1246.25,"l":1187.5,"c":1221.25,"v":1082},{"d":"2010-09-13","o":1235,"h":1271.25,"l":1233.75,"c":1241.25,"v":1136},{"d":"2010-09-14","o":1243.75,"h":1247.5,"l":1182.5,"c":1185,"v":1040},{"d":"2010-09-15","o":1182.5,"h":1192.5,"l":1166.25,"c":1167.5,"v":562},{"d":"2010-09-16","o":1162.5,"h":1188.75,"l":1121.25,"c":1132.5,"v":1135},{"d":"2010-09-17","o":1128.75,"h":1152.5,"l":1097.5,"c":1118.75,"v":1328},{"d":"2010-09-20","o":1127.5,"h":1208.75,"l":1126.25,"c":1205,"v":1284},{"d":"2010-09-21","o":1205,"h":1240,"l":1185,"c":1207.5,"v":669},{"d":"2010-09-22","o":1206.25,"h":1220,"l":1191.25,"c":1208.75,"v":583},{"d":"2010-09-23","o":1187.5,"h":1233.75,"l":1187.5,"c":1233.75,"v":1266},{"d":"2010-09-24","o":1250,"h":1285,"l":1250,"c":1280,"v":1030},{"d":"2010-09-27","o":1283.75,"h":1293.75,"l":1258.75,"c":1270,"v":1046},{"d":"2010-09-28","o":1285,"h":1298.75,"l":1240,"c":1266.25,"v":887},{"d":"2010-09-29","o":1265,"h":1281.25,"l":1247.5,"c":1277.5,"v":1167},{"d":"2010-09-30","o":1296.25,"h":1306.25,"l":1217.5,"c":1250,"v":1497},{"d":"2010-10-01","o":1268.75,"h":1306.25,"l":1252.5,"c":1300,"v":1222},{"d":"2010-10-04","o":1301.25,"h":1335,"l":1283.75,"c":1335,"v":1183},{"d":"2010-10-05","o":1350,"h":1417.5,"l":1347.5,"c":1417.5,"v":2026},{"d":"2010-10-06","o":1418.75,"h":1456.25,"l":1410,"c":1421.25,"v":1171},{"d":"2010-10-07","o":1440,"h":1446.25,"l":1390,"c":1420,"v":808},{"d":"2010-10-08","o":1423.75,"h":1448.75,"l":1422.5,"c":1436.25,"v":1218},{"d":"2010-10-11","o":1462.5,"h":1503.75,"l":1406.25,"c":1471.25,"v":2193},{"d":"2010-10-12","o":1462.5,"h":1663.75,"l":1456.25,"c":1595,"v":3252},{"d":"2010-10-13","o":1647.5,"h":1731.25,"l":1613.75,"c":1643.75,"v":3133},{"d":"2010-10-14","o":1643.75,"h":1712.5,"l":1587.5,"c":1606.25,"v":1804},{"d":"2010-10-15","o":1638.75,"h":1662.5,"l":1592.5,"c":1625,"v":1655},{"d":"2010-10-18","o":1628.75,"h":1655,"l":1588.75,"c":1636.25,"v":799},{"d":"2010-10-19","o":1612.5,"h":1683.75,"l":1600,"c":1607.5,"v":1557},{"d":"2010-10-20","o":1601.25,"h":1635,"l":1591.25,"c":1593.75,"v":679},{"d":"2010-10-21","o":1600,"h":1641.25,"l":1545,"c":1590,"v":1426},{"d":"2010-10-22","o":1591.25,"h":1625,"l":1501.25,"c":1625,"v":520},{"d":"2010-10-25","o":1651.25,"h":1682.5,"l":1638.75,"c":1651.25,"v":962},{"d":"2010-10-26","o":1682.5,"h":1825,"l":1616.25,"c":1786.25,"v":4047},{"d":"2010-10-27","o":1776.25,"h":1841.25,"l":1741.25,"c":1827.5,"v":1988},{"d":"2010-10-28","o":1835,"h":1841.25,"l":1755,"c":1766.25,"v":1214},{"d":"2010-10-29","o":1763.75,"h":1787.5,"l":1716.25,"c":1756.25,"v":991},{"d":"2010-11-01","o":1752.5,"h":1797.5,"l":1725,"c":1748.75,"v":936},{"d":"2010-11-02","o":1765,"h":1775,"l":1738.75,"c":1771.25,"v":1098},{"d":"2010-11-03","o":1775,"h":1798.75,"l":1731.25,"c":1766.25,"v":619},{"d":"2010-11-04","o":1742.5,"h":1807.5,"l":1742.5,"c":1802.5,"v":989},{"d":"2010-11-05","o":1808.75,"h":1838.75,"l":1743.75,"c":1765,"v":792},{"d":"2010-11-08","o":1756.25,"h":1786.25,"l":1726.25,"c":1781.25,"v":863},{"d":"2010-11-09","o":1758.75,"h":1822.5,"l":1747.5,"c":1821.25,"v":1278},{"d":"2010-11-10","o":1826.25,"h":1998.75,"l":1808.75,"c":1985,"v":3612},{"d":"2010-11-11","o":1987.5,"h":2092.5,"l":1951.25,"c":1975,"v":2260},{"d":"2010-11-12","o":1963.75,"h":1971.25,"l":1861.25,"c":1875,"v":2211},{"d":"2010-11-15","o":1881.25,"h":1981.25,"l":1881.25,"c":1911.25,"v":1122},{"d":"2010-11-16","o":1888.75,"h":1902.5,"l":1863.75,"c":1875,"v":1577},{"d":"2010-11-17","o":1861.25,"h":1910,"l":1861.25,"c":1885,"v":850},{"d":"2010-11-18","o":1908.75,"h":1961.25,"l":1885,"c":1956.25,"v":1258},{"d":"2010-11-19","o":1957.5,"h":2036.25,"l":1931.25,"c":2028.75,"v":1422},{"d":"2010-11-22","o":2027.5,"h":2052.5,"l":1975,"c":1990,"v":1301},{"d":"2010-11-23","o":1962.5,"h":2062.5,"l":1933.75,"c":2060,"v":1756},{"d":"2010-11-24","o":2081.25,"h":2100,"l":2048.75,"c":2087.5,"v":2050},{"d":"2010-11-26","o":2078.75,"h":2110,"l":2056.25,"c":2075,"v":1025},{"d":"2010-11-29","o":2101.25,"h":2111.25,"l":2063.75,"c":2111.25,"v":2315},{"d":"2010-11-30","o":2095,"h":2168.75,"l":2087.5,"c":2151.25,"v":2116},{"d":"2010-12-01","o":2187.5,"h":2242.5,"l":2168.75,"c":2235,"v":3092},{"d":"2010-12-02","o":2247.5,"h":2332.5,"l":2233.75,"c":2315,"v":1874},{"d":"2010-12-03","o":2312.5,"h":2331.25,"l":2257.5,"c":2290,"v":1450},{"d":"2010-12-06","o":2295,"h":2327.5,"l":2268.75,"c":2313.75,"v":996},{"d":"2010-12-07","o":2352.5,"h":2397.5,"l":2285,"c":2302.5,"v":1994},{"d":"2010-12-08","o":2322.5,"h":2322.5,"l":1937.5,"c":2118.75,"v":5379},{"d":"2010-12-09","o":2141.25,"h":2192.5,"l":2047.5,"c":2153.75,"v":1910},{"d":"2010-12-10","o":2167.5,"h":2216.25,"l":2147.5,"c":2210,"v":676},{"d":"2010-12-13","o":2221.25,"h":2240,"l":2195,"c":2205,"v":799},{"d":"2010-12-14","o":2220,"h":2222.5,"l":2137.5,"c":2142.5,"v":806},{"d":"2010-12-15","o":2111.25,"h":2185,"l":2065,"c":2068.75,"v":1326},{"d":"2010-12-16","o":2067.5,"h":2076.25,"l":1997.5,"c":2037.5,"v":1910},{"d":"2010-12-17","o":2025,"h":2160,"l":1997.5,"c":2141.25,"v":6765},{"d":"2010-12-20","o":2146.25,"h":2207.5,"l":2105,"c":2190,"v":1302},{"d":"2010-12-21","o":2206.25,"h":2296.25,"l":2187.5,"c":2270,"v":1795},{"d":"2010-12-22","o":2272.5,"h":2287.5,"l":2212.5,"c":2267.5,"v":1550},{"d":"2010-12-23","o":2262.5,"h":2287.5,"l":2223.75,"c":2255,"v":854},{"d":"2010-12-27","o":2257.5,"h":2280,"l":2228.75,"c":2277.5,"v":620},{"d":"2010-12-28","o":2286.25,"h":2287.5,"l":2265,"c":2281.25,"v":683},{"d":"2010-12-29","o":2282.5,"h":2306.25,"l":2256.25,"c":2295,"v":650},{"d":"2010-12-30","o":2293.75,"h":2311.25,"l":2273.75,"c":2277.5,"v":586},{"d":"2010-12-31","o":2268.75,"h":2325,"l":2261.25,"c":2261.25,"v":392},{"d":"2011-01-03","o":2272.5,"h":2282.5,"l":2232.5,"c":2275,"v":840},{"d":"2011-01-04","o":2288.75,"h":2300,"l":2157.5,"c":2215,"v":2016},{"d":"2011-01-05","o":2200,"h":2392.5,"l":2182.5,"c":2328.75,"v":2515},{"d":"2011-01-06","o":2333.75,"h":2347.5,"l":2250,"c":2337.5,"v":1044},{"d":"2011-01-07","o":2350,"h":2355,"l":2292.5,"c":2346.25,"v":702},{"d":"2011-01-10","o":2325,"h":2350,"l":2300,"c":2303.75,"v":588},{"d":"2011-01-11","o":2317.5,"h":2341.25,"l":2240,"c":2256.25,"v":1000},{"d":"2011-01-12","o":2287.5,"h":2293.75,"l":2231.25,"c":2242.5,"v":443},{"d":"2011-01-13","o":2235,"h":2267.5,"l":2116.25,"c":2163.75,"v":1040},{"d":"2011-01-14","o":2163.75,"h":2221.25,"l":2147.5,"c":2221.25,"v":647},{"d":"2011-01-18","o":2222.5,"h":2222.5,"l":2093.75,"c":2105,"v":1392},{"d":"2011-01-19","o":2097.5,"h":2112.5,"l":1977.5,"c":1998.75,"v":3127},{"d":"2011-01-20","o":1997.5,"h":1998.75,"l":1927.5,"c":1972.5,"v":1518},{"d":"2011-01-21","o":1955,"h":1992.5,"l":1918.75,"c":1937.5,"v":2630},{"d":"2011-01-24","o":1935,"h":1953.75,"l":1920,"c":1932.5,"v":1165},{"d":"2011-01-25","o":1925,"h":1952.5,"l":1881.25,"c":1943.75,"v":1802},{"d":"2011-01-26","o":1945,"h":2015,"l":1923.75,"c":1956.25,"v":802},{"d":"2011-01-27","o":1956.25,"h":1961.25,"l":1908.75,"c":1913.75,"v":697},{"d":"2011-01-28","o":1906.25,"h":1931.25,"l":1877.5,"c":1903.75,"v":678},{"d":"2011-01-31","o":1911.25,"h":2000,"l":1901.25,"c":1953.75,"v":1217},{"d":"2011-02-01","o":1968.75,"h":2038.75,"l":1968.75,"c":2016.25,"v":790},{"d":"2011-02-02","o":2018.75,"h":2065,"l":1990,"c":2042.5,"v":870},{"d":"2011-02-03","o":2045,"h":2081.25,"l":2033.75,"c":2080,"v":901},{"d":"2011-02-04","o":2078.75,"h":2095,"l":2002.5,"c":2015,"v":926},{"d":"2011-02-07","o":2012.5,"h":2056.25,"l":2010,"c":2026.25,"v":448},{"d":"2011-02-08","o":2045,"h":2101.25,"l":2043.75,"c":2098.75,"v":1798},{"d":"2011-02-09","o":2106.25,"h":2125,"l":2027.5,"c":2038.75,"v":1113},{"d":"2011-02-10","o":2046.25,"h":2051.25,"l":1978.75,"c":2031.25,"v":862},{"d":"2011-02-11","o":2038.75,"h":2051.25,"l":2006.25,"c":2045,"v":641},{"d":"2011-02-14","o":2052.5,"h":2066.25,"l":1988.75,"c":2001.25,"v":678},{"d":"2011-02-15","o":2001.25,"h":2011.25,"l":1917.5,"c":1937.5,"v":970},{"d":"2011-02-16","o":1947.5,"h":1952.5,"l":1895,"c":1940,"v":1077},{"d":"2011-02-17","o":1940,"h":2055,"l":1923.75,"c":2037.5,"v":1626},{"d":"2011-02-18","o":2051.25,"h":2075,"l":1968.75,"c":1993.75,"v":960},{"d":"2011-02-22","o":1982.5,"h":2030,"l":1945,"c":1968.75,"v":890},{"d":"2011-02-23","o":1983.75,"h":1995,"l":1931.25,"c":1972.5,"v":826},{"d":"2011-02-24","o":1982.5,"h":2028.75,"l":1975,"c":1997.5,"v":711},{"d":"2011-02-25","o":2020,"h":2071.25,"l":2003.75,"c":2033.75,"v":660},{"d":"2011-02-28","o":2061.25,"h":2077.5,"l":1968.75,"c":2001.25,"v":842},{"d":"2011-03-01","o":2001.25,"h":2001.25,"l":1875,"c":1878.75,"v":1378},{"d":"2011-03-02","o":1871.25,"h":1948.75,"l":1862.5,"c":1916.25,"v":730},{"d":"2011-03-03","o":1923.75,"h":1956.25,"l":1915,"c":1923.75,"v":508},{"d":"2011-03-04","o":1918.75,"h":1967.5,"l":1915,"c":1935,"v":515},{"d":"2011-03-07","o":1951.25,"h":1953.75,"l":1831.25,"c":1837.5,"v":1187},{"d":"2011-03-08","o":1836.25,"h":1843.75,"l":1788.75,"c":1818.75,"v":974},{"d":"2011-03-09","o":1832.5,"h":1888.75,"l":1812.5,"c":1813.75,"v":505},{"d":"2011-03-10","o":1787.5,"h":1793.75,"l":1632.5,"c":1656.25,"v":2325},{"d":"2011-03-11","o":1681.25,"h":1728.75,"l":1640,"c":1710,"v":1186},{"d":"2011-03-14","o":1716.25,"h":1800,"l":1690,"c":1753.75,"v":1177},{"d":"2011-03-15","o":1695,"h":1777.5,"l":1687.5,"c":1756.25,"v":917},{"d":"2011-03-16","o":1777.5,"h":1792.5,"l":1736.25,"c":1757.5,"v":1522},{"d":"2011-03-17","o":1791.25,"h":1853.75,"l":1765,"c":1770,"v":970},{"d":"2011-03-18","o":1781.25,"h":1781.25,"l":1721.25,"c":1748.75,"v":733},{"d":"2011-03-21","o":1777.5,"h":1871.25,"l":1773.75,"c":1843.75,"v":1534},{"d":"2011-03-22","o":1853.75,"h":1862.5,"l":1827.5,"c":1832.5,"v":782},{"d":"2011-03-23","o":1831.25,"h":1851.25,"l":1806.25,"c":1817.5,"v":710},{"d":"2011-03-24","o":1830,"h":1842.5,"l":1781.25,"c":1795,"v":452},{"d":"2011-03-25","o":1788.75,"h":1890,"l":1787.5,"c":1850,"v":1852},{"d":"2011-03-28","o":1865,"h":1930,"l":1865,"c":1870,"v":1030},{"d":"2011-03-29","o":1870,"h":1905,"l":1858.75,"c":1883.75,"v":927},{"d":"2011-03-30","o":1902.5,"h":1978.75,"l":1883.75,"c":1963.75,"v":1017},{"d":"2011-03-31","o":1981.25,"h":2012.5,"l":1918.75,"c":1926.25,"v":1395},{"d":"2011-04-01","o":1923.75,"h":1955,"l":1887.5,"c":1908.75,"v":646},{"d":"2011-04-04","o":1886.25,"h":1971.25,"l":1886.25,"c":1938.75,"v":854},{"d":"2011-04-05","o":1938.75,"h":2017.5,"l":1938.75,"c":1970,"v":1111},{"d":"2011-04-06","o":1986.25,"h":2010,"l":1956.25,"c":1975,"v":1076},{"d":"2011-04-07","o":1980,"h":1998.75,"l":1957.5,"c":1966.25,"v":554},{"d":"2011-04-08","o":1987.5,"h":1997.5,"l":1907.5,"c":1946.25,"v":989},{"d":"2011-04-11","o":1948.75,"h":1971.25,"l":1917.5,"c":1917.5,"v":728},{"d":"2011-04-12","o":1915,"h":1915,"l":1783.75,"c":1811.25,"v":1674},{"d":"2011-04-13","o":1845,"h":1856.25,"l":1775,"c":1802.5,"v":772},{"d":"2011-04-14","o":1801.25,"h":1873.75,"l":1787.5,"c":1851.25,"v":590},{"d":"2011-04-15","o":1846.25,"h":1852.5,"l":1831.25,"c":1842.5,"v":487},{"d":"2011-04-18","o":1803.75,"h":1811.25,"l":1776.25,"c":1788.75,"v":373},{"d":"2011-04-19","o":1830,"h":1830,"l":1693.75,"c":1737.5,"v":1006},{"d":"2011-04-20","o":1768.75,"h":1787.5,"l":1713.75,"c":1752.5,"v":1058},{"d":"2011-04-21","o":1762.5,"h":1978.75,"l":1753.75,"c":1940,"v":1458},{"d":"2011-04-25","o":1946.25,"h":2011.25,"l":1937.5,"c":1981.25,"v":1731},{"d":"2011-04-26","o":2000,"h":2220,"l":2000,"c":2208.75,"v":2334},{"d":"2011-04-27","o":2186.25,"h":2235,"l":2033.75,"c":2228.75,"v":2155},{"d":"2011-04-28","o":2248.75,"h":2250,"l":2213.75,"c":2245,"v":768},{"d":"2011-04-29","o":2253.75,"h":2298.75,"l":2235,"c":2298.75,"v":1216},{"d":"2011-05-02","o":2240,"h":2296.25,"l":2157.5,"c":2230,"v":1232},{"d":"2011-05-03","o":2208.75,"h":2270,"l":2025,"c":2071.25,"v":1550},{"d":"2011-05-04","o":2065,"h":2137.5,"l":1980,"c":2088.75,"v":1176},{"d":"2011-05-05","o":2051.25,"h":2146.25,"l":1973.75,"c":2000,"v":1137},{"d":"2011-05-06","o":2036.25,"h":2068.75,"l":1950,"c":2005,"v":1173},{"d":"2011-05-09","o":2010,"h":2082.5,"l":2010,"c":2078.75,"v":794},{"d":"2011-05-10","o":2093.75,"h":2153.75,"l":2053.75,"c":2126.25,"v":812},{"d":"2011-05-11","o":2126.25,"h":2128.75,"l":2012.5,"c":2017.5,"v":1089},{"d":"2011-05-12","o":1997.5,"h":2031.25,"l":1950,"c":2001.25,"v":986},{"d":"2011-05-13","o":2026.25,"h":2078.75,"l":2013.75,"c":2035,"v":1105},{"d":"2011-05-16","o":2012.5,"h":2045,"l":1983.75,"c":2010,"v":696},{"d":"2011-05-17","o":1982.5,"h":2025,"l":1982.5,"c":2007.5,"v":1056},{"d":"2011-05-18","o":2021.25,"h":2096.25,"l":2012.5,"c":2095,"v":1082},{"d":"2011-05-19","o":2101.25,"h":2118.75,"l":2093.75,"c":2110,"v":604},{"d":"2011-05-20","o":2093.75,"h":2163.75,"l":2065,"c":2163.75,"v":1234},{"d":"2011-05-23","o":2105,"h":2163.75,"l":2088.75,"c":2156.25,"v":1522},{"d":"2011-05-24","o":2172.5,"h":2237.5,"l":2125,"c":2131.25,"v":984},{"d":"2011-05-25","o":2117.5,"h":2205,"l":2117.5,"c":2173.75,"v":754},{"d":"2011-05-26","o":2171.25,"h":2212.5,"l":2115,"c":2196.25,"v":1136},{"d":"2011-05-27","o":2196.25,"h":2252.5,"l":2196.25,"c":2252.5,"v":1350},{"d":"2011-05-31","o":2288.75,"h":2301.25,"l":2243.75,"c":2296.25,"v":5842},{"d":"2011-06-01","o":2287.5,"h":2306.25,"l":2231.25,"c":2231.25,"v":1081},{"d":"2011-06-02","o":2237.5,"h":2280,"l":2217.5,"c":2248.75,"v":816},{"d":"2011-06-03","o":2217.5,"h":2283.75,"l":2217.5,"c":2247.5,"v":1394},{"d":"2011-06-06","o":2273.75,"h":2278.75,"l":2208.75,"c":2231.25,"v":1130},{"d":"2011-06-07","o":2260,"h":2273.75,"l":2173.75,"c":2181.25,"v":882},{"d":"2011-06-08","o":2193.75,"h":2213.75,"l":2156.25,"c":2165,"v":872},{"d":"2011-06-09","o":2203.75,"h":2232.5,"l":2156.25,"c":2175,"v":666},{"d":"2011-06-10","o":2156.25,"h":2192.5,"l":2112.5,"c":2157.5,"v":927},{"d":"2011-06-13","o":2157.5,"h":2163.75,"l":2000,"c":2008.75,"v":1100},{"d":"2011-06-14","o":2266.25,"h":2266.25,"l":2012.5,"c":2065,"v":862},{"d":"2011-06-15","o":2018.75,"h":2053.75,"l":1956.25,"c":1991.25,"v":1060},{"d":"2011-06-16","o":2046.25,"h":2076.25,"l":1960,"c":2003.75,"v":899},{"d":"2011-06-17","o":2021.25,"h":2031.25,"l":1877.5,"c":1910,"v":1502},{"d":"2011-06-20","o":1900,"h":1953.75,"l":1893.75,"c":1913.75,"v":1047},{"d":"2011-06-21","o":1936.25,"h":1945,"l":1890,"c":1915,"v":799},{"d":"2011-06-22","o":1906.25,"h":2000,"l":1906.25,"c":1947.5,"v":838},{"d":"2011-06-23","o":1910,"h":1978.75,"l":1868.75,"c":1967.5,"v":758},{"d":"2011-06-24","o":1970,"h":2005,"l":1957.5,"c":1991.25,"v":2111},{"d":"2011-06-27","o":2038.75,"h":2118.75,"l":2016.25,"c":2117.5,"v":1398},{"d":"2011-06-28","o":2152.5,"h":2268.75,"l":2128.75,"c":2241.25,"v":2269},{"d":"2011-06-29","o":2253.75,"h":2260,"l":2201.25,"c":2246.25,"v":790},{"d":"2011-06-30","o":2250,"h":2281.25,"l":2242.5,"c":2266.25,"v":1055},{"d":"2011-07-01","o":2256.25,"h":2276.25,"l":2206.25,"c":2237.5,"v":1182},{"d":"2011-07-05","o":2265,"h":2403.75,"l":2227.5,"c":2403.75,"v":1693},{"d":"2011-07-06","o":2351.25,"h":2556.25,"l":2351.25,"c":2555,"v":3420},{"d":"2011-07-07","o":2578.75,"h":2612.5,"l":2452.5,"c":2481.25,"v":2196},{"d":"2011-07-08","o":2463.75,"h":2476.25,"l":2350,"c":2408.75,"v":1490},{"d":"2011-07-11","o":2408.75,"h":2423.75,"l":2362.5,"c":2376.25,"v":979},{"d":"2011-07-12","o":2357.5,"h":2375,"l":2332.5,"c":2335,"v":619},{"d":"2011-07-13","o":2352.5,"h":2412.5,"l":2352.5,"c":2390,"v":1267},{"d":"2011-07-14","o":2400,"h":2417.5,"l":2332.5,"c":2397.5,"v":950},{"d":"2011-07-15","o":2418.75,"h":2466.25,"l":2400,"c":2437.5,"v":1285},{"d":"2011-07-18","o":2470,"h":2551.25,"l":2385,"c":2452.5,"v":3164},{"d":"2011-07-19","o":2466.25,"h":2483.75,"l":2330,"c":2355,"v":2061},{"d":"2011-07-20","o":2362.5,"h":2365,"l":2156.25,"c":2173.75,"v":1804},{"d":"2011-07-21","o":2205,"h":2255,"l":2135,"c":2145,"v":1302},{"d":"2011-07-22","o":2150,"h":2195,"l":2130,"c":2171.25,"v":559},{"d":"2011-07-25","o":2167.5,"h":2193.75,"l":2125,"c":2128.75,"v":1061},{"d":"2011-07-26","o":2126.25,"h":2150,"l":2108.75,"c":2146.25,"v":996},{"d":"2011-07-27","o":2125,"h":2145,"l":2097.5,"c":2122.5,"v":995},{"d":"2011-07-28","o":2123.75,"h":2172.5,"l":2076.25,"c":2085,"v":744},{"d":"2011-07-29","o":2072.5,"h":2085,"l":2010,"c":2057.5,"v":845},{"d":"2011-08-01","o":2051.25,"h":2120,"l":2016.25,"c":2078.75,"v":804},{"d":"2011-08-02","o":2062.5,"h":2101.25,"l":2037.5,"c":2052.5,"v":698},{"d":"2011-08-03","o":2058.75,"h":2075,"l":1835,"c":1875,"v":2307},{"d":"2011-08-04","o":1842.5,"h":1843.75,"l":1688.75,"c":1713.75,"v":3641},{"d":"2011-08-05","o":1675,"h":1743.75,"l":1562.5,"c":1663.75,"v":2778},{"d":"2011-08-08","o":1593.75,"h":1688.75,"l":1562.5,"c":1600,"v":2660},{"d":"2011-08-09","o":1658.75,"h":1903.75,"l":1600,"c":1891.25,"v":2724},{"d":"2011-08-10","o":1843.75,"h":1843.75,"l":1696.25,"c":1742.5,"v":1851},{"d":"2011-08-11","o":1748.75,"h":1838.75,"l":1667.5,"c":1803.75,"v":1318},{"d":"2011-08-12","o":1835,"h":1835,"l":1740,"c":1755,"v":1106},{"d":"2011-08-15","o":1805,"h":1858.75,"l":1762.5,"c":1858.75,"v":788},{"d":"2011-08-16","o":1852.5,"h":1865,"l":1777.5,"c":1782.5,"v":777},{"d":"2011-08-17","o":1812.5,"h":1856.25,"l":1746.25,"c":1818.75,"v":801},{"d":"2011-08-18","o":1751.25,"h":1812.5,"l":1720,"c":1735,"v":1602},{"d":"2011-08-19","o":1751.25,"h":1903.75,"l":1705,"c":1737.5,"v":1504},{"d":"2011-08-22","o":1797.5,"h":1812.5,"l":1601.25,"c":1687.5,"v":1326},{"d":"2011-08-23","o":1708.75,"h":1768.75,"l":1660,"c":1758.75,"v":1161},{"d":"2011-08-24","o":1748.75,"h":1812.5,"l":1711.25,"c":1786.25,"v":579},{"d":"2011-08-25","o":1805,"h":1805,"l":1685,"c":1685,"v":748},{"d":"2011-08-26","o":1671.25,"h":1752.5,"l":1637.5,"c":1741.25,"v":706},{"d":"2011-08-29","o":1782.5,"h":1860,"l":1782.5,"c":1852.5,"v":1186},{"d":"2011-08-30","o":1867.5,"h":2000,"l":1837.5,"c":1948.75,"v":1066},{"d":"2011-08-31","o":1962.5,"h":2151.25,"l":1962.5,"c":2151.25,"v":1907},{"d":"2011-09-01","o":2148.75,"h":2427.5,"l":2116.25,"c":2413.75,"v":4184},{"d":"2011-09-02","o":2346.25,"h":2442.5,"l":2252.5,"c":2268.75,"v":3202},{"d":"2011-09-06","o":2210,"h":2366.25,"l":2113.75,"c":2268.75,"v":3291},{"d":"2011-09-07","o":2316.25,"h":2432.5,"l":2310,"c":2421.25,"v":2445},{"d":"2011-09-08","o":2412.5,"h":2458.75,"l":2338.75,"c":2355,"v":1422},{"d":"2011-09-09","o":2318.75,"h":2375,"l":2255,"c":2291.25,"v":1358},{"d":"2011-09-12","o":2330,"h":2421.25,"l":2247.5,"c":2415,"v":1528},{"d":"2011-09-13","o":2421.25,"h":2487.5,"l":2357.5,"c":2472.5,"v":1441},{"d":"2011-09-14","o":2500,"h":2523.75,"l":2387.5,"c":2411.25,"v":1717},{"d":"2011-09-15","o":2451.25,"h":2451.25,"l":2247.5,"c":2300,"v":1893},{"d":"2011-09-16","o":2316.25,"h":2350,"l":2176.25,"c":2193.75,"v":2260},{"d":"2011-09-19","o":2132.5,"h":2236.25,"l":2045,"c":2113.75,"v":2203},{"d":"2011-09-20","o":2143.75,"h":2168.75,"l":2046.25,"c":2063.75,"v":1381},{"d":"2011-09-21","o":2057.5,"h":2075,"l":1928.75,"c":1933.75,"v":1325},{"d":"2011-09-22","o":1848.75,"h":1912.5,"l":1793.75,"c":1818.75,"v":1572},{"d":"2011-09-23","o":1818.75,"h":1838.75,"l":1751.25,"c":1798.75,"v":997},{"d":"2011-09-26","o":1843.75,"h":1843.75,"l":1750,"c":1812.5,"v":1228},{"d":"2011-09-27","o":1856.25,"h":1931.25,"l":1855,"c":1885,"v":1883},{"d":"2011-09-28","o":1902.5,"h":1928.75,"l":1783.75,"c":1783.75,"v":1100},{"d":"2011-09-29","o":1845,"h":1895,"l":1625,"c":1666.25,"v":2371},{"d":"2011-09-30","o":1632.5,"h":1750,"l":1626.25,"c":1720,"v":1819},{"d":"2011-10-03","o":1703.75,"h":1768.75,"l":1615,"c":1643.75,"v":1403},{"d":"2011-10-04","o":1625,"h":1908.75,"l":1587.5,"c":1906.25,"v":2442},{"d":"2011-10-05","o":1875,"h":1950,"l":1756.25,"c":1870,"v":1572},{"d":"2011-10-06","o":1865,"h":1915,"l":1838.75,"c":1896.25,"v":1272},{"d":"2011-10-07","o":1883.75,"h":1907.5,"l":1757.5,"c":1783.75,"v":1098},{"d":"2011-10-10","o":1817.5,"h":1981.25,"l":1817.5,"c":1878.75,"v":1618},{"d":"2011-10-11","o":1856.25,"h":1946.25,"l":1856.25,"c":1946.25,"v":1333},{"d":"2011-10-12","o":1973.75,"h":1983.75,"l":1908.75,"c":1953.75,"v":1372},{"d":"2011-10-13","o":1955,"h":2061.25,"l":1918.75,"c":2006.25,"v":943},{"d":"2011-10-14","o":2043.75,"h":2067.5,"l":2006.25,"c":2046.25,"v":795},{"d":"2011-10-17","o":2037.5,"h":2077.5,"l":2025,"c":2040,"v":915},{"d":"2011-10-18","o":2050,"h":2091.25,"l":1995,"c":2065,"v":1314},{"d":"2011-10-19","o":2047.5,"h":2123.75,"l":1992.5,"c":1996.25,"v":1264},{"d":"2011-10-20","o":1968.75,"h":2017.5,"l":1918.75,"c":1937.5,"v":1785},{"d":"2011-10-21","o":1985,"h":1995,"l":1926.25,"c":1930,"v":849},{"d":"2011-10-24","o":1951.25,"h":2047.5,"l":1947.5,"c":2022.5,"v":1092},{"d":"2011-10-25","o":2000,"h":2018.75,"l":1938.75,"c":1962.5,"v":902},{"d":"2011-10-26","o":2002.5,"h":2037.5,"l":1913.75,"c":1983.75,"v":863},{"d":"2011-10-27","o":2055,"h":2112.5,"l":2001.25,"c":2112.5,"v":1711},{"d":"2011-10-28","o":2036.25,"h":2131.25,"l":1970,"c":2061.25,"v":1102},{"d":"2011-10-31","o":2031.25,"h":2061.25,"l":1956.25,"c":1957.5,"v":446},{"d":"2011-11-01","o":1881.25,"h":1991.25,"l":1881.25,"c":1895,"v":1066},{"d":"2011-11-02","o":1966.25,"h":2055,"l":1913.75,"c":2043.75,"v":923},{"d":"2011-11-03","o":2085,"h":2095,"l":1976.25,"c":2071.25,"v":944},{"d":"2011-11-04","o":2043.75,"h":2065,"l":2015,"c":2028.75,"v":309},{"d":"2011-11-07","o":2032.5,"h":2062.5,"l":1972.5,"c":2026.25,"v":502},{"d":"2011-11-08","o":2041.25,"h":2060,"l":1960,"c":2033.75,"v":428},{"d":"2011-11-09","o":1996.25,"h":2033.75,"l":1853.75,"c":1862.5,"v":1187},{"d":"2011-11-10","o":1901.25,"h":1907.5,"l":1801.25,"c":1837.5,"v":959},{"d":"2011-11-11","o":1951.25,"h":1951.25,"l":1857.5,"c":1880,"v":676},{"d":"2011-11-14","o":1868.75,"h":1893.75,"l":1818.75,"c":1882.5,"v":646},{"d":"2011-11-15","o":1875,"h":1902.5,"l":1837.5,"c":1891.25,"v":460},{"d":"2011-11-16","o":1862.5,"h":1897.5,"l":1828.75,"c":1837.5,"v":904},{"d":"2011-11-17","o":1841.25,"h":1898.75,"l":1801.25,"c":1825,"v":902},{"d":"2011-11-18","o":1817.5,"h":1856.25,"l":1798.75,"c":1823.75,"v":528},{"d":"2011-11-21","o":1793.75,"h":1831.25,"l":1730,"c":1751.25,"v":1361},{"d":"2011-11-22","o":1750,"h":1773.75,"l":1693.75,"c":1718.75,"v":629},{"d":"2011-11-23","o":1693.75,"h":1701.25,"l":1636.25,"c":1640,"v":1333},{"d":"2011-11-25","o":1640,"h":1657.5,"l":1575,"c":1585,"v":982},{"d":"2011-11-28","o":1656.25,"h":1672.5,"l":1633.75,"c":1661.25,"v":1042},{"d":"2011-11-29","o":1668.75,"h":1677.5,"l":1625,"c":1650,"v":1556},{"d":"2011-11-30","o":1785,"h":1785,"l":1722.5,"c":1751.25,"v":2298},{"d":"2011-12-01","o":1747.5,"h":1803.75,"l":1747.5,"c":1756.25,"v":1490},{"d":"2011-12-02","o":1788.75,"h":1800,"l":1768.75,"c":1780,"v":1101},{"d":"2011-12-05","o":1830,"h":1842.5,"l":1772.5,"c":1800,"v":1462},{"d":"2011-12-06","o":1800,"h":1811.25,"l":1741.25,"c":1777.5,"v":992},{"d":"2011-12-07","o":1763.75,"h":1781.25,"l":1688.75,"c":1731.25,"v":939},{"d":"2011-12-08","o":1723.75,"h":1723.75,"l":1602.5,"c":1620,"v":1692},{"d":"2011-12-09","o":1618.75,"h":1718.75,"l":1618.75,"c":1692.5,"v":799},{"d":"2011-12-12","o":1662.5,"h":1673.75,"l":1631.25,"c":1668.75,"v":1015},{"d":"2011-12-13","o":1687.5,"h":1725,"l":1590,"c":1636.25,"v":788},{"d":"2011-12-14","o":1616.25,"h":1622.5,"l":1548.75,"c":1551.25,"v":1085},{"d":"2011-12-15","o":1583.75,"h":1602.5,"l":1482.5,"c":1495,"v":1680},{"d":"2011-12-16","o":1518.75,"h":1530,"l":1458.75,"c":1475,"v":1856},{"d":"2011-12-19","o":1491.25,"h":1495,"l":1410,"c":1423.75,"v":1878},{"d":"2011-12-20","o":1472.5,"h":1506.25,"l":1450,"c":1505,"v":1742},{"d":"2011-12-21","o":1500,"h":1526.25,"l":1257.5,"c":1426.25,"v":3893},{"d":"2011-12-22","o":1438.75,"h":1512.5,"l":1407.5,"c":1453.75,"v":1540},{"d":"2011-12-23","o":1465,"h":1466.25,"l":1433.75,"c":1455,"v":312},{"d":"2011-12-27","o":1443.75,"h":1475,"l":1412.5,"c":1458.75,"v":610},{"d":"2011-12-28","o":1461.25,"h":1461.25,"l":1420,"c":1431.25,"v":399},{"d":"2011-12-29","o":1437.5,"h":1493.75,"l":1432.5,"c":1483.75,"v":557},{"d":"2011-12-30","o":1486.25,"h":1537.5,"l":1467.5,"c":1523.75,"v":866},{"d":"2012-01-03","o":1578.75,"h":1595,"l":1515,"c":1530,"v":1488},{"d":"2012-01-04","o":1530,"h":1536.25,"l":1481.25,"c":1502.5,"v":679},{"d":"2012-01-05","o":1497.5,"h":1636.25,"l":1452.5,"c":1611.25,"v":2434},{"d":"2012-01-06","o":1617.5,"h":1645,"l":1593.75,"c":1597.5,"v":1170},{"d":"2012-01-09","o":1643.75,"h":1836.25,"l":1643.75,"c":1766.25,"v":2478},{"d":"2012-01-10","o":1761.25,"h":1812.5,"l":1753.75,"c":1792.5,"v":2098},{"d":"2012-01-11","o":1798.75,"h":1841.25,"l":1776.25,"c":1781.25,"v":915},{"d":"2012-01-12","o":1787.5,"h":1801.25,"l":1681.25,"c":1708.75,"v":1363},{"d":"2012-01-13","o":1688.75,"h":1702.5,"l":1635,"c":1636.25,"v":1196},{"d":"2012-01-17","o":1682.5,"h":1682.5,"l":1550,"c":1558.75,"v":1550},{"d":"2012-01-18","o":1562.5,"h":1672.5,"l":1550,"c":1660,"v":1352},{"d":"2012-01-19","o":1676.25,"h":1690,"l":1652.5,"c":1670,"v":1322},{"d":"2012-01-20","o":1675,"h":1678.75,"l":1648.75,"c":1667.5,"v":1269},{"d":"2012-01-23","o":1678.75,"h":1681.25,"l":1657.5,"c":1668.75,"v":1445},{"d":"2012-01-24","o":1653.75,"h":1678.75,"l":1637.5,"c":1661.25,"v":1084},{"d":"2012-01-25","o":1662.5,"h":1673.75,"l":1630,"c":1662.5,"v":1394},{"d":"2012-01-26","o":1668.75,"h":1668.75,"l":1585,"c":1596.25,"v":1386},{"d":"2012-01-27","o":1593.75,"h":1596.25,"l":1522.5,"c":1587.5,"v":1789},{"d":"2012-01-30","o":1561.25,"h":1583.75,"l":1527.5,"c":1556.25,"v":1374},{"d":"2012-01-31","o":1552.5,"h":1577.5,"l":1531.25,"c":1543.75,"v":1084},{"d":"2012-02-01","o":1567.5,"h":1612.5,"l":1537.5,"c":1595,"v":1276},{"d":"2012-02-02","o":1591.25,"h":1675,"l":1588.75,"c":1625,"v":1067},{"d":"2012-02-03","o":1658.75,"h":1687.5,"l":1637.5,"c":1660,"v":1742},{"d":"2012-02-06","o":1648.75,"h":1662.5,"l":1625,"c":1641.25,"v":777},{"d":"2012-02-07","o":1642.5,"h":1671.25,"l":1610,"c":1667.5,"v":1558},{"d":"2012-02-08","o":1675,"h":1675,"l":1632.5,"c":1646.25,"v":1040},{"d":"2012-02-09","o":1617.5,"h":1652.5,"l":1598.75,"c":1616.25,"v":1768},{"d":"2012-02-10","o":1592.5,"h":1608.75,"l":1562.5,"c":1566.25,"v":750},{"d":"2012-02-13","o":1613.75,"h":1630,"l":1583.75,"c":1622.5,"v":814},{"d":"2012-02-14","o":1657.5,"h":1657.5,"l":1588.75,"c":1616.25,"v":670},{"d":"2012-02-15","o":1620,"h":1621.25,"l":1570,"c":1581.25,"v":982},{"d":"2012-02-16","o":1587.5,"h":1631.25,"l":1581.25,"c":1612.5,"v":899},{"d":"2012-02-17","o":1625,"h":1625,"l":1573.75,"c":1605,"v":906},{"d":"2012-02-21","o":1613.75,"h":1641.25,"l":1547.5,"c":1563.75,"v":838},{"d":"2012-02-22","o":1565,"h":1582.5,"l":1495,"c":1500,"v":1366},{"d":"2012-02-23","o":1508.75,"h":1518.75,"l":1447.5,"c":1496.25,"v":1543},{"d":"2012-02-24","o":1466.25,"h":1511.25,"l":1465,"c":1477.5,"v":1768},{"d":"2012-02-27","o":1463.75,"h":1468.75,"l":1425,"c":1435,"v":1282},{"d":"2012-02-28","o":1447.5,"h":1462.5,"l":1372.5,"c":1376.25,"v":2479},{"d":"2012-02-29","o":1396.25,"h":1437.5,"l":1343.75,"c":1355,"v":2252},{"d":"2012-03-01","o":1371.25,"h":1400,"l":818.75,"c":875,"v":45380},{"d":"2012-03-02","o":936.25,"h":957.5,"l":875,"c":902.5,"v":19846},{"d":"2012-03-05","o":890,"h":910,"l":852.5,"c":860,"v":4670},{"d":"2012-03-06","o":842.5,"h":850,"l":812.5,"c":815,"v":5577},{"d":"2012-03-07","o":821.25,"h":843.75,"l":815,"c":831.25,"v":2755},{"d":"2012-03-08","o":813.75,"h":846.25,"l":741.25,"c":776.25,"v":7760},{"d":"2012-03-09","o":772.5,"h":808.75,"l":768.75,"c":802.5,"v":4147},{"d":"2012-03-12","o":812.5,"h":815,"l":760,"c":773.75,"v":3919},{"d":"2012-03-13","o":785,"h":786.25,"l":761.25,"c":780,"v":2954},{"d":"2012-03-14","o":780,"h":783.75,"l":745,"c":745,"v":3877},{"d":"2012-03-15","o":748.75,"h":748.75,"l":656.25,"c":677.5,"v":9302},{"d":"2012-03-16","o":667.5,"h":918.75,"l":658.75,"c":871.25,"v":28558},{"d":"2012-03-19","o":863.75,"h":865,"l":777.5,"c":787.5,"v":8210},{"d":"2012-03-20","o":782.5,"h":791.25,"l":747.5,"c":755,"v":3814},{"d":"2012-03-21","o":752.5,"h":790,"l":721.25,"c":731.25,"v":6274},{"d":"2012-03-22","o":725,"h":732.5,"l":672.5,"c":686.25,"v":4106},{"d":"2012-03-23","o":688.75,"h":717.5,"l":681.25,"c":693.75,"v":4463},{"d":"2012-03-26","o":701.25,"h":710,"l":690,"c":705,"v":2604},{"d":"2012-03-27","o":708.75,"h":781.25,"l":687.5,"c":712.5,"v":9290},{"d":"2012-03-28","o":715,"h":716.25,"l":658.75,"c":662.5,"v":3867},{"d":"2012-03-29","o":662.5,"h":662.5,"l":627.5,"c":647.5,"v":4021},{"d":"2012-03-30","o":651.25,"h":658.75,"l":630,"c":652.5,"v":3882},{"d":"2012-04-02","o":652.5,"h":662.5,"l":625,"c":633.75,"v":3254},{"d":"2012-04-03","o":633.75,"h":642.5,"l":591.25,"c":597.5,"v":3810},{"d":"2012-04-04","o":588.75,"h":668.75,"l":532.5,"c":583.75,"v":13505},{"d":"2012-04-05","o":583.75,"h":602.5,"l":526.25,"c":526.25,"v":4898},{"d":"2012-04-09","o":512.5,"h":538.75,"l":502.5,"c":507.5,"v":3343},{"d":"2012-04-10","o":510,"h":518.75,"l":450,"c":458.75,"v":4770},{"d":"2012-04-11","o":465,"h":512.5,"l":443.75,"c":505,"v":5525},{"d":"2012-04-12","o":506.25,"h":525,"l":481.25,"c":496.25,"v":4382},{"d":"2012-04-13","o":486.25,"h":491.25,"l":465,"c":465,"v":2334},{"d":"2012-04-16","o":470,"h":487.5,"l":446.25,"c":453.75,"v":1959},{"d":"2012-04-17","o":463.75,"h":472.5,"l":455,"c":472.5,"v":1779},{"d":"2012-04-18","o":472.5,"h":472.5,"l":430,"c":436.25,"v":4043},{"d":"2012-04-19","o":278.75,"h":315,"l":245,"c":281.25,"v":24279},{"d":"2012-04-20","o":287.5,"h":287.5,"l":233.75,"c":238.75,"v":9397},{"d":"2012-04-23","o":231.25,"h":231.25,"l":213.75,"c":223.75,"v":4026},{"d":"2012-04-24","o":226.25,"h":241.25,"l":197.5,"c":203.75,"v":8978},{"d":"2012-04-25","o":210,"h":227.5,"l":187.5,"c":225,"v":7336},{"d":"2012-04-26","o":228.75,"h":316.25,"l":225,"c":303.75,"v":26318},{"d":"2012-04-27","o":328.75,"h":377.5,"l":311.25,"c":327.5,"v":31340},{"d":"2012-04-30","o":320,"h":320,"l":268.75,"c":288.75,"v":8563},{"d":"2012-05-01","o":290,"h":305,"l":255,"c":297.5,"v":8399},{"d":"2012-05-02","o":296.25,"h":297.5,"l":275,"c":278.75,"v":2896},{"d":"2012-05-03","o":245,"h":247.5,"l":193.75,"c":241.25,"v":33008},{"d":"2012-05-04","o":250,"h":256.25,"l":231.25,"c":231.25,"v":9931},{"d":"2012-05-07","o":228.75,"h":238.75,"l":220,"c":222.5,"v":4470},{"d":"2012-05-08","o":222.5,"h":222.5,"l":205,"c":207.5,"v":5742},{"d":"2012-05-09","o":207.5,"h":210,"l":200,"c":205,"v":3683},{"d":"2012-05-10","o":210,"h":233.75,"l":207.5,"c":217.5,"v":7800},{"d":"2012-05-11","o":222.5,"h":227.5,"l":202.5,"c":205,"v":4294},{"d":"2012-05-14","o":205,"h":205,"l":191.25,"c":192.5,"v":3833},{"d":"2012-05-15","o":197.5,"h":226.25,"l":192.5,"c":200,"v":7463},{"d":"2012-05-16","o":206.25,"h":225,"l":200,"c":201.25,"v":8739},{"d":"2012-05-17","o":203.75,"h":210,"l":187.5,"c":190,"v":5846},{"d":"2012-05-18","o":193.75,"h":225,"l":190,"c":193.75,"v":12086},{"d":"2012-05-21","o":198.75,"h":207.5,"l":195,"c":203.75,"v":4758},{"d":"2012-05-22","o":202.5,"h":208.75,"l":192.5,"c":193.75,"v":4626},{"d":"2012-05-23","o":192.5,"h":198.75,"l":188.75,"c":191.25,"v":3856},{"d":"2012-05-24","o":193.75,"h":217.5,"l":191.25,"c":215,"v":10054},{"d":"2012-05-25","o":218.75,"h":235,"l":202.5,"c":205,"v":14674},{"d":"2012-05-29","o":210,"h":223.75,"l":207.5,"c":208.75,"v":5505},{"d":"2012-05-30","o":211.25,"h":211.25,"l":200,"c":201.25,"v":3240},{"d":"2012-05-31","o":202.5,"h":205,"l":193.75,"c":193.75,"v":7526},{"d":"2012-06-01","o":187.5,"h":201.25,"l":181.25,"c":192.5,"v":6670},{"d":"2012-06-04","o":192.5,"h":197.5,"l":183.75,"c":187.5,"v":2850},{"d":"2012-06-05","o":190,"h":192.5,"l":183.75,"c":185,"v":2205},{"d":"2012-06-06","o":193.75,"h":206.25,"l":187.5,"c":203.75,"v":6662},{"d":"2012-06-07","o":212.5,"h":215,"l":195,"c":202.5,"v":3237},{"d":"2012-06-08","o":201.25,"h":207.5,"l":198.75,"c":205,"v":2430},{"d":"2012-06-11","o":208.75,"h":221.25,"l":205,"c":206.25,"v":7118},{"d":"2012-06-12","o":208.75,"h":210,"l":195,"c":197.5,"v":3323},{"d":"2012-06-13","o":203.75,"h":205,"l":191.25,"c":191.25,"v":2805},{"d":"2012-06-14","o":188.75,"h":205,"l":185,"c":196.25,"v":3254},{"d":"2012-06-15","o":196.25,"h":197.5,"l":187.5,"c":188.75,"v":4004},{"d":"2012-06-18","o":187.5,"h":195,"l":185,"c":187.5,"v":3330},{"d":"2012-06-19","o":188.75,"h":198.75,"l":186.25,"c":190,"v":3959},{"d":"2012-06-20","o":191.25,"h":196.25,"l":187.5,"c":190,"v":2280},{"d":"2012-06-21","o":192.5,"h":192.5,"l":170,"c":177.5,"v":5540},{"d":"2012-06-22","o":181.25,"h":187.5,"l":176.25,"c":183.75,"v":16666},{"d":"2012-06-25","o":181.25,"h":183.75,"l":170,"c":170,"v":2864},{"d":"2012-06-26","o":171.25,"h":186.25,"l":157.5,"c":167.5,"v":4466},{"d":"2012-06-27","o":168.75,"h":176.25,"l":157.5,"c":158.75,"v":4206},{"d":"2012-06-28","o":110,"h":147.5,"l":93.75,"c":146.25,"v":12593},{"d":"2012-06-29","o":151.25,"h":153.75,"l":135,"c":140,"v":5029},{"d":"2012-07-02","o":143.75,"h":147.5,"l":141.25,"c":147.5,"v":1829},{"d":"2012-07-03","o":147.5,"h":206.25,"l":140,"c":183.75,"v":5139},{"d":"2012-07-05","o":176.25,"h":188.75,"l":140,"c":152.5,"v":10159},{"d":"2012-07-06","o":155,"h":155,"l":135,"c":146.25,"v":5295},{"d":"2012-07-09","o":148.75,"h":152.5,"l":145,"c":147.5,"v":1536},{"d":"2012-07-10","o":148.75,"h":148.75,"l":132.5,"c":140,"v":3323},{"d":"2012-07-11","o":137.5,"h":137.5,"l":126.25,"c":128.75,"v":1578},{"d":"2012-07-12","o":126.25,"h":128.75,"l":118.75,"c":123.75,"v":2430},{"d":"2012-07-13","o":123.75,"h":135,"l":123.75,"c":125,"v":877},{"d":"2012-07-16","o":130,"h":140,"l":126.25,"c":133.75,"v":2455},{"d":"2012-07-17","o":135,"h":136.25,"l":130,"c":132.5,"v":1310},{"d":"2012-07-18","o":132.5,"h":137.5,"l":130,"c":131.25,"v":667},{"d":"2012-07-19","o":142.5,"h":148.75,"l":123.75,"c":126.25,"v":4841},{"d":"2012-07-20","o":126.25,"h":130,"l":112.5,"c":112.5,"v":3325},{"d":"2012-07-23","o":122.5,"h":122.5,"l":102.5,"c":107.5,"v":1543},{"d":"2012-07-24","o":107.5,"h":112.5,"l":97.5,"c":106.25,"v":1357},{"d":"2012-07-25","o":101.25,"h":105,"l":97.5,"c":100,"v":1207},{"d":"2012-07-26","o":101.25,"h":110,"l":101.25,"c":108.75,"v":1798},{"d":"2012-07-27","o":111.25,"h":116.25,"l":101.25,"c":111.25,"v":1852},{"d":"2012-07-30","o":113.75,"h":115,"l":103.75,"c":107.5,"v":687},{"d":"2012-07-31","o":106.25,"h":111.25,"l":100,"c":101.25,"v":758},{"d":"2012-08-01","o":97.5,"h":105,"l":97.5,"c":103.75,"v":386},{"d":"2012-08-02","o":103.75,"h":105,"l":101.25,"c":102.5,"v":365},{"d":"2012-08-03","o":106.25,"h":106.25,"l":101.25,"c":103.75,"v":366},{"d":"2012-08-06","o":103.75,"h":107.5,"l":102.5,"c":102.5,"v":628},{"d":"2012-08-07","o":103.75,"h":105,"l":100,"c":103.75,"v":661},{"d":"2012-08-08","o":103.75,"h":103.75,"l":101.25,"c":103.75,"v":340},{"d":"2012-08-09","o":102.5,"h":108.75,"l":102.5,"c":107.5,"v":506},{"d":"2012-08-10","o":108.75,"h":151.25,"l":108.75,"c":147.5,"v":5261},{"d":"2012-08-13","o":148.75,"h":153.75,"l":131.25,"c":137.5,"v":2608},{"d":"2012-08-14","o":138.75,"h":138.75,"l":122.5,"c":127.5,"v":586},{"d":"2012-08-15","o":127.5,"h":153.75,"l":116.25,"c":142.5,"v":2470},{"d":"2012-08-16","o":145,"h":147.5,"l":137.5,"c":141.25,"v":682},{"d":"2012-08-17","o":145,"h":151.25,"l":133.75,"c":140,"v":1644},{"d":"2012-08-20","o":138.75,"h":138.75,"l":126.25,"c":131.25,"v":330},{"d":"2012-08-21","o":136.25,"h":146.25,"l":127.5,"c":140,"v":2701},{"d":"2012-08-22","o":138.75,"h":140,"l":131.25,"c":131.25,"v":858},{"d":"2012-08-23","o":131.25,"h":137.5,"l":131.25,"c":131.25,"v":702},{"d":"2012-08-24","o":130,"h":131.25,"l":126.25,"c":128.75,"v":979},{"d":"2012-08-27","o":127.5,"h":131.25,"l":125,"c":128.75,"v":386},{"d":"2012-08-28","o":122.5,"h":127.5,"l":120,"c":125,"v":1409},{"d":"2012-08-29","o":126.25,"h":127.5,"l":115,"c":118.75,"v":677},{"d":"2012-08-30","o":118.75,"h":122.5,"l":116.25,"c":118.75,"v":483},{"d":"2012-08-31","o":118.75,"h":121.25,"l":112.5,"c":112.5,"v":1096},{"d":"2012-09-04","o":110,"h":128.75,"l":110,"c":121.25,"v":2002},{"d":"2012-09-05","o":120,"h":123.75,"l":113.75,"c":117.5,"v":564},{"d":"2012-09-06","o":118.75,"h":118.75,"l":113.75,"c":115,"v":726},{"d":"2012-09-07","o":113.75,"h":125,"l":112.5,"c":116.25,"v":477},{"d":"2012-09-10","o":116.25,"h":142.5,"l":116.25,"c":137.5,"v":3185},{"d":"2012-09-11","o":142.5,"h":177.5,"l":140,"c":177.5,"v":9605},{"d":"2012-09-12","o":181.25,"h":196.25,"l":157.5,"c":160,"v":9475},{"d":"2012-09-13","o":156.25,"h":160,"l":143.75,"c":158.75,"v":4119},{"d":"2012-09-14","o":156.25,"h":161.25,"l":147.5,"c":155,"v":2866},{"d":"2012-09-17","o":156.25,"h":156.25,"l":132.5,"c":143.75,"v":3356},{"d":"2012-09-18","o":146.25,"h":148.75,"l":143.75,"c":148.75,"v":1563},{"d":"2012-09-19","o":151.25,"h":151.25,"l":142.5,"c":142.5,"v":958},{"d":"2012-09-20","o":140,"h":148.75,"l":138.75,"c":147.5,"v":1276},{"d":"2012-09-21","o":150,"h":165,"l":146.25,"c":158.75,"v":4637},{"d":"2012-09-24","o":158.75,"h":158.75,"l":138.75,"c":143.75,"v":3556},{"d":"2012-09-25","o":140,"h":141.25,"l":133.75,"c":133.75,"v":2556},{"d":"2012-09-26","o":130,"h":133.75,"l":123.75,"c":125,"v":5064},{"d":"2012-09-27","o":130,"h":132.5,"l":116.25,"c":120,"v":4773},{"d":"2012-09-28","o":117.5,"h":117.5,"l":111.25,"c":112.5,"v":5400},{"d":"2012-10-01","o":96.25,"h":132.5,"l":78.75,"c":78.75,"v":49498},{"d":"2012-10-02","o":85,"h":85,"l":77.5,"c":78.75,"v":15522},{"d":"2012-10-03","o":80,"h":82.5,"l":72.5,"c":75,"v":10395},{"d":"2012-10-04","o":77.5,"h":77.5,"l":68.75,"c":68.75,"v":12991},{"d":"2012-10-05","o":70,"h":76.25,"l":68.75,"c":72.5,"v":9023},{"d":"2012-10-08","o":75,"h":76.25,"l":70,"c":71.25,"v":14862},{"d":"2012-10-09","o":71.25,"h":71.25,"l":57.5,"c":58.75,"v":30298},{"d":"2012-10-10","o":60,"h":60,"l":55,"c":55,"v":15821},{"d":"2012-10-11","o":58.75,"h":65,"l":52.5,"c":60,"v":11719},{"d":"2012-10-12","o":60,"h":60,"l":53.75,"c":55,"v":10035},{"d":"2012-10-15","o":56.25,"h":56.25,"l":50,"c":51.25,"v":13060},{"d":"2012-10-16","o":48.75,"h":53.75,"l":47.5,"c":50,"v":10826},{"d":"2012-10-17","o":51.25,"h":56.25,"l":48.75,"c":56.25,"v":8427},{"d":"2012-10-18","o":55,"h":55,"l":50,"c":50,"v":8787},{"d":"2012-10-19","o":52.5,"h":52.5,"l":48.75,"c":50,"v":5485},{"d":"2012-10-22","o":50,"h":56.25,"l":48.75,"c":53.75,"v":12749},{"d":"2012-10-23","o":53.75,"h":56.25,"l":48.75,"c":52.5,"v":12200},{"d":"2012-10-24","o":53.75,"h":55,"l":50,"c":51.25,"v":8223},{"d":"2012-10-25","o":53.75,"h":53.75,"l":51.25,"c":51.25,"v":5596},{"d":"2012-10-26","o":51.25,"h":52.5,"l":48.75,"c":51.25,"v":6583},{"d":"2012-10-31","o":53.75,"h":82.5,"l":51.25,"c":80,"v":47217},{"d":"2012-11-01","o":85,"h":93.75,"l":68.75,"c":76.25,"v":43240},{"d":"2012-11-02","o":76.25,"h":76.25,"l":60,"c":71.25,"v":15102},{"d":"2012-11-05","o":72.5,"h":80,"l":62.5,"c":72.5,"v":14442},{"d":"2012-11-06","o":73.75,"h":77.5,"l":66.25,"c":68.75,"v":7506},{"d":"2012-11-07","o":68.75,"h":71.25,"l":66.25,"c":68.75,"v":3606},{"d":"2012-11-08","o":70,"h":78.75,"l":67.5,"c":70,"v":9104},{"d":"2012-11-09","o":67.5,"h":75,"l":67.5,"c":71.25,"v":8655},{"d":"2012-11-12","o":68.75,"h":70,"l":58.75,"c":58.75,"v":7086},{"d":"2012-11-13","o":68.75,"h":68.75,"l":60,"c":62.5,"v":5327},{"d":"2012-11-14","o":62.5,"h":65,"l":60,"c":61.25,"v":2998},{"d":"2012-11-15","o":62.5,"h":65,"l":58.75,"c":61.25,"v":1505},{"d":"2012-11-16","o":63.75,"h":65,"l":58.75,"c":58.75,"v":2973},{"d":"2012-11-19","o":62.5,"h":65,"l":58.75,"c":62.5,"v":2197},{"d":"2012-11-20","o":63.75,"h":65,"l":60,"c":63.75,"v":2409},{"d":"2012-11-21","o":65,"h":65,"l":61.25,"c":62.5,"v":3347},{"d":"2012-11-23","o":65,"h":65,"l":62.5,"c":63.75,"v":482},{"d":"2012-11-26","o":63.75,"h":77.5,"l":62.5,"c":73.75,"v":11799},{"d":"2012-11-27","o":73.75,"h":73.75,"l":65,"c":67.5,"v":3830},{"d":"2012-11-28","o":71.25,"h":71.25,"l":65,"c":68.75,"v":2460},{"d":"2012-11-29","o":68.75,"h":71.25,"l":66.25,"c":71.25,"v":1697},{"d":"2012-11-30","o":65,"h":77.5,"l":65,"c":70,"v":12345},{"d":"2012-12-03","o":73.75,"h":75,"l":68.75,"c":71.25,"v":2906},{"d":"2012-12-04","o":71.25,"h":76.25,"l":70,"c":70,"v":2677},{"d":"2012-12-05","o":71.25,"h":72.5,"l":68.75,"c":68.75,"v":3038},{"d":"2012-12-06","o":71.25,"h":71.25,"l":67.5,"c":67.5,"v":973},{"d":"2012-12-07","o":67.5,"h":70,"l":66.25,"c":67.5,"v":1805},{"d":"2012-12-10","o":72.5,"h":72.5,"l":65,"c":67.5,"v":8923},{"d":"2012-12-11","o":30,"h":30,"l":26.25,"c":28.75,"v":52924},{"d":"2012-12-12","o":30,"h":30,"l":25,"c":27.5,"v":31539},{"d":"2012-12-13","o":26.25,"h":27.5,"l":23.75,"c":27.5,"v":13052},{"d":"2012-12-14","o":26.25,"h":27.5,"l":26.25,"c":26.25,"v":7289},{"d":"2012-12-17","o":26.25,"h":32.5,"l":25,"c":28.75,"v":30914},{"d":"2012-12-18","o":31.25,"h":31.25,"l":26.25,"c":27.5,"v":10613},{"d":"2012-12-19","o":27.5,"h":27.5,"l":26.25,"c":27.5,"v":8547},{"d":"2012-12-20","o":27.5,"h":28.75,"l":26.25,"c":27.5,"v":6411},{"d":"2012-12-21","o":27.5,"h":27.5,"l":26.25,"c":26.25,"v":4135},{"d":"2012-12-24","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":1461},{"d":"2012-12-26","o":25,"h":27.5,"l":25,"c":26.25,"v":6006},{"d":"2012-12-27","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":4600},{"d":"2012-12-28","o":26.25,"h":27.5,"l":25,"c":26.25,"v":3023},{"d":"2012-12-31","o":26.25,"h":27.5,"l":26.25,"c":27.5,"v":4380},{"d":"2013-01-02","o":27.5,"h":28.75,"l":26.25,"c":28.75,"v":4427},{"d":"2013-01-03","o":28.75,"h":28.75,"l":26.25,"c":28.75,"v":5586},{"d":"2013-01-04","o":28.75,"h":28.75,"l":27.5,"c":27.5,"v":2742},{"d":"2013-01-07","o":26.25,"h":27.5,"l":26.25,"c":27.5,"v":3734},{"d":"2013-01-08","o":27.5,"h":27.5,"l":26.25,"c":27.5,"v":1338},{"d":"2013-01-09","o":27.5,"h":28.75,"l":26.25,"c":27.5,"v":1770},{"d":"2013-01-10","o":27.5,"h":35,"l":27.5,"c":33.75,"v":28326},{"d":"2013-01-11","o":36.25,"h":41.25,"l":32.5,"c":38.75,"v":43105},{"d":"2013-01-14","o":42.5,"h":45,"l":35,"c":40,"v":22743},{"d":"2013-01-15","o":41.25,"h":41.25,"l":35,"c":36.25,"v":8007},{"d":"2013-01-16","o":36.25,"h":37.5,"l":32.5,"c":33.75,"v":6239},{"d":"2013-01-17","o":32.5,"h":35,"l":30,"c":33.75,"v":7351},{"d":"2013-01-18","o":35,"h":37.5,"l":32.5,"c":33.75,"v":7642},{"d":"2013-01-22","o":35,"h":36.25,"l":31.25,"c":36.25,"v":3614},{"d":"2013-01-23","o":36.25,"h":37.5,"l":32.5,"c":33.75,"v":3232},{"d":"2013-01-24","o":35,"h":35,"l":32.5,"c":33.75,"v":2068},{"d":"2013-01-25","o":35,"h":35,"l":32.5,"c":32.5,"v":4094},{"d":"2013-01-28","o":33.75,"h":33.75,"l":32.5,"c":32.5,"v":2696},{"d":"2013-01-29","o":33.75,"h":33.75,"l":32.5,"c":32.5,"v":1431},{"d":"2013-01-30","o":33.75,"h":33.75,"l":31.25,"c":32.5,"v":1458},{"d":"2013-01-31","o":32.5,"h":33.75,"l":31.25,"c":31.25,"v":1959},{"d":"2013-02-01","o":31.25,"h":33.75,"l":31.25,"c":31.25,"v":5204},{"d":"2013-02-04","o":32.5,"h":32.5,"l":28.75,"c":28.75,"v":6695},{"d":"2013-02-05","o":28.75,"h":31.25,"l":28.75,"c":31.25,"v":3201},{"d":"2013-02-06","o":31.25,"h":32.5,"l":30,"c":31.25,"v":2029},{"d":"2013-02-07","o":32.5,"h":32.5,"l":30,"c":31.25,"v":1821},{"d":"2013-02-08","o":32.5,"h":32.5,"l":30,"c":32.5,"v":1994},{"d":"2013-02-11","o":32.5,"h":32.5,"l":30,"c":32.5,"v":2111},{"d":"2013-02-12","o":30,"h":31.25,"l":30,"c":30,"v":1880},{"d":"2013-02-13","o":31.25,"h":31.25,"l":28.75,"c":30,"v":2375},{"d":"2013-02-14","o":31.25,"h":31.25,"l":28.75,"c":30,"v":920},{"d":"2013-02-15","o":30,"h":31.25,"l":30,"c":31.25,"v":1827},{"d":"2013-02-19","o":31.25,"h":31.25,"l":28.75,"c":28.75,"v":3478},{"d":"2013-02-20","o":30,"h":30,"l":27.5,"c":28.75,"v":2790},{"d":"2013-02-21","o":28.75,"h":30,"l":26.25,"c":27.5,"v":1718},{"d":"2013-02-22","o":28.75,"h":30,"l":27.5,"c":28.75,"v":2143},{"d":"2013-02-25","o":28.75,"h":30,"l":27.5,"c":27.5,"v":2269},{"d":"2013-02-26","o":27.5,"h":33.75,"l":27.5,"c":33.75,"v":8160},{"d":"2013-02-27","o":35,"h":36.25,"l":30,"c":30,"v":5760},{"d":"2013-02-28","o":31.25,"h":31.25,"l":28.75,"c":28.75,"v":1358},{"d":"2013-03-01","o":30,"h":30,"l":28.75,"c":30,"v":696},{"d":"2013-03-04","o":30,"h":30,"l":28.75,"c":28.75,"v":1228},{"d":"2013-03-05","o":28.75,"h":30,"l":28.75,"c":30,"v":1174},{"d":"2013-03-06","o":30,"h":30,"l":26.25,"c":26.25,"v":5362},{"d":"2013-03-07","o":27.5,"h":28.75,"l":26.25,"c":27.5,"v":3043},{"d":"2013-03-08","o":28.75,"h":28.75,"l":25,"c":26.25,"v":7010},{"d":"2013-03-11","o":26.25,"h":27.5,"l":26.25,"c":27.5,"v":2523},{"d":"2013-03-12","o":26.25,"h":27.5,"l":26.25,"c":27.5,"v":752},{"d":"2013-03-13","o":28.75,"h":28.75,"l":27.5,"c":27.5,"v":986},{"d":"2013-03-14","o":28.75,"h":28.75,"l":26.25,"c":27.5,"v":867},{"d":"2013-03-15","o":27.5,"h":27.5,"l":25,"c":26.25,"v":2326},{"d":"2013-03-18","o":26.25,"h":26.25,"l":25,"c":26.25,"v":796},{"d":"2013-03-19","o":25,"h":27.5,"l":25,"c":26.25,"v":1715},{"d":"2013-03-20","o":26.25,"h":27.5,"l":26.25,"c":27.5,"v":1336},{"d":"2013-03-21","o":27.5,"h":28.75,"l":26.25,"c":27.5,"v":3150},{"d":"2013-03-22","o":27.5,"h":28.75,"l":27.5,"c":28.75,"v":930},{"d":"2013-03-25","o":28.75,"h":28.75,"l":26.25,"c":26.25,"v":3504},{"d":"2013-03-26","o":26.25,"h":27.5,"l":26.25,"c":26.25,"v":2750},{"d":"2013-03-27","o":26.25,"h":27.5,"l":26.25,"c":26.25,"v":709},{"d":"2013-03-28","o":26.25,"h":27.5,"l":26.25,"c":27.5,"v":1596},{"d":"2013-04-01","o":27.5,"h":27.5,"l":25,"c":26.25,"v":3674},{"d":"2013-04-02","o":26.25,"h":26.25,"l":25,"c":26.25,"v":1260},{"d":"2013-04-03","o":26.25,"h":26.25,"l":25,"c":26.25,"v":1614},{"d":"2013-04-04","o":25,"h":26.25,"l":25,"c":25,"v":1192},{"d":"2013-04-05","o":25,"h":26.25,"l":25,"c":26.25,"v":1768},{"d":"2013-04-08","o":26.25,"h":26.25,"l":25,"c":25,"v":1385},{"d":"2013-04-09","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":717},{"d":"2013-04-10","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":546},{"d":"2013-04-11","o":26.25,"h":26.25,"l":25,"c":25,"v":1445},{"d":"2013-04-12","o":26.25,"h":26.25,"l":25,"c":25,"v":552},{"d":"2013-04-15","o":25,"h":26.25,"l":25,"c":26.25,"v":2032},{"d":"2013-04-16","o":25,"h":25,"l":25,"c":25,"v":599},{"d":"2013-04-17","o":25,"h":25,"l":22.5,"c":23.75,"v":3529},{"d":"2013-04-18","o":23.75,"h":25,"l":22.5,"c":23.75,"v":1387},{"d":"2013-04-19","o":23.75,"h":25,"l":23.75,"c":23.75,"v":228},{"d":"2013-04-22","o":22.5,"h":23.75,"l":22.5,"c":22.5,"v":1060},{"d":"2013-04-23","o":23.75,"h":25,"l":22.5,"c":25,"v":1553},{"d":"2013-04-24","o":26.25,"h":26.25,"l":23.75,"c":25,"v":575},{"d":"2013-04-25","o":25,"h":26.25,"l":23.75,"c":26.25,"v":2044},{"d":"2013-04-26","o":25,"h":26.25,"l":23.75,"c":23.75,"v":805},{"d":"2013-04-29","o":23.75,"h":25,"l":23.75,"c":23.75,"v":749},{"d":"2013-04-30","o":23.75,"h":25,"l":23.75,"c":23.75,"v":816},{"d":"2013-05-01","o":25,"h":25,"l":23.75,"c":23.75,"v":707},{"d":"2013-05-02","o":23.75,"h":25,"l":22.5,"c":22.5,"v":1518},{"d":"2013-05-03","o":22.5,"h":23.75,"l":22.5,"c":23.75,"v":1939},{"d":"2013-05-06","o":23.75,"h":25,"l":22.5,"c":23.75,"v":650},{"d":"2013-05-07","o":23.75,"h":25,"l":23.75,"c":25,"v":632},{"d":"2013-05-08","o":23.75,"h":25,"l":23.75,"c":25,"v":534},{"d":"2013-05-09","o":25,"h":25,"l":22.5,"c":23.75,"v":1387},{"d":"2013-05-10","o":25,"h":32.5,"l":25,"c":31.25,"v":24937},{"d":"2013-05-13","o":33.75,"h":33.75,"l":28.75,"c":30,"v":4850},{"d":"2013-05-14","o":28.75,"h":28.75,"l":27.5,"c":27.5,"v":3138},{"d":"2013-05-15","o":28.75,"h":30,"l":27.5,"c":30,"v":1038},{"d":"2013-05-16","o":30,"h":31.25,"l":25,"c":25,"v":2640},{"d":"2013-05-17","o":28.75,"h":30,"l":27.5,"c":30,"v":3158},{"d":"2013-05-20","o":30,"h":32.5,"l":30,"c":32.5,"v":3658},{"d":"2013-05-21","o":32.5,"h":32.5,"l":31.25,"c":31.25,"v":2044},{"d":"2013-05-22","o":31.25,"h":33.75,"l":30,"c":31.25,"v":2374},{"d":"2013-05-23","o":31.25,"h":41.25,"l":31.25,"c":38.75,"v":10083},{"d":"2013-05-24","o":40,"h":50,"l":40,"c":46.25,"v":17790},{"d":"2013-05-28","o":47.5,"h":51.25,"l":46.25,"c":50,"v":14479},{"d":"2013-05-29","o":50,"h":50,"l":42.5,"c":45,"v":6622},{"d":"2013-05-30","o":46.25,"h":46.25,"l":40,"c":41.25,"v":3410},{"d":"2013-05-31","o":41.25,"h":50,"l":37.5,"c":50,"v":4161},{"d":"2013-06-03","o":60,"h":60,"l":41.25,"c":47.5,"v":2505},{"d":"2013-06-04","o":48.75,"h":48.75,"l":43.75,"c":45,"v":1491},{"d":"2013-06-05","o":46.25,"h":50,"l":43.75,"c":45,"v":1713},{"d":"2013-06-06","o":43.75,"h":47.5,"l":40,"c":42.5,"v":3250},{"d":"2013-06-07","o":42.5,"h":48.75,"l":32.5,"c":38.75,"v":7084},{"d":"2013-06-10","o":37.5,"h":43.75,"l":31.25,"c":38.75,"v":5108},{"d":"2013-06-11","o":36.25,"h":38.75,"l":35,"c":38.75,"v":420},{"d":"2013-06-12","o":38.75,"h":38.75,"l":35,"c":38.75,"v":635},{"d":"2013-06-13","o":37.5,"h":37.5,"l":35,"c":36.25,"v":406},{"d":"2013-06-14","o":35,"h":43.75,"l":35,"c":42.5,"v":3207},{"d":"2013-06-17","o":41.25,"h":42.5,"l":35,"c":38.75,"v":2972},{"d":"2013-06-18","o":38.75,"h":40,"l":36.25,"c":40,"v":1227},{"d":"2013-06-19","o":37.5,"h":40,"l":37.5,"c":38.75,"v":1162},{"d":"2013-06-20","o":38.75,"h":41.25,"l":36.25,"c":38.75,"v":2006},{"d":"2013-06-21","o":38.75,"h":38.75,"l":36.25,"c":36.25,"v":1630},{"d":"2013-06-24","o":37.5,"h":38.75,"l":35,"c":36.25,"v":1306},{"d":"2013-06-25","o":37.5,"h":37.5,"l":35,"c":36.25,"v":2356},{"d":"2013-06-26","o":37.5,"h":37.5,"l":36.25,"c":36.25,"v":1035},{"d":"2013-06-27","o":36.25,"h":36.25,"l":32.5,"c":35,"v":1726},{"d":"2013-06-28","o":33.75,"h":40,"l":33.75,"c":33.75,"v":2532},{"d":"2013-07-01","o":35,"h":35,"l":33.75,"c":33.75,"v":2099},{"d":"2013-07-02","o":33.75,"h":35,"l":32.5,"c":32.5,"v":702},{"d":"2013-07-03","o":32.5,"h":36.25,"l":32.5,"c":35,"v":481},{"d":"2013-07-05","o":33.75,"h":33.75,"l":32.5,"c":33.75,"v":1079},{"d":"2013-07-08","o":33.75,"h":35,"l":32.5,"c":32.5,"v":1334},{"d":"2013-07-09","o":32.5,"h":33.75,"l":30,"c":31.25,"v":2722},{"d":"2013-07-10","o":32.5,"h":32.5,"l":30,"c":32.5,"v":649},{"d":"2013-07-11","o":36.25,"h":36.25,"l":33.75,"c":35,"v":1681},{"d":"2013-07-12","o":35,"h":35,"l":33.75,"c":33.75,"v":209},{"d":"2013-07-15","o":35,"h":35,"l":33.75,"c":33.75,"v":544},{"d":"2013-07-16","o":35,"h":35,"l":32.5,"c":32.5,"v":1646},{"d":"2013-07-17","o":32.5,"h":36.25,"l":32.5,"c":35,"v":829},{"d":"2013-07-18","o":35,"h":38.75,"l":33.75,"c":37.5,"v":8142},{"d":"2013-07-19","o":37.5,"h":42.5,"l":37.5,"c":42.5,"v":7744},{"d":"2013-07-22","o":45,"h":48.75,"l":38.75,"c":38.75,"v":9323},{"d":"2013-07-23","o":40,"h":40,"l":37.5,"c":38.75,"v":2249},{"d":"2013-07-24","o":41.25,"h":41.25,"l":40,"c":41.25,"v":767},{"d":"2013-07-25","o":41.25,"h":41.25,"l":35,"c":37.5,"v":3030},{"d":"2013-07-26","o":38.75,"h":41.25,"l":37.5,"c":41.25,"v":1796},{"d":"2013-07-29","o":41.25,"h":41.25,"l":38.75,"c":38.75,"v":1623},{"d":"2013-07-30","o":41.25,"h":41.25,"l":38.75,"c":40,"v":1265},{"d":"2013-07-31","o":41.25,"h":41.25,"l":40,"c":41.25,"v":2054},{"d":"2013-08-01","o":41.25,"h":43.75,"l":37.5,"c":43.75,"v":3555},{"d":"2013-08-02","o":43.75,"h":47.5,"l":41.25,"c":42.5,"v":9026},{"d":"2013-08-05","o":43.75,"h":47.5,"l":42.5,"c":45,"v":4780},{"d":"2013-08-06","o":45,"h":46.25,"l":42.5,"c":43.75,"v":2735},{"d":"2013-08-07","o":45,"h":45,"l":38.75,"c":41.25,"v":2116},{"d":"2013-08-08","o":42.5,"h":42.5,"l":40,"c":41.25,"v":986},{"d":"2013-08-09","o":40,"h":41.25,"l":38.75,"c":40,"v":1607},{"d":"2013-08-12","o":40,"h":41.25,"l":37.5,"c":38.75,"v":3602},{"d":"2013-08-13","o":37.5,"h":38.75,"l":36.25,"c":36.25,"v":2579},{"d":"2013-08-14","o":38.75,"h":38.75,"l":36.25,"c":38.75,"v":1005},{"d":"2013-08-15","o":40,"h":40,"l":36.25,"c":40,"v":1658},{"d":"2013-08-16","o":36.25,"h":38.75,"l":36.25,"c":38.75,"v":1800},{"d":"2013-08-19","o":38.75,"h":40,"l":37.5,"c":40,"v":886},{"d":"2013-08-20","o":40,"h":40,"l":37.5,"c":37.5,"v":660},{"d":"2013-08-21","o":37.5,"h":38.75,"l":37.5,"c":37.5,"v":445},{"d":"2013-08-22","o":37.5,"h":38.75,"l":37.5,"c":38.75,"v":939},{"d":"2013-08-23","o":38.75,"h":40,"l":37.5,"c":38.75,"v":630},{"d":"2013-08-26","o":40,"h":41.25,"l":37.5,"c":37.5,"v":810},{"d":"2013-08-27","o":37.5,"h":38.75,"l":37.5,"c":37.5,"v":811},{"d":"2013-08-28","o":38.75,"h":42.5,"l":37.5,"c":41.25,"v":7383},{"d":"2013-08-29","o":42.5,"h":42.5,"l":40,"c":40,"v":1230},{"d":"2013-08-30","o":38.75,"h":41.25,"l":37.5,"c":37.5,"v":889},{"d":"2013-09-03","o":37.5,"h":38.75,"l":37.5,"c":37.5,"v":1898},{"d":"2013-09-04","o":38.75,"h":40,"l":37.5,"c":38.75,"v":291},{"d":"2013-09-05","o":38.75,"h":38.75,"l":37.5,"c":37.5,"v":782},{"d":"2013-09-06","o":37.5,"h":41.25,"l":37.5,"c":40,"v":784},{"d":"2013-09-09","o":38.75,"h":42.5,"l":37.5,"c":40,"v":935},{"d":"2013-09-10","o":38.75,"h":41.25,"l":37.5,"c":37.5,"v":2064},{"d":"2013-09-11","o":37.5,"h":40,"l":37.5,"c":37.5,"v":150},{"d":"2013-09-12","o":38.75,"h":40,"l":37.5,"c":38.75,"v":718},{"d":"2013-09-13","o":40,"h":40,"l":37.5,"c":38.75,"v":667},{"d":"2013-09-16","o":38.75,"h":41.25,"l":37.5,"c":40,"v":882},{"d":"2013-09-17","o":41.25,"h":41.25,"l":37.5,"c":37.5,"v":895},{"d":"2013-09-18","o":37.5,"h":40,"l":37.5,"c":37.5,"v":610},{"d":"2013-09-19","o":37.5,"h":38.75,"l":37.5,"c":37.5,"v":1170},{"d":"2013-09-20","o":37.5,"h":38.75,"l":36.25,"c":38.75,"v":2118},{"d":"2013-09-23","o":40,"h":40,"l":37.5,"c":38.75,"v":296},{"d":"2013-09-24","o":38.75,"h":38.75,"l":37.5,"c":37.5,"v":683},{"d":"2013-09-25","o":38.75,"h":38.75,"l":37.5,"c":37.5,"v":795},{"d":"2013-09-26","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":436},{"d":"2013-09-27","o":37.5,"h":37.5,"l":36.25,"c":37.5,"v":461},{"d":"2013-09-30","o":36.25,"h":37.5,"l":36.25,"c":36.25,"v":1322},{"d":"2013-10-01","o":36.25,"h":36.25,"l":33.75,"c":35,"v":2183},{"d":"2013-10-02","o":35,"h":35,"l":33.75,"c":35,"v":1199},{"d":"2013-10-03","o":36.25,"h":43.75,"l":35,"c":41.25,"v":7434},{"d":"2013-10-04","o":40,"h":42.5,"l":37.5,"c":38.75,"v":3090},{"d":"2013-10-07","o":38.75,"h":38.75,"l":36.25,"c":36.25,"v":1528},{"d":"2013-10-08","o":38.75,"h":38.75,"l":36.25,"c":37.5,"v":793},{"d":"2013-10-09","o":36.25,"h":38.75,"l":35,"c":37.5,"v":1299},{"d":"2013-10-10","o":37.5,"h":41.25,"l":36.25,"c":40,"v":1972},{"d":"2013-10-11","o":40,"h":41.25,"l":37.5,"c":41.25,"v":944},{"d":"2013-10-14","o":41.25,"h":41.25,"l":37.5,"c":37.5,"v":2686},{"d":"2013-10-15","o":38.75,"h":40,"l":37.5,"c":37.5,"v":570},{"d":"2013-10-16","o":37.5,"h":40,"l":36.25,"c":36.25,"v":2476},{"d":"2013-10-17","o":37.5,"h":40,"l":37.5,"c":37.5,"v":1085},{"d":"2013-10-18","o":37.5,"h":38.75,"l":36.25,"c":37.5,"v":2074},{"d":"2013-10-21","o":37.5,"h":37.5,"l":36.25,"c":37.5,"v":1644},{"d":"2013-10-22","o":37.5,"h":37.5,"l":35,"c":35,"v":1646},{"d":"2013-10-23","o":37.5,"h":37.5,"l":33.75,"c":36.25,"v":1357},{"d":"2013-10-24","o":36.25,"h":36.25,"l":35,"c":35,"v":1448},{"d":"2013-10-25","o":35,"h":35,"l":33.75,"c":33.75,"v":2779},{"d":"2013-10-28","o":35,"h":36.25,"l":33.75,"c":33.75,"v":2800},{"d":"2013-10-29","o":33.75,"h":35,"l":32.5,"c":33.75,"v":1169},{"d":"2013-10-30","o":33.75,"h":33.75,"l":32.5,"c":33.75,"v":616},{"d":"2013-10-31","o":33.75,"h":33.75,"l":32.5,"c":32.5,"v":2136},{"d":"2013-11-01","o":32.5,"h":32.5,"l":31.25,"c":32.5,"v":2096},{"d":"2013-11-04","o":32.5,"h":33.75,"l":32.5,"c":33.75,"v":820},{"d":"2013-11-05","o":35,"h":36.25,"l":32.5,"c":33.75,"v":2490},{"d":"2013-11-06","o":33.75,"h":33.75,"l":32.5,"c":32.5,"v":1926},{"d":"2013-11-07","o":33.75,"h":33.75,"l":32.5,"c":33.75,"v":495},{"d":"2013-11-08","o":32.5,"h":35,"l":32.5,"c":32.5,"v":1561},{"d":"2013-11-11","o":33.75,"h":36.25,"l":33.75,"c":35,"v":2097},{"d":"2013-11-12","o":36.25,"h":36.25,"l":33.75,"c":35,"v":545},{"d":"2013-11-13","o":35,"h":36.25,"l":33.75,"c":35,"v":1694},{"d":"2013-11-14","o":36.25,"h":36.25,"l":33.75,"c":35,"v":1662},{"d":"2013-11-15","o":32.5,"h":35,"l":31.25,"c":32.5,"v":2638},{"d":"2013-11-18","o":35,"h":35,"l":31.25,"c":33.75,"v":1041},{"d":"2013-11-19","o":32.5,"h":35,"l":32.5,"c":33.75,"v":561},{"d":"2013-11-20","o":33.75,"h":40,"l":33.75,"c":37.5,"v":6611},{"d":"2013-11-21","o":37.5,"h":38.75,"l":35,"c":37.5,"v":1766},{"d":"2013-11-22","o":38.75,"h":38.75,"l":36.25,"c":37.5,"v":2261},{"d":"2013-11-25","o":37.5,"h":38.75,"l":35,"c":35,"v":778},{"d":"2013-11-26","o":37.5,"h":37.5,"l":36.25,"c":37.5,"v":234},{"d":"2013-11-27","o":36.25,"h":37.5,"l":35,"c":35,"v":1002},{"d":"2013-11-29","o":35,"h":37.5,"l":35,"c":36.25,"v":502},{"d":"2013-12-02","o":36.25,"h":38.75,"l":35,"c":37.5,"v":1364},{"d":"2013-12-03","o":37.5,"h":37.5,"l":35,"c":36.25,"v":810},{"d":"2013-12-04","o":35,"h":37.5,"l":35,"c":37.5,"v":853},{"d":"2013-12-05","o":37.5,"h":37.5,"l":35,"c":37.5,"v":2042},{"d":"2013-12-06","o":37.5,"h":37.5,"l":35,"c":35,"v":1504},{"d":"2013-12-09","o":37.5,"h":37.5,"l":35,"c":35,"v":862},{"d":"2013-12-10","o":35,"h":37.5,"l":35,"c":35,"v":725},{"d":"2013-12-11","o":36.25,"h":36.25,"l":35,"c":35,"v":669},{"d":"2013-12-12","o":35,"h":35,"l":35,"c":35,"v":618},{"d":"2013-12-13","o":37.5,"h":37.5,"l":35,"c":35,"v":517},{"d":"2013-12-16","o":32.5,"h":33.75,"l":32.5,"c":33.75,"v":1213},{"d":"2013-12-17","o":35,"h":35,"l":32.5,"c":33.75,"v":556},{"d":"2013-12-18","o":32.5,"h":33.75,"l":32.5,"c":32.5,"v":791},{"d":"2013-12-19","o":33.75,"h":33.75,"l":31.25,"c":32.5,"v":486},{"d":"2013-12-20","o":33.75,"h":35,"l":31.25,"c":32.5,"v":1185},{"d":"2013-12-23","o":32.5,"h":33.75,"l":28.75,"c":30,"v":7349},{"d":"2013-12-24","o":30,"h":31.25,"l":30,"c":31.25,"v":934},{"d":"2013-12-26","o":31.25,"h":32.5,"l":31.25,"c":32.5,"v":1257},{"d":"2013-12-27","o":32.5,"h":32.5,"l":31.25,"c":31.25,"v":1310},{"d":"2013-12-30","o":31.25,"h":32.5,"l":31.25,"c":31.25,"v":1964},{"d":"2013-12-31","o":32.5,"h":33.75,"l":31.25,"c":31.25,"v":2466},{"d":"2014-01-02","o":31.25,"h":32.5,"l":31.25,"c":32.5,"v":545},{"d":"2014-01-03","o":32.5,"h":33.75,"l":31.25,"c":32.5,"v":779},{"d":"2014-01-06","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":362},{"d":"2014-01-07","o":32.5,"h":33.75,"l":30,"c":31.25,"v":3840},{"d":"2014-01-08","o":31.25,"h":32.5,"l":31.25,"c":32.5,"v":790},{"d":"2014-01-09","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":1010},{"d":"2014-01-10","o":32.5,"h":36.25,"l":32.5,"c":35,"v":3996},{"d":"2014-01-13","o":35,"h":37.5,"l":32.5,"c":32.5,"v":3102},{"d":"2014-01-14","o":35,"h":35,"l":31.25,"c":35,"v":1854},{"d":"2014-01-15","o":35,"h":35,"l":33.75,"c":35,"v":1306},{"d":"2014-01-16","o":33.75,"h":35,"l":32.5,"c":35,"v":1935},{"d":"2014-01-17","o":36.25,"h":37.5,"l":33.75,"c":37.5,"v":2714},{"d":"2014-01-21","o":36.25,"h":42.5,"l":36.25,"c":42.5,"v":14060},{"d":"2014-01-22","o":41.25,"h":42.5,"l":38.75,"c":41.25,"v":1640},{"d":"2014-01-23","o":41.25,"h":41.25,"l":37.5,"c":40,"v":1452},{"d":"2014-01-24","o":40,"h":45,"l":38.75,"c":45,"v":10311},{"d":"2014-01-27","o":46.25,"h":47.5,"l":43.75,"c":45,"v":5515},{"d":"2014-01-28","o":45,"h":56.25,"l":45,"c":53.75,"v":16282},{"d":"2014-01-29","o":53.75,"h":53.75,"l":50,"c":50,"v":4658},{"d":"2014-01-30","o":50,"h":53.75,"l":48.75,"c":50,"v":4553},{"d":"2014-01-31","o":51.25,"h":51.25,"l":43.75,"c":46.25,"v":3326},{"d":"2014-02-03","o":43.75,"h":46.25,"l":42.5,"c":42.5,"v":2474},{"d":"2014-02-04","o":42.5,"h":43.75,"l":41.25,"c":42.5,"v":1861},{"d":"2014-02-05","o":42.5,"h":43.75,"l":41.25,"c":42.5,"v":1060},{"d":"2014-02-06","o":42.5,"h":46.25,"l":42.5,"c":43.75,"v":1094},{"d":"2014-02-07","o":46.25,"h":47.5,"l":43.75,"c":46.25,"v":1532},{"d":"2014-02-10","o":46.25,"h":46.25,"l":43.75,"c":45,"v":1562},{"d":"2014-02-11","o":43.75,"h":46.25,"l":42.5,"c":42.5,"v":1454},{"d":"2014-02-12","o":42.5,"h":45,"l":41.25,"c":41.25,"v":1885},{"d":"2014-02-13","o":41.25,"h":45,"l":38.75,"c":45,"v":1881},{"d":"2014-02-14","o":45,"h":52.5,"l":43.75,"c":47.5,"v":3421},{"d":"2014-02-18","o":52.5,"h":52.5,"l":45,"c":45,"v":1953},{"d":"2014-02-19","o":45,"h":47.5,"l":42.5,"c":43.75,"v":975},{"d":"2014-02-20","o":46.25,"h":48.75,"l":45,"c":47.5,"v":1951},{"d":"2014-02-21","o":50,"h":50,"l":47.5,"c":47.5,"v":2170},{"d":"2014-02-24","o":48.75,"h":48.75,"l":46.25,"c":48.75,"v":513},{"d":"2014-02-25","o":48.75,"h":48.75,"l":46.25,"c":48.75,"v":746},{"d":"2014-02-26","o":48.75,"h":48.75,"l":46.25,"c":48.75,"v":1098},{"d":"2014-02-27","o":47.5,"h":48.75,"l":45,"c":45,"v":942},{"d":"2014-02-28","o":45,"h":50,"l":45,"c":47.5,"v":974},{"d":"2014-03-03","o":50,"h":50,"l":47.5,"c":47.5,"v":1496},{"d":"2014-03-04","o":48.75,"h":48.75,"l":45,"c":46.25,"v":1578},{"d":"2014-03-05","o":45,"h":47.5,"l":45,"c":47.5,"v":1156},{"d":"2014-03-06","o":46.25,"h":50,"l":46.25,"c":48.75,"v":1402},{"d":"2014-03-07","o":48.75,"h":76.25,"l":46.25,"c":73.75,"v":54280},{"d":"2014-03-10","o":80,"h":92.5,"l":68.75,"c":88.75,"v":46122},{"d":"2014-03-11","o":92.5,"h":93.75,"l":70,"c":70,"v":19074},{"d":"2014-03-12","o":78.75,"h":80,"l":65,"c":71.25,"v":6074},{"d":"2014-03-13","o":75,"h":75,"l":66.25,"c":68.75,"v":3747},{"d":"2014-03-14","o":63.75,"h":66.25,"l":57.5,"c":62.5,"v":6386},{"d":"2014-03-17","o":67.5,"h":73.75,"l":63.75,"c":65,"v":7229},{"d":"2014-03-18","o":67.5,"h":81.25,"l":66.25,"c":78.75,"v":15808},{"d":"2014-03-19","o":77.5,"h":83.75,"l":72.5,"c":76.25,"v":7246},{"d":"2014-03-20","o":75,"h":83.75,"l":68.75,"c":80,"v":12323},{"d":"2014-03-21","o":83.75,"h":83.75,"l":72.5,"c":81.25,"v":6774},{"d":"2014-03-24","o":81.25,"h":81.25,"l":73.75,"c":78.75,"v":3009},{"d":"2014-03-25","o":81.25,"h":90,"l":76.25,"c":86.25,"v":13402},{"d":"2014-03-26","o":91.25,"h":91.25,"l":80,"c":80,"v":4728},{"d":"2014-03-27","o":80,"h":85,"l":80,"c":82.5,"v":1716},{"d":"2014-03-28","o":83.75,"h":85,"l":78.75,"c":78.75,"v":4053},{"d":"2014-03-31","o":81.25,"h":81.25,"l":68.75,"c":68.75,"v":6272},{"d":"2014-04-01","o":68.75,"h":72.5,"l":63.75,"c":70,"v":4570},{"d":"2014-04-02","o":70,"h":71.25,"l":68.75,"c":70,"v":739},{"d":"2014-04-03","o":70,"h":70,"l":65,"c":68.75,"v":2481},{"d":"2014-04-04","o":67.5,"h":70,"l":65,"c":67.5,"v":1358},{"d":"2014-04-07","o":68.75,"h":71.25,"l":65,"c":67.5,"v":2022},{"d":"2014-04-08","o":66.25,"h":68.75,"l":63.75,"c":66.25,"v":2390},{"d":"2014-04-09","o":65,"h":70,"l":65,"c":65,"v":2964},{"d":"2014-04-10","o":65,"h":67.5,"l":65,"c":65,"v":1613},{"d":"2014-04-11","o":65,"h":67.5,"l":65,"c":65,"v":1178},{"d":"2014-04-14","o":65,"h":71.25,"l":60,"c":70,"v":6844},{"d":"2014-04-15","o":71.25,"h":72.5,"l":62.5,"c":63.75,"v":3494},{"d":"2014-04-16","o":65,"h":68.75,"l":62.5,"c":63.75,"v":900},{"d":"2014-04-17","o":63.75,"h":66.25,"l":53.75,"c":57.5,"v":3746},{"d":"2014-04-21","o":57.5,"h":60,"l":55,"c":60,"v":1541},{"d":"2014-04-22","o":60,"h":60,"l":55,"c":58.75,"v":1042},{"d":"2014-04-23","o":57.5,"h":57.5,"l":55,"c":56.25,"v":910},{"d":"2014-04-24","o":56.25,"h":61.25,"l":56.25,"c":58.75,"v":1094},{"d":"2014-04-25","o":62.5,"h":63.75,"l":53.75,"c":62.5,"v":2066},{"d":"2014-04-28","o":66.25,"h":67.5,"l":56.25,"c":62.5,"v":870},{"d":"2014-04-29","o":62.5,"h":63.75,"l":58.75,"c":58.75,"v":821},{"d":"2014-04-30","o":62.5,"h":63.75,"l":58.75,"c":58.75,"v":371},{"d":"2014-05-01","o":62.5,"h":62.5,"l":58.75,"c":58.75,"v":857},{"d":"2014-05-02","o":60,"h":60,"l":50,"c":52.5,"v":4814},{"d":"2014-05-05","o":55,"h":58.75,"l":52.5,"c":57.5,"v":1655},{"d":"2014-05-06","o":57.5,"h":60,"l":55,"c":55,"v":724},{"d":"2014-05-07","o":56.25,"h":57.5,"l":52.5,"c":53.75,"v":426},{"d":"2014-05-08","o":52.5,"h":55,"l":51.25,"c":52.5,"v":787},{"d":"2014-05-09","o":53.75,"h":56.25,"l":52.5,"c":53.75,"v":526},{"d":"2014-05-12","o":57.5,"h":58.75,"l":52.5,"c":57.5,"v":786},{"d":"2014-05-13","o":57.5,"h":58.75,"l":53.75,"c":55,"v":276},{"d":"2014-05-14","o":51.25,"h":57.5,"l":51.25,"c":56.25,"v":979},{"d":"2014-05-15","o":62.5,"h":62.5,"l":53.75,"c":58.75,"v":896},{"d":"2014-05-16","o":61.25,"h":61.25,"l":52.5,"c":58.75,"v":2041},{"d":"2014-05-19","o":61.25,"h":61.25,"l":56.25,"c":57.5,"v":879},{"d":"2014-05-20","o":56.25,"h":58.75,"l":53.75,"c":55,"v":1378},{"d":"2014-05-21","o":55,"h":57.5,"l":52.5,"c":55,"v":1012},{"d":"2014-05-22","o":53.75,"h":60,"l":53.75,"c":57.5,"v":1066},{"d":"2014-05-23","o":55,"h":57.5,"l":55,"c":57.5,"v":1599},{"d":"2014-05-27","o":56.25,"h":58.75,"l":55,"c":55,"v":853},{"d":"2014-05-28","o":55,"h":56.25,"l":55,"c":55,"v":434},{"d":"2014-05-29","o":53.75,"h":55,"l":53.75,"c":55,"v":447},{"d":"2014-05-30","o":56.25,"h":58.75,"l":53.75,"c":53.75,"v":763},{"d":"2014-06-02","o":53.75,"h":57.5,"l":52.5,"c":53.75,"v":448},{"d":"2014-06-03","o":55,"h":56.25,"l":53.75,"c":53.75,"v":196},{"d":"2014-06-04","o":53.75,"h":56.25,"l":47.5,"c":51.25,"v":2406},{"d":"2014-06-05","o":50,"h":53.75,"l":48.75,"c":51.25,"v":2690},{"d":"2014-06-06","o":53.75,"h":53.75,"l":50,"c":51.25,"v":805},{"d":"2014-06-09","o":51.25,"h":52.5,"l":51.25,"c":51.25,"v":654},{"d":"2014-06-10","o":51.25,"h":53.75,"l":51.25,"c":52.5,"v":1216},{"d":"2014-06-11","o":56.25,"h":56.25,"l":52.5,"c":55,"v":857},{"d":"2014-06-12","o":51.25,"h":56.25,"l":51.25,"c":55,"v":1111},{"d":"2014-06-13","o":56.25,"h":66.25,"l":53.75,"c":62.5,"v":8256},{"d":"2014-06-16","o":62.5,"h":65,"l":56.25,"c":60,"v":2935},{"d":"2014-06-17","o":57.5,"h":62.5,"l":56.25,"c":61.25,"v":1241},{"d":"2014-06-18","o":61.25,"h":62.5,"l":58.75,"c":60,"v":528},{"d":"2014-06-19","o":60,"h":63.75,"l":60,"c":61.25,"v":705},{"d":"2014-06-20","o":62.5,"h":62.5,"l":57.5,"c":62.5,"v":650},{"d":"2014-06-23","o":63.75,"h":63.75,"l":60,"c":60,"v":952},{"d":"2014-06-24","o":62.5,"h":62.5,"l":57.5,"c":58.75,"v":440},{"d":"2014-06-25","o":61.25,"h":63.75,"l":56.25,"c":61.25,"v":1023},{"d":"2014-06-26","o":60,"h":62.5,"l":57.5,"c":58.75,"v":643},{"d":"2014-06-27","o":57.5,"h":60,"l":57.5,"c":58.75,"v":314},{"d":"2014-06-30","o":58.75,"h":62.5,"l":57.5,"c":57.5,"v":975},{"d":"2014-07-01","o":58.75,"h":61.25,"l":57.5,"c":57.5,"v":744},{"d":"2014-07-02","o":58.75,"h":60,"l":57.5,"c":57.5,"v":766},{"d":"2014-07-03","o":57.5,"h":58.75,"l":55,"c":56.25,"v":797},{"d":"2014-07-07","o":56.25,"h":57.5,"l":53.75,"c":53.75,"v":1452},{"d":"2014-07-08","o":53.75,"h":55,"l":51.25,"c":51.25,"v":1680},{"d":"2014-07-09","o":51.25,"h":55,"l":51.25,"c":52.5,"v":1055},{"d":"2014-07-10","o":52.5,"h":57.5,"l":51.25,"c":51.25,"v":614},{"d":"2014-07-11","o":51.25,"h":53.75,"l":51.25,"c":52.5,"v":1853},{"d":"2014-07-14","o":52.5,"h":53.75,"l":51.25,"c":52.5,"v":739},{"d":"2014-07-15","o":52.5,"h":53.75,"l":51.25,"c":53.75,"v":494},{"d":"2014-07-16","o":53.75,"h":53.75,"l":51.25,"c":52.5,"v":810},{"d":"2014-07-17","o":51.25,"h":52.5,"l":50,"c":51.25,"v":1059},{"d":"2014-07-18","o":50,"h":53.75,"l":47.5,"c":52.5,"v":1446},{"d":"2014-07-21","o":51.25,"h":51.25,"l":45,"c":47.5,"v":1598},{"d":"2014-07-22","o":46.25,"h":48.75,"l":43.75,"c":45,"v":1998},{"d":"2014-07-23","o":46.25,"h":46.25,"l":41.25,"c":45,"v":650},{"d":"2014-07-24","o":45,"h":45,"l":43.75,"c":43.75,"v":687},{"d":"2014-07-25","o":43.75,"h":45,"l":42.5,"c":42.5,"v":1263},{"d":"2014-07-28","o":43.75,"h":45,"l":41.25,"c":45,"v":454},{"d":"2014-07-29","o":43.75,"h":45,"l":41.25,"c":42.5,"v":2770},{"d":"2014-07-30","o":42.5,"h":42.5,"l":38.75,"c":40,"v":1916},{"d":"2014-07-31","o":40,"h":40,"l":33.75,"c":40,"v":7068},{"d":"2014-08-01","o":36.25,"h":45,"l":36.25,"c":43.75,"v":3366},{"d":"2014-08-04","o":45,"h":48.75,"l":42.5,"c":42.5,"v":1790},{"d":"2014-08-05","o":38.75,"h":40,"l":22.5,"c":27.5,"v":19053},{"d":"2014-08-06","o":28.75,"h":30,"l":27.5,"c":30,"v":1824},{"d":"2014-08-07","o":28.75,"h":28.75,"l":26.25,"c":28.75,"v":6068},{"d":"2014-08-08","o":27.5,"h":31.25,"l":27.5,"c":28.75,"v":717},{"d":"2014-08-11","o":28.75,"h":28.75,"l":26.25,"c":27.5,"v":2683},{"d":"2014-08-12","o":26.25,"h":30,"l":26.25,"c":30,"v":1483},{"d":"2014-08-13","o":32.5,"h":32.5,"l":27.5,"c":28.75,"v":1325},{"d":"2014-08-14","o":30,"h":31.25,"l":27.5,"c":30,"v":863},{"d":"2014-08-15","o":31.25,"h":31.25,"l":28.75,"c":30,"v":834},{"d":"2014-08-18","o":31.25,"h":31.25,"l":28.75,"c":31.25,"v":950},{"d":"2014-08-19","o":31.25,"h":31.25,"l":28.75,"c":28.75,"v":1390},{"d":"2014-08-20","o":31.25,"h":31.25,"l":28.75,"c":30,"v":266},{"d":"2014-08-21","o":30,"h":31.25,"l":30,"c":31.25,"v":1178},{"d":"2014-08-22","o":32.5,"h":32.5,"l":30,"c":31.25,"v":420},{"d":"2014-08-25","o":31.25,"h":31.25,"l":30,"c":30,"v":1064},{"d":"2014-08-26","o":30,"h":31.25,"l":30,"c":30,"v":178},{"d":"2014-08-27","o":31.25,"h":31.25,"l":30,"c":30,"v":561},{"d":"2014-08-28","o":30,"h":31.25,"l":30,"c":30,"v":518},{"d":"2014-08-29","o":30,"h":31.25,"l":30,"c":30,"v":624},{"d":"2014-09-02","o":31.25,"h":31.25,"l":30,"c":30,"v":870},{"d":"2014-09-03","o":31.25,"h":31.25,"l":30,"c":30,"v":1506},{"d":"2014-09-04","o":30,"h":32.5,"l":30,"c":30,"v":360},{"d":"2014-09-05","o":31.25,"h":32.5,"l":30,"c":30,"v":79},{"d":"2014-09-08","o":30,"h":35,"l":30,"c":31.25,"v":1172},{"d":"2014-09-09","o":32.5,"h":33.75,"l":31.25,"c":32.5,"v":331},{"d":"2014-09-10","o":33.75,"h":33.75,"l":32.5,"c":32.5,"v":960},{"d":"2014-09-11","o":33.75,"h":33.75,"l":32.5,"c":32.5,"v":969},{"d":"2014-09-12","o":32.5,"h":35,"l":32.5,"c":35,"v":422},{"d":"2014-09-15","o":35,"h":37.5,"l":32.5,"c":36.25,"v":1799},{"d":"2014-09-16","o":37.5,"h":42.5,"l":36.25,"c":40,"v":2649},{"d":"2014-09-17","o":41.25,"h":47.5,"l":41.25,"c":45,"v":3553},{"d":"2014-09-18","o":48.75,"h":50,"l":45,"c":46.25,"v":1682},{"d":"2014-09-19","o":46.25,"h":46.25,"l":38.75,"c":46.25,"v":4059},{"d":"2014-09-22","o":41.25,"h":46.25,"l":41.25,"c":42.5,"v":995},{"d":"2014-09-23","o":46.25,"h":46.25,"l":38.75,"c":38.75,"v":1552},{"d":"2014-09-24","o":40,"h":42.5,"l":38.75,"c":42.5,"v":357},{"d":"2014-09-25","o":42.5,"h":42.5,"l":38.75,"c":38.75,"v":1352},{"d":"2014-09-26","o":41.25,"h":42.5,"l":38.75,"c":38.75,"v":982},{"d":"2014-09-29","o":37.5,"h":40,"l":37.5,"c":38.75,"v":460},{"d":"2014-09-30","o":37.5,"h":40,"l":37.5,"c":38.75,"v":1090},{"d":"2014-10-01","o":37.5,"h":40,"l":37.5,"c":37.5,"v":1242},{"d":"2014-10-02","o":37.5,"h":37.5,"l":32.5,"c":35,"v":1399},{"d":"2014-10-03","o":32.5,"h":35,"l":32.5,"c":32.5,"v":1724},{"d":"2014-10-06","o":35,"h":35,"l":32.5,"c":33.75,"v":667},{"d":"2014-10-07","o":35,"h":37.5,"l":32.5,"c":37.5,"v":767},{"d":"2014-10-08","o":35,"h":35,"l":32.5,"c":33.75,"v":1064},{"d":"2014-10-09","o":33.75,"h":33.75,"l":32.5,"c":33.75,"v":313},{"d":"2014-10-10","o":32.5,"h":33.75,"l":32.5,"c":32.5,"v":549},{"d":"2014-10-13","o":35,"h":35,"l":31.25,"c":31.25,"v":538},{"d":"2014-10-14","o":31.25,"h":32.5,"l":30,"c":31.25,"v":506},{"d":"2014-10-15","o":30,"h":31.25,"l":27.5,"c":27.5,"v":666},{"d":"2014-10-16","o":30,"h":31.25,"l":30,"c":30,"v":925},{"d":"2014-10-17","o":32.5,"h":35,"l":30,"c":30,"v":599},{"d":"2014-10-20","o":27.5,"h":30,"l":27.5,"c":28.75,"v":1220},{"d":"2014-10-21","o":30,"h":33.75,"l":28.75,"c":30,"v":2964},{"d":"2014-10-22","o":30,"h":37.5,"l":30,"c":35,"v":6374},{"d":"2014-10-23","o":35,"h":35,"l":31.25,"c":32.5,"v":1592},{"d":"2014-10-24","o":32.5,"h":32.5,"l":31.25,"c":31.25,"v":922},{"d":"2014-10-27","o":30,"h":31.25,"l":28.75,"c":30,"v":878},{"d":"2014-10-28","o":30,"h":32.5,"l":30,"c":30,"v":414},{"d":"2014-10-29","o":30,"h":32.5,"l":30,"c":31.25,"v":365},{"d":"2014-10-30","o":31.25,"h":31.25,"l":30,"c":31.25,"v":854},{"d":"2014-10-31","o":30,"h":32.5,"l":30,"c":31.25,"v":794},{"d":"2014-11-03","o":28.75,"h":31.25,"l":28.75,"c":28.75,"v":950},{"d":"2014-11-04","o":32.5,"h":32.5,"l":28.75,"c":28.75,"v":1421},{"d":"2014-11-05","o":31.25,"h":31.25,"l":28.75,"c":28.75,"v":538},{"d":"2014-11-06","o":28.75,"h":31.25,"l":28.75,"c":30,"v":458},{"d":"2014-11-07","o":28.75,"h":30,"l":27.5,"c":30,"v":189},{"d":"2014-11-10","o":28.75,"h":31.25,"l":27.5,"c":28.75,"v":780},{"d":"2014-11-11","o":28.75,"h":30,"l":27.5,"c":27.5,"v":589},{"d":"2014-11-12","o":28.75,"h":30,"l":27.5,"c":28.75,"v":635},{"d":"2014-11-13","o":30,"h":30,"l":26.25,"c":27.5,"v":2693},{"d":"2014-11-14","o":27.5,"h":30,"l":25,"c":27.5,"v":2452},{"d":"2014-11-17","o":28.75,"h":30,"l":26.25,"c":27.5,"v":346},{"d":"2014-11-18","o":27.5,"h":27.5,"l":27.5,"c":27.5,"v":346},{"d":"2014-11-19","o":27.5,"h":28.75,"l":26.25,"c":27.5,"v":2400},{"d":"2014-11-20","o":27.5,"h":27.5,"l":26.25,"c":26.25,"v":574},{"d":"2014-11-21","o":28.75,"h":28.75,"l":27.5,"c":27.5,"v":666},{"d":"2014-11-24","o":28.75,"h":30,"l":26.25,"c":28.75,"v":298},{"d":"2014-11-25","o":27.5,"h":27.5,"l":26.25,"c":26.25,"v":326},{"d":"2014-11-26","o":26.25,"h":27.5,"l":26.25,"c":26.25,"v":406},{"d":"2014-11-28","o":26.25,"h":27.5,"l":26.25,"c":27.5,"v":184},{"d":"2014-12-01","o":26.25,"h":27.5,"l":25,"c":26.25,"v":895},{"d":"2014-12-02","o":27.5,"h":27.5,"l":25,"c":25,"v":567},{"d":"2014-12-03","o":25,"h":27.5,"l":25,"c":26.25,"v":642},{"d":"2014-12-04","o":25,"h":26.25,"l":25,"c":26.25,"v":871},{"d":"2014-12-05","o":25,"h":26.25,"l":22.5,"c":23.75,"v":2392},{"d":"2014-12-08","o":23.75,"h":23.75,"l":22.5,"c":22.5,"v":1733},{"d":"2014-12-09","o":22.5,"h":22.5,"l":21.25,"c":21.25,"v":1746},{"d":"2014-12-10","o":22.5,"h":22.5,"l":21.25,"c":21.25,"v":821},{"d":"2014-12-11","o":21.25,"h":22.5,"l":20,"c":20,"v":1056},{"d":"2014-12-12","o":20,"h":20,"l":18.75,"c":18.75,"v":1331},{"d":"2014-12-15","o":18.75,"h":18.75,"l":15,"c":16.25,"v":3030},{"d":"2014-12-16","o":16.25,"h":22.5,"l":16.25,"c":20,"v":1375},{"d":"2014-12-17","o":22.5,"h":22.5,"l":18.75,"c":21.25,"v":2576},{"d":"2014-12-18","o":22.5,"h":22.5,"l":18.75,"c":20,"v":2470},{"d":"2014-12-19","o":18.75,"h":27.5,"l":18.75,"c":18.75,"v":5652},{"d":"2014-12-22","o":18.75,"h":23.75,"l":18.75,"c":23.75,"v":776},{"d":"2014-12-23","o":25,"h":25,"l":21.25,"c":21.25,"v":679},{"d":"2014-12-24","o":21.25,"h":22.5,"l":21.25,"c":21.25,"v":353},{"d":"2014-12-26","o":22.5,"h":23.75,"l":21.25,"c":22.5,"v":637},{"d":"2014-12-29","o":22.5,"h":23.75,"l":21.25,"c":22.5,"v":2453},{"d":"2014-12-30","o":21.25,"h":23.75,"l":21.25,"c":21.25,"v":1137},{"d":"2014-12-31","o":21.25,"h":22.5,"l":20,"c":20,"v":1749},{"d":"2015-01-02","o":21.25,"h":22.5,"l":20,"c":20,"v":208},{"d":"2015-01-05","o":20,"h":22.5,"l":20,"c":20,"v":250},{"d":"2015-01-06","o":21.25,"h":22.5,"l":20,"c":22.5,"v":628},{"d":"2015-01-07","o":25,"h":25,"l":20,"c":21.25,"v":583},{"d":"2015-01-08","o":22.5,"h":23.75,"l":21.25,"c":22.5,"v":578},{"d":"2015-01-09","o":22.5,"h":23.75,"l":21.25,"c":22.5,"v":1118},{"d":"2015-01-12","o":22.5,"h":23.75,"l":21.25,"c":22.5,"v":498},{"d":"2015-01-13","o":22.5,"h":22.5,"l":21.25,"c":22.5,"v":367},{"d":"2015-01-14","o":21.25,"h":22.5,"l":21.25,"c":22.5,"v":270},{"d":"2015-01-15","o":21.25,"h":22.5,"l":21.25,"c":21.25,"v":114},{"d":"2015-01-16","o":21.25,"h":23.75,"l":21.25,"c":23.75,"v":1040},{"d":"2015-01-20","o":28.75,"h":28.75,"l":23.75,"c":26.25,"v":2074},{"d":"2015-01-21","o":26.25,"h":31.25,"l":26.25,"c":30,"v":1388},{"d":"2015-01-22","o":30,"h":31.25,"l":28.75,"c":28.75,"v":932},{"d":"2015-01-23","o":28.75,"h":28.75,"l":23.75,"c":25,"v":720},{"d":"2015-01-26","o":25,"h":28.75,"l":25,"c":26.25,"v":374},{"d":"2015-01-27","o":27.5,"h":28.75,"l":26.25,"c":28.75,"v":549},{"d":"2015-01-28","o":28.75,"h":30,"l":25,"c":27.5,"v":1342},{"d":"2015-01-29","o":26.25,"h":27.5,"l":25,"c":26.25,"v":273},{"d":"2015-01-30","o":26.25,"h":27.5,"l":25,"c":26.25,"v":102},{"d":"2015-02-02","o":26.25,"h":28.75,"l":25,"c":28.75,"v":258},{"d":"2015-02-03","o":28.75,"h":28.75,"l":25,"c":26.25,"v":714},{"d":"2015-02-04","o":23.75,"h":26.25,"l":22.5,"c":23.75,"v":1282},{"d":"2015-02-05","o":23.75,"h":25,"l":23.75,"c":23.75,"v":78},{"d":"2015-02-06","o":25,"h":26.25,"l":23.75,"c":25,"v":200},{"d":"2015-02-09","o":23.75,"h":26.25,"l":23.75,"c":23.75,"v":1338},{"d":"2015-02-10","o":23.75,"h":26.25,"l":23.75,"c":25,"v":447},{"d":"2015-02-11","o":23.75,"h":25,"l":22.5,"c":23.75,"v":356},{"d":"2015-02-12","o":22.5,"h":33.75,"l":22.5,"c":31.25,"v":4206},{"d":"2015-02-13","o":31.25,"h":33.75,"l":27.5,"c":31.25,"v":3406},{"d":"2015-02-17","o":32.5,"h":32.5,"l":27.5,"c":30,"v":273},{"d":"2015-02-18","o":30,"h":32.5,"l":30,"c":31.25,"v":982},{"d":"2015-02-19","o":30,"h":31.25,"l":28.75,"c":28.75,"v":591},{"d":"2015-02-20","o":30,"h":32.5,"l":27.5,"c":30,"v":1794},{"d":"2015-02-23","o":28.75,"h":32.5,"l":27.5,"c":28.75,"v":690},{"d":"2015-02-24","o":28.75,"h":30,"l":26.25,"c":27.5,"v":1515},{"d":"2015-02-25","o":27.5,"h":28.75,"l":23.75,"c":26.25,"v":4058},{"d":"2015-02-26","o":27.5,"h":27.5,"l":25,"c":26.25,"v":217},{"d":"2015-02-27","o":27.5,"h":28.75,"l":26.25,"c":28.75,"v":1034},{"d":"2015-03-02","o":28.75,"h":28.75,"l":26.25,"c":27.5,"v":1510},{"d":"2015-03-03","o":26.25,"h":27.5,"l":26.25,"c":26.25,"v":121},{"d":"2015-03-04","o":26.25,"h":27.5,"l":26.25,"c":26.25,"v":385},{"d":"2015-03-05","o":27.5,"h":28.75,"l":26.25,"c":26.25,"v":936},{"d":"2015-03-06","o":26.25,"h":30,"l":25,"c":28.75,"v":1506},{"d":"2015-03-09","o":27.5,"h":30,"l":26.25,"c":27.5,"v":585},{"d":"2015-03-10","o":26.25,"h":28.75,"l":25,"c":25,"v":634},{"d":"2015-03-11","o":28.75,"h":28.75,"l":25,"c":25,"v":952},{"d":"2015-03-12","o":27.5,"h":28.75,"l":26.25,"c":27.5,"v":158},{"d":"2015-03-13","o":26.25,"h":28.75,"l":26.25,"c":26.25,"v":287},{"d":"2015-03-16","o":26.25,"h":27.5,"l":23.75,"c":26.25,"v":367},{"d":"2015-03-17","o":25,"h":26.25,"l":23.75,"c":26.25,"v":316},{"d":"2015-03-18","o":25,"h":27.5,"l":23.75,"c":25,"v":798},{"d":"2015-03-19","o":23.75,"h":27.5,"l":23.75,"c":23.75,"v":704},{"d":"2015-03-20","o":25,"h":26.25,"l":23.75,"c":23.75,"v":138},{"d":"2015-03-23","o":26.25,"h":27.5,"l":23.75,"c":23.75,"v":1092},{"d":"2015-03-24","o":25,"h":26.25,"l":23.75,"c":23.75,"v":182},{"d":"2015-03-25","o":26.25,"h":26.25,"l":23.75,"c":25,"v":166},{"d":"2015-03-26","o":26.25,"h":26.25,"l":25,"c":26.25,"v":174},{"d":"2015-03-27","o":23.75,"h":26.25,"l":23.75,"c":25,"v":264},{"d":"2015-03-30","o":25,"h":26.25,"l":21.25,"c":25,"v":841},{"d":"2015-03-31","o":25,"h":25,"l":23.75,"c":25,"v":34},{"d":"2015-04-01","o":25,"h":25,"l":23.75,"c":25,"v":103},{"d":"2015-04-02","o":23.75,"h":25,"l":23.75,"c":25,"v":476},{"d":"2015-04-06","o":25,"h":25,"l":25,"c":25,"v":218},{"d":"2015-04-07","o":25,"h":25,"l":23.75,"c":25,"v":932},{"d":"2015-04-08","o":25,"h":25,"l":22.5,"c":22.5,"v":445},{"d":"2015-04-09","o":23.75,"h":25,"l":22.5,"c":22.5,"v":414},{"d":"2015-04-10","o":22.5,"h":25,"l":22.5,"c":22.5,"v":255},{"d":"2015-04-13","o":23.75,"h":25,"l":23.75,"c":23.75,"v":216},{"d":"2015-04-14","o":23.75,"h":27.5,"l":22.5,"c":26.25,"v":1209},{"d":"2015-04-15","o":26.25,"h":27.5,"l":25,"c":25,"v":266},{"d":"2015-04-16","o":26.25,"h":27.5,"l":23.75,"c":23.75,"v":350},{"d":"2015-04-17","o":26.25,"h":27.5,"l":23.75,"c":23.75,"v":138},{"d":"2015-04-20","o":22.5,"h":26.25,"l":22.5,"c":25,"v":135},{"d":"2015-04-21","o":23.75,"h":26.25,"l":23.75,"c":25,"v":75},{"d":"2015-04-22","o":25,"h":25,"l":23.75,"c":25,"v":172},{"d":"2015-04-23","o":25,"h":27.5,"l":23.75,"c":27.5,"v":775},{"d":"2015-04-24","o":27.5,"h":27.5,"l":23.75,"c":23.75,"v":840},{"d":"2015-04-27","o":26.25,"h":31.25,"l":26.25,"c":26.25,"v":2683},{"d":"2015-04-28","o":26.25,"h":28.75,"l":26.25,"c":28.75,"v":425},{"d":"2015-04-29","o":26.25,"h":30,"l":26.25,"c":27.5,"v":124},{"d":"2015-04-30","o":28.75,"h":28.75,"l":26.25,"c":26.25,"v":949},{"d":"2015-05-01","o":26.25,"h":27.5,"l":26.25,"c":26.25,"v":106},{"d":"2015-05-04","o":27.5,"h":28.75,"l":26.25,"c":26.25,"v":333},{"d":"2015-05-05","o":26.25,"h":27.5,"l":26.25,"c":26.25,"v":245},{"d":"2015-05-06","o":26.25,"h":27.5,"l":25,"c":26.25,"v":230},{"d":"2015-05-07","o":26.25,"h":27.5,"l":26.25,"c":26.25,"v":246},{"d":"2015-05-08","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":198},{"d":"2015-05-11","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":55},{"d":"2015-05-12","o":26.25,"h":27.5,"l":23.75,"c":25,"v":689},{"d":"2015-05-13","o":25,"h":25,"l":25,"c":25,"v":370},{"d":"2015-05-14","o":25,"h":25,"l":25,"c":25,"v":272},{"d":"2015-05-15","o":25,"h":25,"l":25,"c":25,"v":85},{"d":"2015-05-18","o":25,"h":26.25,"l":25,"c":25,"v":546},{"d":"2015-05-19","o":27.5,"h":27.5,"l":25,"c":25,"v":369},{"d":"2015-05-20","o":27.5,"h":27.5,"l":25,"c":26.25,"v":369},{"d":"2015-05-21","o":25,"h":28.75,"l":25,"c":26.25,"v":867},{"d":"2015-05-22","o":27.5,"h":27.5,"l":27.5,"c":27.5,"v":94},{"d":"2015-05-26","o":27.5,"h":28.75,"l":25,"c":28.75,"v":224},{"d":"2015-05-27","o":28.75,"h":28.75,"l":26.25,"c":27.5,"v":140},{"d":"2015-05-28","o":27.5,"h":28.75,"l":25,"c":26.25,"v":1102},{"d":"2015-05-29","o":27.5,"h":27.5,"l":25,"c":25,"v":281},{"d":"2015-06-01","o":27.5,"h":27.5,"l":23.75,"c":23.75,"v":908},{"d":"2015-06-02","o":25,"h":27.5,"l":25,"c":25,"v":248},{"d":"2015-06-03","o":23.75,"h":27.5,"l":23.75,"c":27.5,"v":1418},{"d":"2015-06-04","o":25,"h":28.75,"l":23.75,"c":26.25,"v":942},{"d":"2015-06-05","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":34},{"d":"2015-06-08","o":25,"h":27.5,"l":23.75,"c":23.75,"v":1350},{"d":"2015-06-09","o":23.75,"h":25,"l":23.75,"c":25,"v":451},{"d":"2015-06-10","o":25,"h":25,"l":23.75,"c":23.75,"v":532},{"d":"2015-06-11","o":25,"h":25,"l":23.75,"c":23.75,"v":118},{"d":"2015-06-12","o":25,"h":25,"l":23.75,"c":25,"v":667},{"d":"2015-06-15","o":25,"h":25,"l":23.75,"c":25,"v":215},{"d":"2015-06-16","o":23.75,"h":26.25,"l":23.75,"c":25,"v":180},{"d":"2015-06-17","o":23.75,"h":25,"l":23.75,"c":23.75,"v":138},{"d":"2015-06-18","o":25,"h":26.25,"l":25,"c":26.25,"v":227},{"d":"2015-06-19","o":25,"h":27.5,"l":23.75,"c":26.25,"v":563},{"d":"2015-06-22","o":26.25,"h":26.25,"l":23.75,"c":23.75,"v":489},{"d":"2015-06-23","o":23.75,"h":26.25,"l":23.75,"c":23.75,"v":660},{"d":"2015-06-24","o":25,"h":25,"l":23.75,"c":25,"v":202},{"d":"2015-06-25","o":25,"h":25,"l":23.75,"c":23.75,"v":76},{"d":"2015-06-26","o":25,"h":25,"l":23.75,"c":23.75,"v":314},{"d":"2015-06-29","o":25,"h":26.25,"l":23.75,"c":23.75,"v":315},{"d":"2015-06-30","o":23.75,"h":26.25,"l":23.75,"c":25,"v":156},{"d":"2015-07-01","o":26.25,"h":27.5,"l":26.25,"c":26.25,"v":457},{"d":"2015-07-02","o":26.25,"h":27.5,"l":25,"c":25,"v":490},{"d":"2015-07-06","o":25,"h":27.5,"l":25,"c":25,"v":82},{"d":"2015-07-07","o":25,"h":27.5,"l":25,"c":25,"v":546},{"d":"2015-07-08","o":25,"h":26.25,"l":25,"c":25,"v":1329},{"d":"2015-07-09","o":25,"h":26.25,"l":25,"c":25,"v":54},{"d":"2015-07-10","o":26.25,"h":26.25,"l":25,"c":25,"v":155},{"d":"2015-07-13","o":25,"h":26.25,"l":25,"c":26.25,"v":151},{"d":"2015-07-14","o":26.25,"h":26.25,"l":25,"c":26.25,"v":109},{"d":"2015-07-15","o":26.25,"h":26.25,"l":25,"c":26.25,"v":246},{"d":"2015-07-16","o":25,"h":26.25,"l":25,"c":25,"v":94},{"d":"2015-07-17","o":25,"h":26.25,"l":25,"c":26.25,"v":174},{"d":"2015-07-20","o":26.25,"h":26.25,"l":25,"c":25,"v":110},{"d":"2015-07-21","o":25,"h":26.25,"l":25,"c":26.25,"v":178},{"d":"2015-07-22","o":26.25,"h":26.25,"l":25,"c":26.25,"v":134},{"d":"2015-07-23","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":341},{"d":"2015-07-24","o":25,"h":26.25,"l":25,"c":25,"v":319},{"d":"2015-07-27","o":25,"h":26.25,"l":25,"c":25,"v":242},{"d":"2015-07-28","o":26.25,"h":26.25,"l":25,"c":26.25,"v":75},{"d":"2015-07-29","o":25,"h":28.75,"l":25,"c":28.75,"v":762},{"d":"2015-07-30","o":28.75,"h":28.75,"l":27.5,"c":27.5,"v":164},{"d":"2015-07-31","o":27.5,"h":30,"l":27.5,"c":27.5,"v":501},{"d":"2015-08-03","o":30,"h":30,"l":25,"c":26.25,"v":334},{"d":"2015-08-04","o":28.75,"h":28.75,"l":25,"c":25,"v":831},{"d":"2015-08-05","o":25,"h":26.25,"l":25,"c":25,"v":390},{"d":"2015-08-06","o":25,"h":26.25,"l":25,"c":25,"v":715},{"d":"2015-08-07","o":25,"h":26.25,"l":25,"c":25,"v":295},{"d":"2015-08-10","o":25,"h":26.25,"l":25,"c":26.25,"v":164},{"d":"2015-08-11","o":25,"h":26.25,"l":25,"c":26.25,"v":27},{"d":"2015-08-12","o":26.25,"h":27.5,"l":25,"c":27.5,"v":96},{"d":"2015-08-13","o":26.25,"h":27.5,"l":25,"c":25,"v":215},{"d":"2015-08-14","o":26.25,"h":26.25,"l":25,"c":26.25,"v":919},{"d":"2015-08-17","o":25,"h":26.25,"l":25,"c":25,"v":326},{"d":"2015-08-18","o":25,"h":26.25,"l":22.5,"c":25,"v":630},{"d":"2015-08-19","o":22.5,"h":23.75,"l":21.25,"c":23.75,"v":626},{"d":"2015-08-20","o":23.75,"h":26.25,"l":23.75,"c":23.75,"v":250},{"d":"2015-08-21","o":22.5,"h":25,"l":22.5,"c":23.75,"v":363},{"d":"2015-08-24","o":23.75,"h":23.75,"l":22.5,"c":22.5,"v":668},{"d":"2015-08-25","o":23.75,"h":25,"l":22.5,"c":22.5,"v":142},{"d":"2015-08-26","o":22.5,"h":25,"l":22.5,"c":22.5,"v":400},{"d":"2015-08-27","o":25,"h":25,"l":25,"c":25,"v":6},{"d":"2015-08-28","o":25,"h":25,"l":22.5,"c":22.5,"v":142},{"d":"2015-08-31","o":22.5,"h":23.75,"l":22.5,"c":22.5,"v":334},{"d":"2015-09-01","o":22.5,"h":23.75,"l":22.5,"c":23.75,"v":413},{"d":"2015-09-02","o":23.75,"h":23.75,"l":22.5,"c":22.5,"v":242},{"d":"2015-09-03","o":22.5,"h":23.75,"l":22.5,"c":22.5,"v":452},{"d":"2015-09-04","o":22.5,"h":23.75,"l":21.25,"c":21.25,"v":307},{"d":"2015-09-08","o":22.5,"h":23.75,"l":22.5,"c":22.5,"v":116},{"d":"2015-09-09","o":22.5,"h":23.75,"l":20,"c":20,"v":326},{"d":"2015-09-10","o":23.75,"h":23.75,"l":21.25,"c":21.25,"v":101},{"d":"2015-09-11","o":22.5,"h":22.5,"l":21.25,"c":22.5,"v":111},{"d":"2015-09-14","o":21.25,"h":22.5,"l":21.25,"c":21.25,"v":1070},{"d":"2015-09-15","o":21.25,"h":23.75,"l":18.75,"c":22.5,"v":649},{"d":"2015-09-16","o":21.25,"h":23.75,"l":21.25,"c":21.25,"v":597},{"d":"2015-09-17","o":21.25,"h":22.5,"l":21.25,"c":21.25,"v":286},{"d":"2015-09-18","o":21.25,"h":23.75,"l":20,"c":22.5,"v":352},{"d":"2015-09-21","o":23.75,"h":23.75,"l":21.25,"c":22.5,"v":343},{"d":"2015-09-22","o":22.5,"h":25,"l":22.5,"c":25,"v":162},{"d":"2015-09-23","o":23.75,"h":25,"l":22.5,"c":22.5,"v":34},{"d":"2015-09-24","o":22.5,"h":25,"l":22.5,"c":22.5,"v":120},{"d":"2015-09-25","o":22.5,"h":25,"l":22.5,"c":22.5,"v":57},{"d":"2015-09-28","o":22.5,"h":23.75,"l":21.25,"c":21.25,"v":833},{"d":"2015-09-29","o":22.5,"h":23.75,"l":21.25,"c":22.5,"v":142},{"d":"2015-09-30","o":22.5,"h":22.5,"l":21.25,"c":22.5,"v":82},{"d":"2015-10-01","o":22.5,"h":22.5,"l":21.25,"c":22.5,"v":397},{"d":"2015-10-02","o":22.5,"h":22.5,"l":21.25,"c":22.5,"v":25},{"d":"2015-10-05","o":22.5,"h":22.5,"l":21.25,"c":22.5,"v":1026},{"d":"2015-10-06","o":22.5,"h":23.75,"l":21.25,"c":23.75,"v":407},{"d":"2015-10-07","o":21.25,"h":23.75,"l":21.25,"c":21.25,"v":125},{"d":"2015-10-08","o":22.5,"h":23.75,"l":22.5,"c":22.5,"v":145},{"d":"2015-10-09","o":22.5,"h":23.75,"l":22.5,"c":22.5,"v":646},{"d":"2015-10-12","o":22.5,"h":23.75,"l":20,"c":23.75,"v":876},{"d":"2015-10-13","o":21.25,"h":22.5,"l":21.25,"c":22.5,"v":344},{"d":"2015-10-14","o":22.5,"h":22.5,"l":21.25,"c":21.25,"v":33},{"d":"2015-10-15","o":23.75,"h":23.75,"l":21.25,"c":22.5,"v":81},{"d":"2015-10-16","o":21.25,"h":22.5,"l":20,"c":22.5,"v":401},{"d":"2015-10-19","o":22.5,"h":22.5,"l":21.25,"c":21.25,"v":115},{"d":"2015-10-20","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":46},{"d":"2015-10-21","o":22.5,"h":23.75,"l":20,"c":23.75,"v":434},{"d":"2015-10-22","o":21.25,"h":23.75,"l":21.25,"c":22.5,"v":143},{"d":"2015-10-23","o":23.75,"h":25,"l":22.5,"c":25,"v":1294},{"d":"2015-10-26","o":22.5,"h":23.75,"l":22.5,"c":22.5,"v":450},{"d":"2015-10-27","o":22.5,"h":25,"l":22.5,"c":23.75,"v":388},{"d":"2015-10-28","o":22.5,"h":23.75,"l":22.5,"c":22.5,"v":553},{"d":"2015-10-29","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":113},{"d":"2015-10-30","o":22.5,"h":23.75,"l":20,"c":21.25,"v":248},{"d":"2015-11-02","o":22.5,"h":22.5,"l":20,"c":21.25,"v":126},{"d":"2015-11-03","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":262},{"d":"2015-11-04","o":21.25,"h":22.5,"l":21.25,"c":22.5,"v":63},{"d":"2015-11-05","o":22.5,"h":22.5,"l":21.25,"c":21.25,"v":171},{"d":"2015-11-06","o":21.25,"h":22.5,"l":21.25,"c":21.25,"v":486},{"d":"2015-11-09","o":21.25,"h":22.5,"l":21.25,"c":21.25,"v":332},{"d":"2015-11-10","o":21.25,"h":22.5,"l":21.25,"c":21.25,"v":27},{"d":"2015-11-11","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":55},{"d":"2015-11-12","o":21.25,"h":21.25,"l":20,"c":21.25,"v":78},{"d":"2015-11-13","o":21.25,"h":23.75,"l":21.25,"c":22.5,"v":482},{"d":"2015-11-16","o":22.5,"h":23.75,"l":22.5,"c":23.75,"v":758},{"d":"2015-11-17","o":23.75,"h":23.75,"l":22.5,"c":22.5,"v":450},{"d":"2015-11-18","o":23.75,"h":25,"l":23.75,"c":25,"v":923},{"d":"2015-11-19","o":23.75,"h":25,"l":22.5,"c":23.75,"v":173},{"d":"2015-11-20","o":25,"h":25,"l":22.5,"c":23.75,"v":80},{"d":"2015-11-23","o":22.5,"h":23.75,"l":22.5,"c":23.75,"v":708},{"d":"2015-11-24","o":23.75,"h":23.75,"l":22.5,"c":22.5,"v":230},{"d":"2015-11-25","o":22.5,"h":23.75,"l":22.5,"c":22.5,"v":126},{"d":"2015-11-27","o":23.75,"h":23.75,"l":22.5,"c":23.75,"v":376},{"d":"2015-11-30","o":23.75,"h":23.75,"l":22.5,"c":22.5,"v":169},{"d":"2015-12-01","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":63},{"d":"2015-12-02","o":22.5,"h":23.75,"l":22.5,"c":23.75,"v":786},{"d":"2015-12-03","o":22.5,"h":26.25,"l":21.25,"c":23.75,"v":3018},{"d":"2015-12-04","o":25,"h":26.25,"l":22.5,"c":23.75,"v":1042},{"d":"2015-12-07","o":23.75,"h":25,"l":23.75,"c":23.75,"v":914},{"d":"2015-12-08","o":25,"h":25,"l":22.5,"c":22.5,"v":742},{"d":"2015-12-09","o":23.75,"h":25,"l":22.5,"c":23.75,"v":219},{"d":"2015-12-10","o":23.75,"h":23.75,"l":22.5,"c":23.75,"v":234},{"d":"2015-12-11","o":22.5,"h":23.75,"l":22.5,"c":22.5,"v":282},{"d":"2015-12-14","o":22.5,"h":25,"l":22.5,"c":23.75,"v":253},{"d":"2015-12-15","o":23.75,"h":23.75,"l":21.25,"c":23.75,"v":810},{"d":"2015-12-16","o":23.75,"h":23.75,"l":21.25,"c":22.5,"v":331},{"d":"2015-12-17","o":23.75,"h":23.75,"l":22.5,"c":23.75,"v":149},{"d":"2015-12-18","o":23.75,"h":23.75,"l":22.5,"c":22.5,"v":514},{"d":"2015-12-21","o":23.75,"h":23.75,"l":22.5,"c":23.75,"v":167},{"d":"2015-12-22","o":23.75,"h":23.75,"l":22.5,"c":23.75,"v":381},{"d":"2015-12-23","o":23.75,"h":25,"l":22.5,"c":22.5,"v":1676},{"d":"2015-12-24","o":23.75,"h":25,"l":21.25,"c":22.5,"v":725},{"d":"2015-12-28","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":377},{"d":"2015-12-29","o":22.5,"h":23.75,"l":21.25,"c":22.5,"v":858},{"d":"2015-12-30","o":22.5,"h":22.5,"l":18.75,"c":20,"v":1946},{"d":"2015-12-31","o":20,"h":22.5,"l":20,"c":21.25,"v":560},{"d":"2016-01-04","o":21.25,"h":22.5,"l":20,"c":20,"v":686},{"d":"2016-01-05","o":21.25,"h":22.5,"l":21.25,"c":22.5,"v":168},{"d":"2016-01-06","o":20,"h":22.5,"l":20,"c":22.5,"v":375},{"d":"2016-01-07","o":20,"h":22.5,"l":20,"c":21.25,"v":258},{"d":"2016-01-08","o":21.25,"h":22.5,"l":20,"c":21.25,"v":295},{"d":"2016-01-11","o":20,"h":21.25,"l":20,"c":20,"v":462},{"d":"2016-01-12","o":20,"h":21.25,"l":20,"c":20,"v":562},{"d":"2016-01-13","o":21.25,"h":21.25,"l":20,"c":20,"v":262},{"d":"2016-01-14","o":20,"h":23.75,"l":20,"c":22.5,"v":389},{"d":"2016-01-15","o":21.25,"h":22.5,"l":20,"c":21.25,"v":573},{"d":"2016-01-19","o":21.25,"h":23.75,"l":21.25,"c":22.5,"v":267},{"d":"2016-01-20","o":22.5,"h":23.75,"l":21.25,"c":22.5,"v":763},{"d":"2016-01-21","o":23.75,"h":23.75,"l":20,"c":21.25,"v":1334},{"d":"2016-01-22","o":22.5,"h":22.5,"l":21.25,"c":22.5,"v":570},{"d":"2016-01-25","o":22.5,"h":22.5,"l":20,"c":21.25,"v":1081},{"d":"2016-01-26","o":20,"h":23.75,"l":20,"c":22.5,"v":305},{"d":"2016-01-27","o":22.5,"h":23.75,"l":21.25,"c":23.75,"v":625},{"d":"2016-01-28","o":21.25,"h":23.75,"l":18.75,"c":22.5,"v":418},{"d":"2016-01-29","o":22.5,"h":22.5,"l":20,"c":21.25,"v":943},{"d":"2016-02-01","o":22.5,"h":23.75,"l":21.25,"c":23.75,"v":802},{"d":"2016-02-02","o":21.25,"h":22.5,"l":21.25,"c":21.25,"v":46},{"d":"2016-02-03","o":22.5,"h":25,"l":21.25,"c":23.75,"v":1232},{"d":"2016-02-04","o":25,"h":25,"l":21.25,"c":22.5,"v":884},{"d":"2016-02-05","o":23.75,"h":23.75,"l":22.5,"c":22.5,"v":14},{"d":"2016-02-08","o":22.5,"h":23.75,"l":21.25,"c":22.5,"v":222},{"d":"2016-02-09","o":23.75,"h":25,"l":22.5,"c":22.5,"v":878},{"d":"2016-02-10","o":22.5,"h":23.75,"l":22.5,"c":22.5,"v":53},{"d":"2016-02-11","o":22.5,"h":23.75,"l":22.5,"c":22.5,"v":193},{"d":"2016-02-12","o":22.5,"h":23.75,"l":22.5,"c":22.5,"v":350},{"d":"2016-02-16","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":205},{"d":"2016-02-17","o":22.5,"h":23.75,"l":22.5,"c":22.5,"v":160},{"d":"2016-02-18","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":366},{"d":"2016-02-19","o":22.5,"h":23.75,"l":22.5,"c":22.5,"v":22},{"d":"2016-02-22","o":22.5,"h":23.75,"l":22.5,"c":22.5,"v":113},{"d":"2016-02-23","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":61},{"d":"2016-02-24","o":21.25,"h":22.5,"l":21.25,"c":21.25,"v":522},{"d":"2016-02-25","o":21.25,"h":22.5,"l":21.25,"c":21.25,"v":307},{"d":"2016-02-26","o":21.25,"h":22.5,"l":21.25,"c":22.5,"v":906},{"d":"2016-02-29","o":21.25,"h":22.5,"l":21.25,"c":21.25,"v":626},{"d":"2016-03-01","o":22.5,"h":22.5,"l":21.25,"c":21.25,"v":600},{"d":"2016-03-02","o":22.5,"h":22.5,"l":21.25,"c":22.5,"v":42},{"d":"2016-03-03","o":22.5,"h":22.5,"l":21.25,"c":22.5,"v":606},{"d":"2016-03-04","o":21.25,"h":25,"l":21.25,"c":21.25,"v":5130},{"d":"2016-03-07","o":22.5,"h":27.5,"l":21.25,"c":25,"v":6813},{"d":"2016-03-08","o":27.5,"h":31.25,"l":25,"c":25,"v":7162},{"d":"2016-03-09","o":25,"h":28.75,"l":25,"c":26.25,"v":2146},{"d":"2016-03-10","o":25,"h":26.25,"l":25,"c":25,"v":359},{"d":"2016-03-11","o":27.5,"h":27.5,"l":23.75,"c":23.75,"v":597},{"d":"2016-03-14","o":23.75,"h":26.25,"l":23.75,"c":23.75,"v":732},{"d":"2016-03-15","o":26.25,"h":26.25,"l":23.75,"c":25,"v":904},{"d":"2016-03-16","o":25,"h":26.25,"l":25,"c":25,"v":353},{"d":"2016-03-17","o":26.25,"h":27.5,"l":25,"c":25,"v":407},{"d":"2016-03-18","o":27.5,"h":27.5,"l":25,"c":25,"v":334},{"d":"2016-03-21","o":27.5,"h":27.5,"l":25,"c":27.5,"v":710},{"d":"2016-03-22","o":27.5,"h":27.5,"l":25,"c":25,"v":596},{"d":"2016-03-23","o":26.25,"h":26.25,"l":25,"c":25,"v":606},{"d":"2016-03-24","o":26.25,"h":27.5,"l":25,"c":25,"v":153},{"d":"2016-03-28","o":25,"h":27.5,"l":25,"c":25,"v":430},{"d":"2016-03-29","o":25,"h":27.5,"l":23.75,"c":25,"v":362},{"d":"2016-03-30","o":26.25,"h":26.25,"l":25,"c":26.25,"v":128},{"d":"2016-03-31","o":27.5,"h":27.5,"l":25,"c":26.25,"v":120},{"d":"2016-04-01","o":26.25,"h":26.25,"l":23.75,"c":23.75,"v":608},{"d":"2016-04-04","o":23.75,"h":26.25,"l":22.5,"c":25,"v":87},{"d":"2016-04-05","o":25,"h":25,"l":23.75,"c":25,"v":82},{"d":"2016-04-06","o":25,"h":26.25,"l":25,"c":25,"v":358},{"d":"2016-04-07","o":25,"h":26.25,"l":22.5,"c":25,"v":548},{"d":"2016-04-08","o":23.75,"h":26.25,"l":23.75,"c":26.25,"v":201},{"d":"2016-04-11","o":25,"h":26.25,"l":23.75,"c":25,"v":143},{"d":"2016-04-12","o":25,"h":25,"l":23.75,"c":25,"v":142},{"d":"2016-04-13","o":23.75,"h":25,"l":23.75,"c":25,"v":196},{"d":"2016-04-14","o":25,"h":26.25,"l":23.75,"c":25,"v":256},{"d":"2016-04-15","o":25,"h":26.25,"l":23.75,"c":23.75,"v":264},{"d":"2016-04-18","o":25,"h":26.25,"l":23.75,"c":23.75,"v":56},{"d":"2016-04-19","o":25,"h":25,"l":23.75,"c":25,"v":1122},{"d":"2016-04-20","o":25,"h":25,"l":23.75,"c":23.75,"v":172},{"d":"2016-04-21","o":25,"h":26.25,"l":23.75,"c":25,"v":1740},{"d":"2016-04-22","o":25,"h":25,"l":23.75,"c":25,"v":184},{"d":"2016-04-25","o":25,"h":26.25,"l":23.75,"c":25,"v":270},{"d":"2016-04-26","o":26.25,"h":26.25,"l":25,"c":25,"v":174},{"d":"2016-04-27","o":25,"h":25,"l":23.75,"c":25,"v":366},{"d":"2016-04-28","o":25,"h":25,"l":25,"c":25,"v":84},{"d":"2016-04-29","o":25,"h":43.75,"l":25,"c":37.5,"v":38331},{"d":"2016-05-02","o":43.75,"h":53.75,"l":32.5,"c":33.75,"v":27654},{"d":"2016-05-03","o":30,"h":33.75,"l":26.25,"c":33.75,"v":6944},{"d":"2016-05-04","o":32.5,"h":32.5,"l":28.75,"c":30,"v":898},{"d":"2016-05-05","o":33.75,"h":33.75,"l":30,"c":31.25,"v":4150},{"d":"2016-05-06","o":30,"h":33.75,"l":30,"c":30,"v":1299},{"d":"2016-05-09","o":30,"h":31.25,"l":28.75,"c":30,"v":1081},{"d":"2016-05-10","o":28.75,"h":33.75,"l":28.75,"c":32.5,"v":1849},{"d":"2016-05-11","o":33.75,"h":33.75,"l":30,"c":30,"v":454},{"d":"2016-05-12","o":31.25,"h":32.5,"l":28.75,"c":30,"v":1917},{"d":"2016-05-13","o":31.25,"h":33.75,"l":28.75,"c":31.25,"v":1742},{"d":"2016-05-16","o":32.5,"h":32.5,"l":26.25,"c":27.5,"v":4649},{"d":"2016-05-17","o":28.75,"h":28.75,"l":22.5,"c":23.75,"v":2847},{"d":"2016-05-18","o":23.75,"h":25,"l":22.5,"c":25,"v":1416},{"d":"2016-05-19","o":23.75,"h":25,"l":21.25,"c":21.25,"v":1502},{"d":"2016-05-20","o":21.25,"h":23.75,"l":21.25,"c":21.25,"v":1334},{"d":"2016-05-23","o":22.5,"h":22.5,"l":20,"c":20,"v":2939},{"d":"2016-05-24","o":20,"h":21.25,"l":20,"c":21.25,"v":874},{"d":"2016-05-25","o":21.25,"h":22.5,"l":21.25,"c":21.25,"v":1567},{"d":"2016-05-26","o":21.25,"h":28.75,"l":21.25,"c":27.5,"v":12678},{"d":"2016-05-27","o":36.25,"h":47.5,"l":28.75,"c":32.5,"v":41575},{"d":"2016-05-31","o":32.5,"h":32.5,"l":26.25,"c":27.5,"v":7859},{"d":"2016-06-01","o":26.25,"h":27.5,"l":25,"c":25,"v":2926},{"d":"2016-06-02","o":26.25,"h":27.5,"l":22.5,"c":25,"v":2751},{"d":"2016-06-03","o":25,"h":27.5,"l":23.75,"c":23.75,"v":2072},{"d":"2016-06-06","o":25,"h":30,"l":23.75,"c":30,"v":13590},{"d":"2016-06-07","o":30,"h":35,"l":27.5,"c":27.5,"v":14975},{"d":"2016-06-08","o":28.75,"h":30,"l":27.5,"c":28.75,"v":3723},{"d":"2016-06-09","o":28.75,"h":30,"l":27.5,"c":28.75,"v":4028},{"d":"2016-06-10","o":30,"h":42.5,"l":28.75,"c":31.25,"v":52264},{"d":"2016-06-13","o":37.5,"h":37.5,"l":30,"c":32.5,"v":9749},{"d":"2016-06-14","o":38.75,"h":38.75,"l":33.75,"c":37.5,"v":13241},{"d":"2016-06-15","o":35,"h":37.5,"l":33.75,"c":35,"v":4547},{"d":"2016-06-16","o":33.75,"h":36.25,"l":31.25,"c":32.5,"v":3540},{"d":"2016-06-17","o":32.5,"h":33.75,"l":31.25,"c":32.5,"v":2365},{"d":"2016-06-20","o":33.75,"h":33.75,"l":31.25,"c":32.5,"v":2022},{"d":"2016-06-21","o":32.5,"h":33.75,"l":31.25,"c":31.25,"v":2981},{"d":"2016-06-22","o":31.25,"h":31.25,"l":28.75,"c":28.75,"v":5098},{"d":"2016-06-23","o":28.75,"h":30,"l":28.75,"c":30,"v":974},{"d":"2016-06-24","o":26.25,"h":28.75,"l":26.25,"c":28.75,"v":2911},{"d":"2016-06-27","o":27.5,"h":28.75,"l":25,"c":25,"v":2586},{"d":"2016-06-28","o":26.25,"h":30,"l":25,"c":28.75,"v":3815},{"d":"2016-06-29","o":28.75,"h":30,"l":26.25,"c":27.5,"v":2618},{"d":"2016-06-30","o":28.75,"h":30,"l":27.5,"c":27.5,"v":1774},{"d":"2016-07-01","o":28.75,"h":30,"l":27.5,"c":27.5,"v":438},{"d":"2016-07-05","o":28.75,"h":28.75,"l":26.25,"c":27.5,"v":1265},{"d":"2016-07-06","o":28.75,"h":28.75,"l":26.25,"c":26.25,"v":1690},{"d":"2016-07-07","o":27.5,"h":28.75,"l":26.25,"c":28.75,"v":1800},{"d":"2016-07-08","o":28.75,"h":28.75,"l":26.25,"c":27.5,"v":771},{"d":"2016-07-11","o":28.75,"h":28.75,"l":26.25,"c":26.25,"v":821},{"d":"2016-07-12","o":26.25,"h":27.5,"l":26.25,"c":27.5,"v":1611},{"d":"2016-07-13","o":26.25,"h":27.5,"l":25,"c":27.5,"v":1834},{"d":"2016-07-14","o":26.25,"h":26.25,"l":25,"c":25,"v":631},{"d":"2016-07-15","o":25,"h":26.25,"l":23.75,"c":23.75,"v":3304},{"d":"2016-07-18","o":23.75,"h":23.75,"l":22.5,"c":22.5,"v":1830},{"d":"2016-07-19","o":22.5,"h":23.75,"l":22.5,"c":22.5,"v":1989},{"d":"2016-07-20","o":22.5,"h":23.75,"l":22.5,"c":23.75,"v":1237},{"d":"2016-07-21","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":794},{"d":"2016-07-22","o":25,"h":25,"l":22.5,"c":25,"v":718},{"d":"2016-07-25","o":25,"h":25,"l":23.75,"c":23.75,"v":417},{"d":"2016-07-26","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":526},{"d":"2016-07-27","o":23.75,"h":23.75,"l":22.5,"c":23.75,"v":855},{"d":"2016-07-28","o":23.75,"h":27.5,"l":22.5,"c":26.25,"v":1973},{"d":"2016-07-29","o":26.25,"h":27.5,"l":25,"c":26.25,"v":1618},{"d":"2016-08-01","o":20,"h":27.5,"l":20,"c":25,"v":461},{"d":"2016-08-02","o":25,"h":25,"l":23.75,"c":23.75,"v":619},{"d":"2016-08-03","o":23.75,"h":26.25,"l":23.75,"c":26.25,"v":1257},{"d":"2016-08-04","o":23.75,"h":26.25,"l":20,"c":23.75,"v":1930},{"d":"2016-08-05","o":23.75,"h":26.25,"l":23.75,"c":26.25,"v":866},{"d":"2016-08-08","o":26.25,"h":31.25,"l":23.75,"c":28.75,"v":10985},{"d":"2016-08-09","o":27.5,"h":28.75,"l":25,"c":27.5,"v":2123},{"d":"2016-08-10","o":22.5,"h":26.25,"l":22.5,"c":25,"v":2466},{"d":"2016-08-11","o":25,"h":26.25,"l":25,"c":25,"v":1056},{"d":"2016-08-12","o":25,"h":25,"l":23.75,"c":23.75,"v":760},{"d":"2016-08-15","o":23.75,"h":25,"l":23.75,"c":25,"v":1378},{"d":"2016-08-16","o":25,"h":26.25,"l":23.75,"c":26.25,"v":1234},{"d":"2016-08-17","o":27.5,"h":27.5,"l":25,"c":27.5,"v":843},{"d":"2016-08-18","o":27.5,"h":28.75,"l":26.25,"c":27.5,"v":4597},{"d":"2016-08-19","o":27.5,"h":27.5,"l":26.25,"c":26.25,"v":874},{"d":"2016-08-22","o":26.25,"h":26.25,"l":25,"c":25,"v":880},{"d":"2016-08-23","o":25,"h":26.25,"l":25,"c":25,"v":1024},{"d":"2016-08-24","o":26.25,"h":26.25,"l":25,"c":25,"v":485},{"d":"2016-08-25","o":26.25,"h":26.25,"l":23.75,"c":25,"v":300},{"d":"2016-08-26","o":25,"h":25,"l":23.75,"c":25,"v":1380},{"d":"2016-08-29","o":25,"h":25,"l":23.75,"c":25,"v":1240},{"d":"2016-08-30","o":23.75,"h":25,"l":23.75,"c":25,"v":254},{"d":"2016-08-31","o":23.75,"h":25,"l":23.75,"c":23.75,"v":1803},{"d":"2016-09-01","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":1002},{"d":"2016-09-02","o":23.75,"h":25,"l":23.75,"c":23.75,"v":1098},{"d":"2016-09-06","o":23.75,"h":26.25,"l":23.75,"c":25,"v":1139},{"d":"2016-09-07","o":25,"h":26.25,"l":25,"c":25,"v":1126},{"d":"2016-09-08","o":25,"h":27.5,"l":25,"c":26.25,"v":1948},{"d":"2016-09-09","o":26.25,"h":26.25,"l":25,"c":25,"v":758},{"d":"2016-09-12","o":25,"h":26.25,"l":25,"c":25,"v":463},{"d":"2016-09-13","o":25,"h":26.25,"l":25,"c":25,"v":1884},{"d":"2016-09-14","o":25,"h":25,"l":23.75,"c":25,"v":451},{"d":"2016-09-15","o":25,"h":25,"l":23.75,"c":25,"v":1300},{"d":"2016-09-16","o":25,"h":25,"l":23.75,"c":23.75,"v":1252},{"d":"2016-09-19","o":23.75,"h":25,"l":23.75,"c":23.75,"v":699},{"d":"2016-09-20","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":721},{"d":"2016-09-21","o":23.75,"h":25,"l":23.75,"c":23.75,"v":342},{"d":"2016-09-22","o":23.75,"h":23.75,"l":22.5,"c":23.75,"v":1308},{"d":"2016-09-23","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":788},{"d":"2016-09-26","o":23.75,"h":23.75,"l":22.5,"c":22.5,"v":729},{"d":"2016-09-27","o":23.75,"h":23.75,"l":22.5,"c":22.5,"v":239},{"d":"2016-09-28","o":23.75,"h":23.75,"l":22.5,"c":23.75,"v":612},{"d":"2016-09-29","o":23.75,"h":27.5,"l":22.5,"c":25,"v":5050},{"d":"2016-09-30","o":23.75,"h":25,"l":22.5,"c":23.75,"v":790},{"d":"2016-10-03","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":451},{"d":"2016-10-04","o":23.75,"h":23.75,"l":22.5,"c":23.75,"v":964},{"d":"2016-10-05","o":23.75,"h":23.75,"l":22.5,"c":23.75,"v":334},{"d":"2016-10-06","o":23.75,"h":23.75,"l":22.5,"c":22.5,"v":755},{"d":"2016-10-07","o":22.5,"h":23.75,"l":22.5,"c":23.75,"v":370},{"d":"2016-10-10","o":23.75,"h":23.75,"l":22.5,"c":22.5,"v":385},{"d":"2016-10-11","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":1169},{"d":"2016-10-12","o":22.5,"h":22.5,"l":21.25,"c":21.25,"v":401},{"d":"2016-10-13","o":21.25,"h":22.5,"l":21.25,"c":21.25,"v":1187},{"d":"2016-10-14","o":21.25,"h":22.5,"l":21.25,"c":22.5,"v":489},{"d":"2016-10-17","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":395},{"d":"2016-10-18","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":723},{"d":"2016-10-19","o":21.25,"h":22.5,"l":20,"c":22.5,"v":641},{"d":"2016-10-20","o":22.5,"h":22.5,"l":21.25,"c":22.5,"v":995},{"d":"2016-10-21","o":22.5,"h":22.5,"l":21.25,"c":21.25,"v":438},{"d":"2016-10-24","o":21.25,"h":22.5,"l":21.25,"c":21.25,"v":531},{"d":"2016-10-25","o":22.5,"h":22.5,"l":21.25,"c":22.5,"v":468},{"d":"2016-10-26","o":23.75,"h":23.75,"l":21.25,"c":21.25,"v":870},{"d":"2016-10-27","o":21.25,"h":23.75,"l":21.25,"c":23.75,"v":313},{"d":"2016-10-28","o":23.75,"h":23.75,"l":22.5,"c":22.5,"v":427},{"d":"2016-10-31","o":23.75,"h":23.75,"l":21.25,"c":23.75,"v":478},{"d":"2016-11-01","o":23.75,"h":26.25,"l":22.5,"c":22.5,"v":1581},{"d":"2016-11-02","o":22.5,"h":25,"l":22.5,"c":23.75,"v":562},{"d":"2016-11-03","o":23.75,"h":23.75,"l":22.5,"c":22.5,"v":302},{"d":"2016-11-04","o":22.5,"h":23.75,"l":22.5,"c":22.5,"v":394},{"d":"2016-11-07","o":23.75,"h":23.75,"l":22.5,"c":23.75,"v":606},{"d":"2016-11-08","o":22.5,"h":23.75,"l":21.25,"c":21.25,"v":505},{"d":"2016-11-09","o":21.25,"h":22.5,"l":21.25,"c":22.5,"v":372},{"d":"2016-11-10","o":23.75,"h":23.75,"l":21.25,"c":22.5,"v":1008},{"d":"2016-11-11","o":22.5,"h":22.5,"l":21.25,"c":21.25,"v":177},{"d":"2016-11-14","o":22.5,"h":22.5,"l":20,"c":21.25,"v":1104},{"d":"2016-11-15","o":21.25,"h":22.5,"l":20,"c":21.25,"v":482},{"d":"2016-11-16","o":21.25,"h":21.25,"l":20,"c":20,"v":1600},{"d":"2016-11-17","o":20,"h":20,"l":20,"c":20,"v":691},{"d":"2016-11-18","o":20,"h":21.25,"l":20,"c":21.25,"v":782},{"d":"2016-11-21","o":21.25,"h":22.5,"l":20,"c":20,"v":1498},{"d":"2016-11-22","o":22.5,"h":22.5,"l":20,"c":22.5,"v":1383},{"d":"2016-11-23","o":21.25,"h":22.5,"l":21.25,"c":21.25,"v":246},{"d":"2016-11-25","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":562},{"d":"2016-11-28","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":773},{"d":"2016-11-29","o":20,"h":21.25,"l":20,"c":21.25,"v":885},{"d":"2016-11-30","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":1235},{"d":"2016-12-01","o":21.25,"h":23.75,"l":21.25,"c":21.25,"v":3509},{"d":"2016-12-02","o":21.25,"h":21.25,"l":20,"c":21.25,"v":522},{"d":"2016-12-05","o":21.25,"h":21.25,"l":20,"c":21.25,"v":257},{"d":"2016-12-06","o":21.25,"h":21.25,"l":20,"c":21.25,"v":428},{"d":"2016-12-07","o":21.25,"h":21.25,"l":20,"c":21.25,"v":559},{"d":"2016-12-08","o":21.25,"h":23.75,"l":21.25,"c":22.5,"v":9665},{"d":"2016-12-09","o":23.75,"h":27.5,"l":23.75,"c":25,"v":10141},{"d":"2016-12-12","o":26.25,"h":36.25,"l":26.25,"c":31.25,"v":21185},{"d":"2016-12-13","o":31.25,"h":32.5,"l":25,"c":28.75,"v":7383},{"d":"2016-12-14","o":28.75,"h":28.75,"l":25,"c":25,"v":1741},{"d":"2016-12-15","o":25,"h":26.25,"l":22.5,"c":25,"v":2991},{"d":"2016-12-16","o":23.75,"h":25,"l":23.75,"c":25,"v":1022},{"d":"2016-12-19","o":23.75,"h":25,"l":22.5,"c":23.75,"v":940},{"d":"2016-12-20","o":25,"h":25,"l":23.75,"c":23.75,"v":1130},{"d":"2016-12-21","o":23.75,"h":25,"l":23.75,"c":23.75,"v":520},{"d":"2016-12-22","o":23.75,"h":23.75,"l":22.5,"c":22.5,"v":1226},{"d":"2016-12-23","o":22.5,"h":23.75,"l":22.5,"c":22.5,"v":1102},{"d":"2016-12-27","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":413},{"d":"2016-12-28","o":22.5,"h":23.75,"l":22.5,"c":22.5,"v":841},{"d":"2016-12-29","o":22.5,"h":23.75,"l":22.5,"c":22.5,"v":1367},{"d":"2016-12-30","o":23.75,"h":23.75,"l":22.5,"c":22.5,"v":1390},{"d":"2017-01-03","o":22.5,"h":23.75,"l":22.5,"c":22.5,"v":675},{"d":"2017-01-04","o":26.25,"h":27.5,"l":25,"c":26.25,"v":4037},{"d":"2017-01-05","o":26.25,"h":26.25,"l":25,"c":26.25,"v":2198},{"d":"2017-01-06","o":26.25,"h":26.25,"l":25,"c":26.25,"v":1314},{"d":"2017-01-09","o":27.5,"h":27.5,"l":26.25,"c":26.25,"v":499},{"d":"2017-01-10","o":26.25,"h":26.25,"l":25,"c":25,"v":2414},{"d":"2017-01-11","o":25,"h":25,"l":23.75,"c":25,"v":750},{"d":"2017-01-12","o":25,"h":25,"l":25,"c":25,"v":664},{"d":"2017-01-13","o":25,"h":25,"l":25,"c":25,"v":434},{"d":"2017-01-17","o":25,"h":25,"l":25,"c":25,"v":534},{"d":"2017-01-18","o":23.75,"h":25,"l":22.5,"c":23.75,"v":1586},{"d":"2017-01-19","o":23.75,"h":25,"l":23.75,"c":23.75,"v":327},{"d":"2017-01-20","o":25,"h":25,"l":23.75,"c":25,"v":454},{"d":"2017-01-23","o":25,"h":25,"l":23.75,"c":23.75,"v":366},{"d":"2017-01-24","o":25,"h":25,"l":23.75,"c":25,"v":454},{"d":"2017-01-25","o":25,"h":25,"l":23.75,"c":23.75,"v":1566},{"d":"2017-01-26","o":23.75,"h":25,"l":23.75,"c":23.75,"v":1167},{"d":"2017-01-27","o":23.75,"h":25,"l":22.5,"c":25,"v":719},{"d":"2017-01-30","o":25,"h":25,"l":23.75,"c":23.75,"v":274},{"d":"2017-01-31","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":258},{"d":"2017-02-01","o":23.75,"h":25,"l":23.75,"c":25,"v":547},{"d":"2017-02-02","o":25,"h":25,"l":23.75,"c":25,"v":265},{"d":"2017-02-03","o":23.75,"h":25,"l":23.75,"c":23.75,"v":196},{"d":"2017-02-06","o":25,"h":25,"l":23.75,"c":23.75,"v":134},{"d":"2017-02-07","o":25,"h":25,"l":23.75,"c":23.75,"v":540},{"d":"2017-02-08","o":25,"h":25,"l":23.75,"c":25,"v":156},{"d":"2017-02-09","o":25,"h":25,"l":23.75,"c":25,"v":721},{"d":"2017-02-10","o":25,"h":25,"l":23.75,"c":25,"v":814},{"d":"2017-02-13","o":25,"h":25,"l":23.75,"c":23.75,"v":782},{"d":"2017-02-14","o":25,"h":25,"l":23.75,"c":23.75,"v":653},{"d":"2017-02-15","o":25,"h":25,"l":23.75,"c":25,"v":1542},{"d":"2017-02-16","o":25,"h":25,"l":23.75,"c":25,"v":284},{"d":"2017-02-17","o":25,"h":25,"l":23.75,"c":25,"v":526},{"d":"2017-02-21","o":25,"h":25,"l":23.75,"c":23.75,"v":781},{"d":"2017-02-22","o":25,"h":26.25,"l":23.75,"c":26.25,"v":1477},{"d":"2017-02-23","o":27.5,"h":30,"l":26.25,"c":27.5,"v":2792},{"d":"2017-02-24","o":27.5,"h":28.75,"l":26.25,"c":27.5,"v":1486},{"d":"2017-02-27","o":28.75,"h":30,"l":27.5,"c":30,"v":1859},{"d":"2017-02-28","o":30,"h":30,"l":27.5,"c":28.75,"v":1382},{"d":"2017-03-01","o":30,"h":30,"l":25,"c":27.5,"v":1256},{"d":"2017-03-02","o":27.5,"h":30,"l":27.5,"c":27.5,"v":683},{"d":"2017-03-03","o":28.75,"h":31.25,"l":27.5,"c":31.25,"v":1513},{"d":"2017-03-06","o":31.25,"h":31.25,"l":26.25,"c":31.25,"v":1896},{"d":"2017-03-07","o":31.25,"h":36.25,"l":31.25,"c":36.25,"v":4224},{"d":"2017-03-08","o":37.5,"h":50,"l":36.25,"c":48.75,"v":16499},{"d":"2017-03-09","o":50,"h":51.25,"l":42.5,"c":42.5,"v":6434},{"d":"2017-03-10","o":42.5,"h":42.5,"l":37.5,"c":40,"v":4002},{"d":"2017-03-13","o":41.25,"h":41.25,"l":35,"c":37.5,"v":1449},{"d":"2017-03-14","o":37.5,"h":37.5,"l":35,"c":36.25,"v":1314},{"d":"2017-03-15","o":37.5,"h":41.25,"l":35,"c":40,"v":1516},{"d":"2017-03-16","o":41.25,"h":41.25,"l":37.5,"c":40,"v":977},{"d":"2017-03-17","o":41.25,"h":47.5,"l":37.5,"c":38.75,"v":1438},{"d":"2017-03-20","o":40,"h":40,"l":40,"c":40,"v":654},{"d":"2017-03-21","o":38.75,"h":40,"l":37.5,"c":38.75,"v":502},{"d":"2017-03-22","o":40,"h":40,"l":37.5,"c":37.5,"v":421},{"d":"2017-03-23","o":36.25,"h":38.75,"l":31.25,"c":35,"v":1726},{"d":"2017-03-24","o":33.75,"h":36.25,"l":33.75,"c":35,"v":862},{"d":"2017-03-27","o":36.25,"h":37.5,"l":31.25,"c":35,"v":812},{"d":"2017-03-28","o":35,"h":35,"l":32.5,"c":33.75,"v":634},{"d":"2017-03-29","o":32.5,"h":35,"l":30,"c":30,"v":2410},{"d":"2017-03-30","o":30,"h":36.25,"l":30,"c":32.5,"v":629},{"d":"2017-03-31","o":33.75,"h":35,"l":33.75,"c":33.75,"v":1064},{"d":"2017-04-03","o":32.5,"h":33.75,"l":30,"c":33.75,"v":863},{"d":"2017-04-04","o":35,"h":35,"l":28.75,"c":32.5,"v":1230},{"d":"2017-04-05","o":33.75,"h":38.75,"l":31.25,"c":32.5,"v":4265},{"d":"2017-04-06","o":32.5,"h":36.25,"l":32.5,"c":33.75,"v":1081},{"d":"2017-04-07","o":33.75,"h":36.25,"l":32.5,"c":36.25,"v":835},{"d":"2017-04-10","o":35,"h":36.25,"l":33.75,"c":35,"v":643},{"d":"2017-04-11","o":35,"h":38.75,"l":33.75,"c":37.5,"v":1554},{"d":"2017-04-12","o":37.5,"h":52.5,"l":37.5,"c":43.75,"v":11457},{"d":"2017-04-13","o":43.75,"h":47.5,"l":38.75,"c":43.75,"v":3206},{"d":"2017-04-17","o":43.75,"h":43.75,"l":37.5,"c":40,"v":1152},{"d":"2017-04-18","o":40,"h":41.25,"l":37.5,"c":38.75,"v":1645},{"d":"2017-04-19","o":41.25,"h":41.25,"l":38.75,"c":40,"v":1018},{"d":"2017-04-20","o":41.25,"h":41.25,"l":38.75,"c":40,"v":629},{"d":"2017-04-21","o":41.25,"h":47.5,"l":40,"c":43.75,"v":2272},{"d":"2017-04-24","o":48.75,"h":48.75,"l":42.5,"c":43.75,"v":1187},{"d":"2017-04-25","o":43.75,"h":45,"l":41.25,"c":42.5,"v":1248},{"d":"2017-04-26","o":42.5,"h":47.5,"l":41.25,"c":46.25,"v":890},{"d":"2017-04-27","o":46.25,"h":58.75,"l":45,"c":56.25,"v":19594},{"d":"2017-04-28","o":56.25,"h":57.5,"l":50,"c":53.75,"v":6048},{"d":"2017-05-01","o":53.75,"h":53.75,"l":41.25,"c":46.25,"v":3776},{"d":"2017-05-02","o":46.25,"h":46.25,"l":41.25,"c":43.75,"v":2345},{"d":"2017-05-03","o":43.75,"h":45,"l":41.25,"c":42.5,"v":2073},{"d":"2017-05-04","o":43.75,"h":56.25,"l":42.5,"c":46.25,"v":9990},{"d":"2017-05-05","o":46.25,"h":50,"l":43.75,"c":47.5,"v":2251},{"d":"2017-05-08","o":48.75,"h":50,"l":46.25,"c":47.5,"v":888},{"d":"2017-05-09","o":48.75,"h":48.75,"l":46.25,"c":46.25,"v":810},{"d":"2017-05-10","o":46.25,"h":46.25,"l":43.75,"c":43.75,"v":1274},{"d":"2017-05-11","o":43.75,"h":46.25,"l":43.75,"c":45,"v":1190},{"d":"2017-05-12","o":45,"h":46.25,"l":43.75,"c":46.25,"v":1250},{"d":"2017-05-15","o":46.25,"h":55,"l":46.25,"c":50,"v":3463},{"d":"2017-05-16","o":52.5,"h":52.5,"l":48.75,"c":50,"v":1032},{"d":"2017-05-17","o":50,"h":51.25,"l":47.5,"c":48.75,"v":1298},{"d":"2017-05-18","o":51.25,"h":51.25,"l":47.5,"c":50,"v":465},{"d":"2017-05-19","o":50,"h":61.25,"l":50,"c":57.5,"v":7711},{"d":"2017-05-22","o":58.75,"h":60,"l":52.5,"c":53.75,"v":3162},{"d":"2017-05-23","o":56.25,"h":56.25,"l":51.25,"c":51.25,"v":2545},{"d":"2017-05-24","o":53.75,"h":53.75,"l":51.25,"c":53.75,"v":1217},{"d":"2017-05-25","o":53.75,"h":55,"l":52.5,"c":52.5,"v":674},{"d":"2017-05-26","o":53.75,"h":57.5,"l":52.5,"c":55,"v":1245},{"d":"2017-05-30","o":56.25,"h":56.25,"l":53.75,"c":53.75,"v":1198},{"d":"2017-05-31","o":53.75,"h":56.25,"l":52.5,"c":56.25,"v":1127},{"d":"2017-06-01","o":57.5,"h":62.5,"l":55,"c":57.5,"v":6892},{"d":"2017-06-02","o":57.5,"h":62.5,"l":55,"c":62.5,"v":4997},{"d":"2017-06-05","o":62.5,"h":80,"l":61.25,"c":70,"v":16094},{"d":"2017-06-06","o":70,"h":80,"l":70,"c":78.75,"v":9046},{"d":"2017-06-07","o":78.75,"h":91.25,"l":78.75,"c":88.75,"v":15218},{"d":"2017-06-08","o":92.5,"h":131.25,"l":90,"c":102.5,"v":74511},{"d":"2017-06-09","o":96.25,"h":96.25,"l":82.5,"c":90,"v":23170},{"d":"2017-06-12","o":88.75,"h":106.25,"l":76.25,"c":93.75,"v":14728},{"d":"2017-06-13","o":93.75,"h":96.25,"l":83.75,"c":90,"v":3586},{"d":"2017-06-14","o":87.5,"h":88.75,"l":77.5,"c":80,"v":6120},{"d":"2017-06-15","o":80,"h":86.25,"l":71.25,"c":76.25,"v":8308},{"d":"2017-06-16","o":91.25,"h":93.75,"l":77.5,"c":82.5,"v":9951},{"d":"2017-06-19","o":83.75,"h":83.75,"l":75,"c":78.75,"v":5010},{"d":"2017-06-20","o":75,"h":77.5,"l":71.25,"c":75,"v":6660},{"d":"2017-06-21","o":67.5,"h":77.5,"l":67.5,"c":72.5,"v":4030},{"d":"2017-06-22","o":72.5,"h":81.25,"l":70,"c":75,"v":4291},{"d":"2017-06-23","o":80,"h":81.25,"l":75,"c":76.25,"v":2398},{"d":"2017-06-26","o":77.5,"h":85,"l":75,"c":78.75,"v":4854},{"d":"2017-06-27","o":80,"h":87.5,"l":80,"c":83.75,"v":5272},{"d":"2017-06-28","o":87.5,"h":112.5,"l":86.25,"c":101.25,"v":22883},{"d":"2017-06-29","o":110,"h":130,"l":100,"c":106.25,"v":42695},{"d":"2017-06-30","o":108.75,"h":108.75,"l":87.5,"c":93.75,"v":14223},{"d":"2017-07-03","o":96.25,"h":97.5,"l":90,"c":93.75,"v":2807},{"d":"2017-07-05","o":95,"h":95,"l":86.25,"c":86.25,"v":5003},{"d":"2017-07-06","o":86.25,"h":95,"l":80,"c":92.5,"v":8393},{"d":"2017-07-07","o":102.5,"h":117.5,"l":88.75,"c":95,"v":26602},{"d":"2017-07-10","o":100,"h":100,"l":88.75,"c":91.25,"v":5697},{"d":"2017-07-11","o":90,"h":92.5,"l":87.5,"c":90,"v":5348},{"d":"2017-07-12","o":86.25,"h":88.75,"l":82.5,"c":86.25,"v":6522},{"d":"2017-07-13","o":86.25,"h":87.5,"l":81.25,"c":82.5,"v":5712},{"d":"2017-07-14","o":85,"h":95,"l":83.75,"c":87.5,"v":11530},{"d":"2017-07-17","o":90,"h":91.25,"l":83.75,"c":85,"v":6069},{"d":"2017-07-18","o":86.25,"h":86.25,"l":80,"c":80,"v":10080},{"d":"2017-07-19","o":81.25,"h":87.5,"l":80,"c":83.75,"v":6998},{"d":"2017-07-20","o":86.25,"h":86.25,"l":82.5,"c":83.75,"v":4382},{"d":"2017-07-21","o":82.5,"h":82.5,"l":80,"c":81.25,"v":5984},{"d":"2017-07-24","o":80,"h":81.25,"l":62.5,"c":73.75,"v":9814},{"d":"2017-07-25","o":73.75,"h":76.25,"l":66.25,"c":70,"v":11126},{"d":"2017-07-26","o":70,"h":70,"l":57.5,"c":63.75,"v":12506},{"d":"2017-07-27","o":62.5,"h":65,"l":57.5,"c":57.5,"v":9487},{"d":"2017-07-28","o":58.75,"h":71.25,"l":56.25,"c":65,"v":16933},{"d":"2017-07-31","o":67.5,"h":67.5,"l":60,"c":62.5,"v":5613},{"d":"2017-08-01","o":86.25,"h":95,"l":71.25,"c":76.25,"v":80866},{"d":"2017-08-02","o":81.25,"h":82.5,"l":68.75,"c":68.75,"v":13247},{"d":"2017-08-03","o":67.5,"h":68.75,"l":63.75,"c":67.5,"v":5794},{"d":"2017-08-04","o":65,"h":72.5,"l":65,"c":70,"v":4216},{"d":"2017-08-07","o":71.25,"h":72.5,"l":67.5,"c":70,"v":3142},{"d":"2017-08-08","o":70,"h":70,"l":65,"c":66.25,"v":3373},{"d":"2017-08-09","o":66.25,"h":68.75,"l":65,"c":67.5,"v":2628},{"d":"2017-08-10","o":68.75,"h":71.25,"l":66.25,"c":67.5,"v":3359},{"d":"2017-08-11","o":71.25,"h":73.75,"l":67.5,"c":70,"v":5033},{"d":"2017-08-14","o":72.5,"h":72.5,"l":67.5,"c":70,"v":4604},{"d":"2017-08-15","o":70,"h":71.25,"l":68.75,"c":71.25,"v":4776},{"d":"2017-08-16","o":71.25,"h":80,"l":68.75,"c":68.75,"v":14548},{"d":"2017-08-17","o":71.25,"h":71.25,"l":67.5,"c":68.75,"v":5234},{"d":"2017-08-18","o":67.5,"h":70,"l":66.25,"c":67.5,"v":3195},{"d":"2017-08-21","o":67.5,"h":67.5,"l":63.75,"c":65,"v":3378},{"d":"2017-08-22","o":63.75,"h":66.25,"l":63.75,"c":63.75,"v":2334},{"d":"2017-08-23","o":66.25,"h":68.75,"l":62.5,"c":67.5,"v":4887},{"d":"2017-08-24","o":68.75,"h":68.75,"l":65,"c":66.25,"v":2458},{"d":"2017-08-25","o":67.5,"h":72.5,"l":65,"c":65,"v":9008},{"d":"2017-08-28","o":63.75,"h":63.75,"l":61.25,"c":62.5,"v":7887},{"d":"2017-08-29","o":65,"h":65,"l":61.25,"c":62.5,"v":2576},{"d":"2017-08-30","o":62.5,"h":65,"l":58.75,"c":62.5,"v":5161},{"d":"2017-08-31","o":60,"h":63.75,"l":60,"c":61.25,"v":3962},{"d":"2017-09-01","o":62.5,"h":62.5,"l":61.25,"c":62.5,"v":1842},{"d":"2017-09-05","o":62.5,"h":63.75,"l":58.75,"c":60,"v":5879},{"d":"2017-09-06","o":62.5,"h":62.5,"l":57.5,"c":61.25,"v":4202},{"d":"2017-09-07","o":60,"h":60,"l":57.5,"c":57.5,"v":3197},{"d":"2017-09-08","o":57.5,"h":60,"l":57.5,"c":60,"v":1462},{"d":"2017-09-11","o":61.25,"h":61.25,"l":57.5,"c":60,"v":1970},{"d":"2017-09-12","o":62.5,"h":62.5,"l":58.75,"c":60,"v":2783},{"d":"2017-09-13","o":60,"h":61.25,"l":58.75,"c":58.75,"v":2203},{"d":"2017-09-14","o":58.75,"h":75,"l":58.75,"c":65,"v":30023},{"d":"2017-09-15","o":67.5,"h":68.75,"l":61.25,"c":61.25,"v":7626},{"d":"2017-09-18","o":61.25,"h":65,"l":60,"c":62.5,"v":3642},{"d":"2017-09-19","o":62.5,"h":66.25,"l":61.25,"c":62.5,"v":10357},{"d":"2017-09-20","o":62.5,"h":62.5,"l":61.25,"c":62.5,"v":3074},{"d":"2017-09-21","o":62.5,"h":62.5,"l":61.25,"c":61.25,"v":2120},{"d":"2017-09-22","o":62.5,"h":62.5,"l":61.25,"c":61.25,"v":2248},{"d":"2017-09-25","o":61.25,"h":63.75,"l":61.25,"c":61.25,"v":3774},{"d":"2017-09-26","o":62.5,"h":65,"l":61.25,"c":63.75,"v":4982},{"d":"2017-09-27","o":65,"h":65,"l":62.5,"c":62.5,"v":3197},{"d":"2017-09-28","o":63.75,"h":63.75,"l":61.25,"c":62.5,"v":1757},{"d":"2017-09-29","o":63.75,"h":63.75,"l":61.25,"c":62.5,"v":2042},{"d":"2017-10-02","o":62.5,"h":66.25,"l":62.5,"c":66.25,"v":7442},{"d":"2017-10-03","o":67.5,"h":70,"l":62.5,"c":63.75,"v":14653},{"d":"2017-10-04","o":62.5,"h":65,"l":60,"c":60,"v":9604},{"d":"2017-10-05","o":62.5,"h":62.5,"l":60,"c":61.25,"v":3522},{"d":"2017-10-06","o":61.25,"h":61.25,"l":57.5,"c":60,"v":5537},{"d":"2017-10-09","o":62.5,"h":62.5,"l":56.25,"c":57.5,"v":5140},{"d":"2017-10-10","o":57.5,"h":58.75,"l":51.25,"c":56.25,"v":4815},{"d":"2017-10-11","o":56.25,"h":56.25,"l":52.5,"c":56.25,"v":2182},{"d":"2017-10-12","o":53.75,"h":56.25,"l":53.75,"c":53.75,"v":3027},{"d":"2017-10-13","o":55,"h":56.25,"l":53.75,"c":56.25,"v":3383},{"d":"2017-10-16","o":55,"h":58.75,"l":55,"c":55,"v":3087},{"d":"2017-10-17","o":56.25,"h":56.25,"l":53.75,"c":53.75,"v":3302},{"d":"2017-10-18","o":51.25,"h":53.75,"l":51.25,"c":52.5,"v":2326},{"d":"2017-10-19","o":51.25,"h":52.5,"l":47.5,"c":48.75,"v":5156},{"d":"2017-10-20","o":50,"h":51.25,"l":46.25,"c":50,"v":6530},{"d":"2017-10-23","o":50,"h":50,"l":48.75,"c":50,"v":1425},{"d":"2017-10-24","o":47.5,"h":51.25,"l":47.5,"c":48.75,"v":1384},{"d":"2017-10-25","o":50,"h":51.25,"l":47.5,"c":47.5,"v":1720},{"d":"2017-10-26","o":50,"h":55,"l":47.5,"c":48.75,"v":10118},{"d":"2017-10-27","o":51.25,"h":51.25,"l":47.5,"c":48.75,"v":3610},{"d":"2017-10-30","o":51.25,"h":53.75,"l":50,"c":51.25,"v":6361},{"d":"2017-10-31","o":51.25,"h":56.25,"l":50,"c":55,"v":6709},{"d":"2017-11-01","o":56.25,"h":57.5,"l":53.75,"c":55,"v":4087},{"d":"2017-11-02","o":56.25,"h":56.25,"l":51.25,"c":52.5,"v":1914},{"d":"2017-11-03","o":53.75,"h":53.75,"l":50,"c":50,"v":3782},{"d":"2017-11-06","o":50,"h":58.75,"l":50,"c":55,"v":10346},{"d":"2017-11-07","o":56.25,"h":58.75,"l":51.25,"c":52.5,"v":9538},{"d":"2017-11-08","o":53.75,"h":58.75,"l":52.5,"c":55,"v":18236},{"d":"2017-11-09","o":55,"h":57.5,"l":53.75,"c":55,"v":4754},{"d":"2017-11-10","o":55,"h":68.75,"l":53.75,"c":55,"v":39375},{"d":"2017-11-13","o":55,"h":56.25,"l":50,"c":51.25,"v":12496},{"d":"2017-11-14","o":53.75,"h":53.75,"l":48.75,"c":53.75,"v":5930},{"d":"2017-11-15","o":51.25,"h":51.25,"l":48.75,"c":48.75,"v":3009},{"d":"2017-11-16","o":50,"h":50,"l":47.5,"c":48.75,"v":2738},{"d":"2017-11-17","o":48.75,"h":48.75,"l":47.5,"c":48.75,"v":2720},{"d":"2017-11-20","o":48.75,"h":48.75,"l":47.5,"c":48.75,"v":1808},{"d":"2017-11-21","o":47.5,"h":48.75,"l":46.25,"c":47.5,"v":4314},{"d":"2017-11-22","o":47.5,"h":47.5,"l":42.5,"c":42.5,"v":6812},{"d":"2017-11-24","o":43.75,"h":45,"l":42.5,"c":43.75,"v":2242},{"d":"2017-11-27","o":43.75,"h":47.5,"l":42.5,"c":46.25,"v":4916},{"d":"2017-11-28","o":46.25,"h":48.75,"l":46.25,"c":47.5,"v":3948},{"d":"2017-11-29","o":47.5,"h":48.75,"l":46.25,"c":48.75,"v":6364},{"d":"2017-11-30","o":48.75,"h":48.75,"l":46.25,"c":48.75,"v":4234},{"d":"2017-12-01","o":50,"h":52.5,"l":48.75,"c":51.25,"v":10851},{"d":"2017-12-04","o":50,"h":51.25,"l":47.5,"c":48.75,"v":3743},{"d":"2017-12-05","o":48.75,"h":51.25,"l":48.75,"c":50,"v":2557},{"d":"2017-12-06","o":48.75,"h":50,"l":46.25,"c":47.5,"v":3578},{"d":"2017-12-07","o":47.5,"h":47.5,"l":43.75,"c":45,"v":4994},{"d":"2017-12-08","o":45,"h":45,"l":41.25,"c":43.75,"v":2908},{"d":"2017-12-11","o":45,"h":45,"l":41.25,"c":41.25,"v":3914},{"d":"2017-12-12","o":40,"h":43.75,"l":38.75,"c":40,"v":4863},{"d":"2017-12-13","o":40,"h":42.5,"l":37.5,"c":37.5,"v":3635},{"d":"2017-12-14","o":40,"h":43.75,"l":37.5,"c":37.5,"v":4991},{"d":"2017-12-15","o":37.5,"h":40,"l":37.5,"c":38.75,"v":1974},{"d":"2017-12-18","o":38.75,"h":41.25,"l":37.5,"c":40,"v":5214},{"d":"2017-12-19","o":40,"h":41.25,"l":38.75,"c":38.75,"v":3397},{"d":"2017-12-20","o":38.75,"h":40,"l":38.75,"c":38.75,"v":2292},{"d":"2017-12-21","o":38.75,"h":41.25,"l":38.75,"c":38.75,"v":1999},{"d":"2017-12-22","o":38.75,"h":40,"l":38.75,"c":40,"v":2792},{"d":"2017-12-26","o":38.75,"h":38.75,"l":38.75,"c":38.75,"v":3326},{"d":"2017-12-27","o":38.75,"h":41.25,"l":37.5,"c":41.25,"v":3816},{"d":"2017-12-28","o":40,"h":42.5,"l":38.75,"c":42.5,"v":3570},{"d":"2017-12-29","o":42.5,"h":42.5,"l":40,"c":41.25,"v":4978},{"d":"2018-01-02","o":40,"h":43.75,"l":40,"c":41.25,"v":3023},{"d":"2018-01-03","o":41.25,"h":43.75,"l":41.25,"c":42.5,"v":3078},{"d":"2018-01-04","o":43.75,"h":45,"l":42.5,"c":43.75,"v":3831},{"d":"2018-01-05","o":43.75,"h":43.75,"l":41.25,"c":41.25,"v":3233},{"d":"2018-01-08","o":42.5,"h":42.5,"l":40,"c":41.25,"v":2461},{"d":"2018-01-09","o":41.25,"h":42.5,"l":40,"c":41.25,"v":1155},{"d":"2018-01-10","o":41.25,"h":41.25,"l":40,"c":40,"v":1358},{"d":"2018-01-11","o":38.75,"h":46.25,"l":38.75,"c":42.5,"v":9489},{"d":"2018-01-12","o":42.5,"h":45,"l":40,"c":42.5,"v":2260},{"d":"2018-01-16","o":45,"h":45,"l":40,"c":41.25,"v":5888},{"d":"2018-01-17","o":41.25,"h":43.75,"l":41.25,"c":41.25,"v":2408},{"d":"2018-01-18","o":41.25,"h":41.25,"l":40,"c":41.25,"v":2050},{"d":"2018-01-19","o":41.25,"h":41.25,"l":40,"c":41.25,"v":2003},{"d":"2018-01-22","o":40,"h":42.5,"l":40,"c":41.25,"v":5321},{"d":"2018-01-23","o":41.25,"h":42.5,"l":40,"c":42.5,"v":4566},{"d":"2018-01-24","o":42.5,"h":42.5,"l":41.25,"c":42.5,"v":2029},{"d":"2018-01-25","o":42.5,"h":42.5,"l":41.25,"c":42.5,"v":1368},{"d":"2018-01-26","o":42.5,"h":42.5,"l":40,"c":41.25,"v":2612},{"d":"2018-01-29","o":41.25,"h":41.25,"l":40,"c":40,"v":1897},{"d":"2018-01-30","o":40,"h":40,"l":38.75,"c":38.75,"v":2446},{"d":"2018-01-31","o":40,"h":40,"l":38.75,"c":38.75,"v":1485},{"d":"2018-02-01","o":38.75,"h":38.75,"l":35,"c":36.25,"v":3913},{"d":"2018-02-02","o":37.5,"h":37.5,"l":31.25,"c":35,"v":4653},{"d":"2018-02-05","o":35,"h":36.25,"l":33.75,"c":35,"v":1838},{"d":"2018-02-06","o":32.5,"h":35,"l":32.5,"c":33.75,"v":1702},{"d":"2018-02-07","o":33.75,"h":36.25,"l":33.75,"c":35,"v":1834},{"d":"2018-02-08","o":36.25,"h":36.25,"l":33.75,"c":33.75,"v":1610},{"d":"2018-02-09","o":35,"h":35,"l":32.5,"c":33.75,"v":1510},{"d":"2018-02-12","o":35,"h":46.25,"l":33.75,"c":41.25,"v":27396},{"d":"2018-02-13","o":42.5,"h":43.75,"l":37.5,"c":37.5,"v":11353},{"d":"2018-02-14","o":40,"h":40,"l":36.25,"c":37.5,"v":4594},{"d":"2018-02-15","o":37.5,"h":37.5,"l":35,"c":36.25,"v":10129},{"d":"2018-02-16","o":38.75,"h":38.75,"l":35,"c":35,"v":3898},{"d":"2018-02-20","o":35,"h":36.25,"l":35,"c":35,"v":2784},{"d":"2018-02-21","o":35,"h":35,"l":35,"c":35,"v":1811},{"d":"2018-02-22","o":35,"h":35,"l":33.75,"c":35,"v":2396},{"d":"2018-02-23","o":35,"h":35,"l":33.75,"c":35,"v":1326},{"d":"2018-02-26","o":35,"h":35,"l":35,"c":35,"v":1067},{"d":"2018-02-27","o":35,"h":35,"l":33.75,"c":33.75,"v":1986},{"d":"2018-02-28","o":33.75,"h":35,"l":33.75,"c":33.75,"v":1723},{"d":"2018-03-01","o":33.75,"h":33.75,"l":33.75,"c":33.75,"v":1417},{"d":"2018-03-02","o":33.75,"h":33.75,"l":32.5,"c":33.75,"v":1114},{"d":"2018-03-05","o":33.75,"h":36.25,"l":32.5,"c":35,"v":3022},{"d":"2018-03-06","o":35,"h":35,"l":33.75,"c":33.75,"v":1185},{"d":"2018-03-07","o":35,"h":35,"l":32.5,"c":32.5,"v":1094},{"d":"2018-03-08","o":35,"h":35,"l":33.75,"c":33.75,"v":1494},{"d":"2018-03-09","o":35,"h":38.75,"l":33.75,"c":36.25,"v":5434},{"d":"2018-03-12","o":35,"h":37.5,"l":35,"c":36.25,"v":2362},{"d":"2018-03-13","o":37.5,"h":40,"l":36.25,"c":37.5,"v":6568},{"d":"2018-03-14","o":38.75,"h":41.25,"l":38.75,"c":40,"v":6610},{"d":"2018-03-15","o":42.5,"h":42.5,"l":37.5,"c":38.75,"v":5679},{"d":"2018-03-16","o":38.75,"h":40,"l":37.5,"c":38.75,"v":2447},{"d":"2018-03-19","o":36.25,"h":40,"l":35,"c":37.5,"v":3202},{"d":"2018-03-20","o":36.25,"h":40,"l":36.25,"c":38.75,"v":3325},{"d":"2018-03-21","o":40,"h":41.25,"l":37.5,"c":40,"v":6678},{"d":"2018-03-22","o":40,"h":41.25,"l":38.75,"c":38.75,"v":1849},{"d":"2018-03-23","o":38.75,"h":40,"l":38.75,"c":40,"v":1320},{"d":"2018-03-26","o":38.75,"h":40,"l":35,"c":37.5,"v":3148},{"d":"2018-03-27","o":38.75,"h":40,"l":36.25,"c":38.75,"v":2860},{"d":"2018-03-28","o":38.75,"h":38.75,"l":37.5,"c":37.5,"v":2220},{"d":"2018-03-29","o":38.75,"h":41.25,"l":36.25,"c":38.75,"v":1838},{"d":"2018-04-02","o":40,"h":40,"l":35,"c":35,"v":4782},{"d":"2018-04-03","o":37.5,"h":37.5,"l":33.75,"c":33.75,"v":3198},{"d":"2018-04-04","o":33.75,"h":35,"l":31.25,"c":33.75,"v":3093},{"d":"2018-04-05","o":35,"h":35,"l":32.5,"c":35,"v":2859},{"d":"2018-04-06","o":33.75,"h":35,"l":33.75,"c":33.75,"v":1478},{"d":"2018-04-09","o":35,"h":36.25,"l":33.75,"c":33.75,"v":2441},{"d":"2018-04-10","o":35,"h":35,"l":33.75,"c":35,"v":2365},{"d":"2018-04-11","o":35,"h":37.5,"l":33.75,"c":35,"v":12846},{"d":"2018-04-12","o":36.25,"h":36.25,"l":32.5,"c":33.75,"v":3506},{"d":"2018-04-13","o":35,"h":35,"l":32.5,"c":32.5,"v":3450},{"d":"2018-04-16","o":32.5,"h":33.75,"l":32.5,"c":32.5,"v":1685},{"d":"2018-04-17","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":2062},{"d":"2018-04-18","o":32.5,"h":33.75,"l":32.5,"c":32.5,"v":4500},{"d":"2018-04-19","o":33.75,"h":33.75,"l":32.5,"c":32.5,"v":972},{"d":"2018-04-20","o":32.5,"h":33.75,"l":32.5,"c":32.5,"v":2511},{"d":"2018-04-23","o":32.5,"h":32.5,"l":31.25,"c":31.25,"v":3091},{"d":"2018-04-24","o":32.5,"h":32.5,"l":30,"c":30,"v":2749},{"d":"2018-04-25","o":30,"h":31.25,"l":27.5,"c":27.5,"v":5661},{"d":"2018-04-26","o":27.5,"h":31.25,"l":27.5,"c":28.75,"v":3791},{"d":"2018-04-27","o":30,"h":32.5,"l":28.75,"c":30,"v":1563},{"d":"2018-04-30","o":31.25,"h":31.25,"l":30,"c":30,"v":1558},{"d":"2018-05-01","o":31.25,"h":31.25,"l":30,"c":30,"v":596},{"d":"2018-05-02","o":31.25,"h":31.25,"l":28.75,"c":30,"v":1035},{"d":"2018-05-03","o":31.25,"h":31.25,"l":28.75,"c":30,"v":1294},{"d":"2018-05-04","o":30,"h":30,"l":28.75,"c":30,"v":1159},{"d":"2018-05-07","o":30,"h":31.25,"l":30,"c":30,"v":2380},{"d":"2018-05-08","o":31.25,"h":31.25,"l":30,"c":30,"v":942},{"d":"2018-05-09","o":30,"h":31.25,"l":30,"c":31.25,"v":3490},{"d":"2018-05-10","o":31.25,"h":31.25,"l":30,"c":30,"v":1260},{"d":"2018-05-11","o":30,"h":31.25,"l":30,"c":30,"v":1541},{"d":"2018-05-14","o":30,"h":35,"l":30,"c":33.75,"v":11917},{"d":"2018-05-15","o":36.25,"h":37.5,"l":32.5,"c":33.75,"v":5394},{"d":"2018-05-16","o":31.25,"h":33.75,"l":31.25,"c":31.25,"v":3583},{"d":"2018-05-17","o":31.25,"h":33.75,"l":31.25,"c":32.5,"v":4133},{"d":"2018-05-18","o":33.75,"h":33.75,"l":32.5,"c":33.75,"v":1842},{"d":"2018-05-21","o":32.5,"h":33.75,"l":31.25,"c":31.25,"v":2634},{"d":"2018-05-22","o":31.25,"h":36.25,"l":31.25,"c":33.75,"v":9845},{"d":"2018-05-23","o":35,"h":35,"l":32.5,"c":32.5,"v":3756},{"d":"2018-05-24","o":33.75,"h":35,"l":32.5,"c":32.5,"v":1620},{"d":"2018-05-25","o":33.75,"h":33.75,"l":31.25,"c":32.5,"v":1094},{"d":"2018-05-29","o":31.25,"h":32.5,"l":31.25,"c":31.25,"v":957},{"d":"2018-05-30","o":31.25,"h":32.5,"l":31.25,"c":31.25,"v":1334},{"d":"2018-05-31","o":31.25,"h":32.5,"l":31.25,"c":31.25,"v":1859},{"d":"2018-06-01","o":31.25,"h":32.5,"l":31.25,"c":31.25,"v":1115},{"d":"2018-06-04","o":32.5,"h":32.5,"l":30,"c":30,"v":1574},{"d":"2018-06-05","o":31.25,"h":31.25,"l":28.75,"c":30,"v":1861},{"d":"2018-06-06","o":31.25,"h":31.25,"l":30,"c":30,"v":1784},{"d":"2018-06-07","o":30,"h":31.25,"l":28.75,"c":30,"v":1584},{"d":"2018-06-08","o":30,"h":31.25,"l":30,"c":30,"v":914},{"d":"2018-06-11","o":31.25,"h":31.25,"l":30,"c":31.25,"v":1681},{"d":"2018-06-12","o":31.25,"h":31.25,"l":30,"c":30,"v":1068},{"d":"2018-06-13","o":30,"h":31.25,"l":30,"c":31.25,"v":2650},{"d":"2018-06-14","o":31.25,"h":31.25,"l":31.25,"c":31.25,"v":1990},{"d":"2018-06-15","o":31.25,"h":31.25,"l":30,"c":30,"v":1098},{"d":"2018-06-18","o":31.25,"h":31.25,"l":30,"c":31.25,"v":1237},{"d":"2018-06-19","o":30,"h":31.25,"l":30,"c":30,"v":789},{"d":"2018-06-20","o":30,"h":30,"l":30,"c":30,"v":1262},{"d":"2018-06-21","o":30,"h":30,"l":28.75,"c":30,"v":1042},{"d":"2018-06-22","o":30,"h":30,"l":28.75,"c":30,"v":593},{"d":"2018-06-25","o":30,"h":30,"l":30,"c":30,"v":1082},{"d":"2018-06-26","o":30,"h":30,"l":30,"c":30,"v":340},{"d":"2018-06-27","o":30,"h":42.5,"l":30,"c":38.75,"v":37486},{"d":"2018-06-28","o":50,"h":58.75,"l":45,"c":50,"v":86036},{"d":"2018-06-29","o":52.5,"h":52.5,"l":35,"c":37.5,"v":27770},{"d":"2018-07-02","o":40,"h":41.25,"l":35,"c":36.25,"v":13033},{"d":"2018-07-03","o":41.25,"h":41.25,"l":32.5,"c":35,"v":24030},{"d":"2018-07-05","o":38.75,"h":38.75,"l":32.5,"c":32.5,"v":8967},{"d":"2018-07-06","o":36.25,"h":36.25,"l":31.25,"c":32.5,"v":4994},{"d":"2018-07-09","o":32.5,"h":33.75,"l":31.25,"c":31.25,"v":5457},{"d":"2018-07-10","o":31.25,"h":40,"l":31.25,"c":32.5,"v":15452},{"d":"2018-07-11","o":33.75,"h":35,"l":32.5,"c":32.5,"v":4147},{"d":"2018-07-12","o":33.75,"h":35,"l":32.5,"c":32.5,"v":3110},{"d":"2018-07-13","o":33.75,"h":33.75,"l":32.5,"c":32.5,"v":3002},{"d":"2018-07-16","o":32.5,"h":32.5,"l":31.25,"c":31.25,"v":3210},{"d":"2018-07-17","o":31.25,"h":32.5,"l":31.25,"c":31.25,"v":4617},{"d":"2018-07-18","o":31.25,"h":31.25,"l":30,"c":30,"v":2170},{"d":"2018-07-19","o":31.25,"h":31.25,"l":30,"c":30,"v":2998},{"d":"2018-07-20","o":31.25,"h":31.25,"l":30,"c":30,"v":2494},{"d":"2018-07-23","o":31.25,"h":31.25,"l":30,"c":30,"v":2987},{"d":"2018-07-24","o":30,"h":31.25,"l":28.75,"c":28.75,"v":2991},{"d":"2018-07-25","o":30,"h":30,"l":27.5,"c":28.75,"v":4263},{"d":"2018-07-26","o":28.75,"h":30,"l":28.75,"c":28.75,"v":3487},{"d":"2018-07-27","o":28.75,"h":31.25,"l":28.75,"c":30,"v":3680},{"d":"2018-07-30","o":31.25,"h":31.25,"l":30,"c":30,"v":1290},{"d":"2018-07-31","o":30,"h":31.25,"l":30,"c":30,"v":1818},{"d":"2018-08-01","o":30,"h":31.25,"l":30,"c":30,"v":1439},{"d":"2018-08-02","o":30,"h":31.25,"l":30,"c":30,"v":2789},{"d":"2018-08-03","o":30,"h":30,"l":30,"c":30,"v":1328},{"d":"2018-08-06","o":30,"h":31.25,"l":30,"c":30,"v":2440},{"d":"2018-08-07","o":30,"h":30,"l":28.75,"c":30,"v":1835},{"d":"2018-08-08","o":28.75,"h":30,"l":28.75,"c":30,"v":2113},{"d":"2018-08-09","o":30,"h":30,"l":30,"c":30,"v":1019},{"d":"2018-08-10","o":30,"h":30,"l":30,"c":30,"v":1512},{"d":"2018-08-13","o":30,"h":30,"l":30,"c":30,"v":933},{"d":"2018-08-14","o":28.75,"h":30,"l":28.75,"c":30,"v":1009},{"d":"2018-08-15","o":28.75,"h":28.75,"l":28.75,"c":28.75,"v":1890},{"d":"2018-08-16","o":28.75,"h":28.75,"l":28.75,"c":28.75,"v":2570},{"d":"2018-08-17","o":28.75,"h":28.75,"l":28.75,"c":28.75,"v":614},{"d":"2018-08-20","o":28.75,"h":28.75,"l":26.25,"c":26.25,"v":2670},{"d":"2018-08-21","o":26.25,"h":27.5,"l":26.25,"c":26.25,"v":1702},{"d":"2018-08-22","o":27.5,"h":28.75,"l":26.25,"c":28.75,"v":1078},{"d":"2018-08-23","o":28.75,"h":30,"l":28.75,"c":28.75,"v":1049},{"d":"2018-08-24","o":30,"h":30,"l":27.5,"c":27.5,"v":1085},{"d":"2018-08-27","o":28.75,"h":30,"l":27.5,"c":27.5,"v":1491},{"d":"2018-08-28","o":27.5,"h":28.75,"l":27.5,"c":27.5,"v":1092},{"d":"2018-08-29","o":28.75,"h":28.75,"l":27.5,"c":27.5,"v":1026},{"d":"2018-08-30","o":30,"h":30,"l":27.5,"c":27.5,"v":886},{"d":"2018-08-31","o":28.75,"h":30,"l":28.75,"c":28.75,"v":1913},{"d":"2018-09-04","o":30,"h":30,"l":27.5,"c":28.75,"v":1338},{"d":"2018-09-05","o":27.5,"h":28.75,"l":27.5,"c":27.5,"v":1323},{"d":"2018-09-06","o":27.5,"h":27.5,"l":26.25,"c":26.25,"v":1654},{"d":"2018-09-07","o":28.75,"h":28.75,"l":26.25,"c":26.25,"v":2090},{"d":"2018-09-10","o":27.5,"h":27.5,"l":26.25,"c":26.25,"v":2182},{"d":"2018-09-11","o":26.25,"h":27.5,"l":26.25,"c":26.25,"v":1228},{"d":"2018-09-12","o":27.5,"h":28.75,"l":26.25,"c":28.75,"v":7586},{"d":"2018-09-13","o":30,"h":30,"l":27.5,"c":28.75,"v":1372},{"d":"2018-09-14","o":28.75,"h":28.75,"l":27.5,"c":28.75,"v":2040},{"d":"2018-09-17","o":27.5,"h":28.75,"l":27.5,"c":27.5,"v":3510},{"d":"2018-09-18","o":28.75,"h":30,"l":28.75,"c":28.75,"v":3310},{"d":"2018-09-19","o":28.75,"h":28.75,"l":28.75,"c":28.75,"v":1902},{"d":"2018-09-20","o":28.75,"h":28.75,"l":27.5,"c":27.5,"v":1290},{"d":"2018-09-21","o":28.75,"h":28.75,"l":27.5,"c":27.5,"v":764},{"d":"2018-09-24","o":27.5,"h":37.5,"l":27.5,"c":35,"v":37409},{"d":"2018-09-25","o":38.75,"h":40,"l":28.75,"c":30,"v":32755},{"d":"2018-09-26","o":30,"h":31.25,"l":27.5,"c":28.75,"v":5778},{"d":"2018-09-27","o":30,"h":30,"l":27.5,"c":28.75,"v":4460},{"d":"2018-09-28","o":28.75,"h":31.25,"l":27.5,"c":27.5,"v":13837},{"d":"2018-10-01","o":30,"h":31.25,"l":28.75,"c":28.75,"v":9948},{"d":"2018-10-02","o":30,"h":30,"l":28.75,"c":28.75,"v":11450},{"d":"2018-10-03","o":31.25,"h":35,"l":30,"c":35,"v":23456},{"d":"2018-10-04","o":30,"h":33.75,"l":30,"c":31.25,"v":6154},{"d":"2018-10-05","o":31.25,"h":32.5,"l":30,"c":31.25,"v":3678},{"d":"2018-10-08","o":32.5,"h":32.5,"l":28.75,"c":28.75,"v":9338},{"d":"2018-10-09","o":30,"h":30,"l":28.75,"c":30,"v":3232},{"d":"2018-10-10","o":31.25,"h":31.25,"l":28.75,"c":28.75,"v":4467},{"d":"2018-10-11","o":30,"h":30,"l":28.75,"c":28.75,"v":3147},{"d":"2018-10-12","o":30,"h":30,"l":28.75,"c":28.75,"v":1974},{"d":"2018-10-15","o":28.75,"h":28.75,"l":28.75,"c":28.75,"v":1907},{"d":"2018-10-16","o":28.75,"h":28.75,"l":26.25,"c":27.5,"v":8756},{"d":"2018-10-17","o":27.5,"h":27.5,"l":27.5,"c":27.5,"v":2534},{"d":"2018-10-18","o":28.75,"h":28.75,"l":27.5,"c":27.5,"v":2119},{"d":"2018-10-19","o":27.5,"h":27.5,"l":26.25,"c":27.5,"v":1734},{"d":"2018-10-22","o":27.5,"h":28.75,"l":26.25,"c":27.5,"v":2724},{"d":"2018-10-23","o":27.5,"h":27.5,"l":27.5,"c":27.5,"v":2147},{"d":"2018-10-24","o":27.5,"h":27.5,"l":25,"c":26.25,"v":3702},{"d":"2018-10-25","o":25,"h":26.25,"l":25,"c":26.25,"v":1226},{"d":"2018-10-26","o":26.25,"h":26.25,"l":25,"c":25,"v":1980},{"d":"2018-10-29","o":25,"h":26.25,"l":25,"c":25,"v":1943},{"d":"2018-10-30","o":26.25,"h":27.5,"l":26.25,"c":26.25,"v":3928},{"d":"2018-10-31","o":26.25,"h":27.5,"l":26.25,"c":26.25,"v":1734},{"d":"2018-11-01","o":26.25,"h":27.5,"l":25,"c":26.25,"v":3813},{"d":"2018-11-02","o":26.25,"h":31.25,"l":26.25,"c":30,"v":8911},{"d":"2018-11-05","o":30,"h":30,"l":26.25,"c":26.25,"v":4432},{"d":"2018-11-06","o":28.75,"h":30,"l":28.75,"c":30,"v":5312},{"d":"2018-11-07","o":30,"h":31.25,"l":30,"c":30,"v":2964},{"d":"2018-11-08","o":30,"h":31.25,"l":27.5,"c":30,"v":2611},{"d":"2018-11-09","o":30,"h":31.25,"l":30,"c":30,"v":2422},{"d":"2018-11-12","o":30,"h":32.5,"l":28.75,"c":30,"v":4640},{"d":"2018-11-13","o":31.25,"h":32.5,"l":30,"c":30,"v":3128},{"d":"2018-11-14","o":31.25,"h":32.5,"l":30,"c":30,"v":3285},{"d":"2018-11-15","o":31.25,"h":37.5,"l":31.25,"c":35,"v":20919},{"d":"2018-11-16","o":33.75,"h":35,"l":31.25,"c":31.25,"v":4734},{"d":"2018-11-19","o":28.75,"h":32.5,"l":28.75,"c":30,"v":2227},{"d":"2018-11-20","o":30,"h":31.25,"l":28.75,"c":30,"v":2487},{"d":"2018-11-21","o":30,"h":30,"l":28.75,"c":28.75,"v":1930},{"d":"2018-11-23","o":30,"h":30,"l":28.75,"c":28.75,"v":427},{"d":"2018-11-26","o":30,"h":30,"l":28.75,"c":28.75,"v":1290},{"d":"2018-11-27","o":28.75,"h":30,"l":28.75,"c":28.75,"v":1386},{"d":"2018-11-28","o":30,"h":31.25,"l":28.75,"c":30,"v":2156},{"d":"2018-11-29","o":30,"h":31.25,"l":28.75,"c":30,"v":757},{"d":"2018-11-30","o":30,"h":30,"l":28.75,"c":28.75,"v":1817},{"d":"2018-12-03","o":30,"h":30,"l":28.75,"c":28.75,"v":1241},{"d":"2018-12-04","o":28.75,"h":30,"l":28.75,"c":28.75,"v":1341},{"d":"2018-12-06","o":28.75,"h":28.75,"l":26.25,"c":26.25,"v":3650},{"d":"2018-12-07","o":27.5,"h":28.75,"l":26.25,"c":27.5,"v":1553},{"d":"2018-12-10","o":28.75,"h":28.75,"l":26.25,"c":26.25,"v":1286},{"d":"2018-12-11","o":27.5,"h":28.75,"l":26.25,"c":26.25,"v":1424},{"d":"2018-12-12","o":27.5,"h":27.5,"l":26.25,"c":26.25,"v":949},{"d":"2018-12-13","o":26.25,"h":27.5,"l":26.25,"c":26.25,"v":1073},{"d":"2018-12-14","o":26.25,"h":26.25,"l":25,"c":25,"v":738},{"d":"2018-12-17","o":26.25,"h":27.5,"l":25,"c":25,"v":815},{"d":"2018-12-18","o":25,"h":26.25,"l":23.75,"c":23.75,"v":6262},{"d":"2018-12-19","o":23.75,"h":25,"l":23.75,"c":23.75,"v":1029},{"d":"2018-12-20","o":23.75,"h":25,"l":23.75,"c":23.75,"v":1627},{"d":"2018-12-21","o":23.75,"h":23.75,"l":22.5,"c":22.5,"v":1762},{"d":"2018-12-24","o":22.5,"h":23.75,"l":22.5,"c":23.75,"v":1186},{"d":"2018-12-26","o":25,"h":25,"l":22.5,"c":23.75,"v":1502},{"d":"2018-12-27","o":25,"h":25,"l":23.75,"c":23.75,"v":1086},{"d":"2018-12-28","o":23.75,"h":26.25,"l":22.5,"c":26.25,"v":1977},{"d":"2018-12-31","o":26.25,"h":26.25,"l":22.5,"c":23.75,"v":2515},{"d":"2019-01-02","o":25,"h":25,"l":23.75,"c":25,"v":978},{"d":"2019-01-03","o":26.25,"h":26.25,"l":22.5,"c":25,"v":2440},{"d":"2019-01-04","o":25,"h":25,"l":23.75,"c":25,"v":613},{"d":"2019-01-07","o":25,"h":26.25,"l":23.75,"c":26.25,"v":2020},{"d":"2019-01-08","o":26.25,"h":26.25,"l":23.75,"c":26.25,"v":1342},{"d":"2019-01-09","o":26.25,"h":27.5,"l":25,"c":26.25,"v":8815},{"d":"2019-01-10","o":25,"h":26.25,"l":25,"c":25,"v":1982},{"d":"2019-01-11","o":25,"h":26.25,"l":25,"c":25,"v":952},{"d":"2019-01-14","o":26.25,"h":26.25,"l":25,"c":25,"v":1746},{"d":"2019-01-15","o":26.25,"h":26.25,"l":23.75,"c":26.25,"v":1070},{"d":"2019-01-16","o":25,"h":26.25,"l":25,"c":25,"v":913},{"d":"2019-01-17","o":25,"h":25,"l":23.75,"c":23.75,"v":690},{"d":"2019-01-18","o":25,"h":30,"l":23.75,"c":26.25,"v":14229},{"d":"2019-01-22","o":26.25,"h":26.25,"l":25,"c":26.25,"v":2137},{"d":"2019-01-23","o":25,"h":26.25,"l":25,"c":25,"v":2280},{"d":"2019-01-24","o":26.25,"h":26.25,"l":25,"c":26.25,"v":1129},{"d":"2019-01-25","o":26.25,"h":26.25,"l":25,"c":26.25,"v":960},{"d":"2019-01-28","o":26.25,"h":26.25,"l":25,"c":25,"v":1571},{"d":"2019-01-29","o":26.25,"h":26.25,"l":25,"c":25,"v":947},{"d":"2019-01-30","o":26.25,"h":26.25,"l":25,"c":26.25,"v":1863},{"d":"2019-01-31","o":26.25,"h":26.25,"l":23.75,"c":25,"v":2033},{"d":"2019-02-01","o":25,"h":25,"l":25,"c":25,"v":1103},{"d":"2019-02-04","o":25,"h":27.5,"l":25,"c":27.5,"v":1066},{"d":"2019-02-05","o":26.25,"h":26.25,"l":25,"c":25,"v":978},{"d":"2019-02-06","o":26.25,"h":26.25,"l":25,"c":26.25,"v":1554},{"d":"2019-02-07","o":26.25,"h":26.25,"l":25,"c":25,"v":942},{"d":"2019-02-08","o":26.25,"h":26.25,"l":25,"c":25,"v":702},{"d":"2019-02-11","o":25,"h":26.25,"l":25,"c":25,"v":866},{"d":"2019-02-12","o":26.25,"h":26.25,"l":25,"c":25,"v":1584},{"d":"2019-02-13","o":25,"h":25,"l":25,"c":25,"v":1533},{"d":"2019-02-14","o":25,"h":25,"l":25,"c":25,"v":909},{"d":"2019-02-15","o":26.25,"h":26.25,"l":25,"c":26.25,"v":2008},{"d":"2019-02-19","o":26.25,"h":26.25,"l":25,"c":25,"v":1626},{"d":"2019-02-20","o":25,"h":27.5,"l":23.75,"c":23.75,"v":4662},{"d":"2019-02-21","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":1246},{"d":"2019-02-22","o":26.25,"h":27.5,"l":25,"c":26.25,"v":2538},{"d":"2019-02-25","o":26.25,"h":27.5,"l":25,"c":25,"v":2613},{"d":"2019-02-26","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":834},{"d":"2019-02-27","o":27.5,"h":27.5,"l":26.25,"c":26.25,"v":1318},{"d":"2019-02-28","o":26.25,"h":26.25,"l":25,"c":26.25,"v":823},{"d":"2019-03-01","o":26.25,"h":27.5,"l":26.25,"c":26.25,"v":1602},{"d":"2019-03-04","o":27.5,"h":27.5,"l":26.25,"c":26.25,"v":746},{"d":"2019-03-05","o":27.5,"h":27.5,"l":26.25,"c":26.25,"v":504},{"d":"2019-03-06","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":582},{"d":"2019-03-07","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":631},{"d":"2019-03-08","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":574},{"d":"2019-03-11","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":694},{"d":"2019-03-12","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":869},{"d":"2019-03-13","o":26.25,"h":26.25,"l":25,"c":25,"v":1657},{"d":"2019-03-14","o":25,"h":27.5,"l":25,"c":27.5,"v":1549},{"d":"2019-03-15","o":27.5,"h":27.5,"l":25,"c":26.25,"v":870},{"d":"2019-03-18","o":26.25,"h":28.75,"l":25,"c":27.5,"v":4647},{"d":"2019-03-19","o":26.25,"h":28.75,"l":26.25,"c":27.5,"v":1303},{"d":"2019-03-20","o":27.5,"h":28.75,"l":27.5,"c":28.75,"v":1745},{"d":"2019-03-21","o":28.75,"h":28.75,"l":27.5,"c":27.5,"v":980},{"d":"2019-03-22","o":28.75,"h":28.75,"l":27.5,"c":27.5,"v":1138},{"d":"2019-03-25","o":28.75,"h":28.75,"l":26.25,"c":28.75,"v":857},{"d":"2019-03-26","o":28.75,"h":28.75,"l":27.5,"c":28.75,"v":662},{"d":"2019-03-27","o":27.5,"h":28.75,"l":26.25,"c":28.75,"v":1108},{"d":"2019-03-28","o":27.5,"h":28.75,"l":27.5,"c":28.75,"v":2324},{"d":"2019-03-29","o":27.5,"h":28.75,"l":27.5,"c":27.5,"v":1339},{"d":"2019-04-01","o":28.75,"h":30,"l":27.5,"c":28.75,"v":6215},{"d":"2019-04-02","o":30,"h":35,"l":30,"c":30,"v":10737},{"d":"2019-04-03","o":32.5,"h":32.5,"l":27.5,"c":28.75,"v":3784},{"d":"2019-04-04","o":28.75,"h":30,"l":28.75,"c":28.75,"v":2553},{"d":"2019-04-05","o":30,"h":30,"l":28.75,"c":30,"v":2466},{"d":"2019-04-08","o":30,"h":32.5,"l":30,"c":31.25,"v":7531},{"d":"2019-04-09","o":32.5,"h":36.25,"l":31.25,"c":32.5,"v":10427},{"d":"2019-04-10","o":31.25,"h":33.75,"l":30,"c":31.25,"v":7038},{"d":"2019-04-11","o":32.5,"h":32.5,"l":28.75,"c":30,"v":2374},{"d":"2019-04-12","o":28.75,"h":31.25,"l":28.75,"c":30,"v":2017},{"d":"2019-04-15","o":31.25,"h":32.5,"l":31.25,"c":31.25,"v":2450},{"d":"2019-04-16","o":32.5,"h":32.5,"l":30,"c":30,"v":3330},{"d":"2019-04-17","o":31.25,"h":31.25,"l":30,"c":30,"v":2482},{"d":"2019-04-18","o":31.25,"h":31.25,"l":28.75,"c":31.25,"v":1574},{"d":"2019-04-22","o":31.25,"h":32.5,"l":30,"c":31.25,"v":5485},{"d":"2019-04-23","o":31.25,"h":35,"l":31.25,"c":33.75,"v":7254},{"d":"2019-04-24","o":35,"h":35,"l":33.75,"c":33.75,"v":2725},{"d":"2019-04-25","o":33.75,"h":46.25,"l":32.5,"c":43.75,"v":62754},{"d":"2019-04-26","o":41.25,"h":41.25,"l":35,"c":35,"v":21610},{"d":"2019-04-29","o":35,"h":36.25,"l":30,"c":31.25,"v":12042},{"d":"2019-04-30","o":32.5,"h":32.5,"l":30,"c":30,"v":7806},{"d":"2019-05-01","o":31.25,"h":31.25,"l":30,"c":30,"v":5626},{"d":"2019-05-02","o":31.25,"h":31.25,"l":28.75,"c":30,"v":3746},{"d":"2019-05-03","o":30,"h":31.25,"l":30,"c":30,"v":4996},{"d":"2019-05-06","o":30,"h":35,"l":30,"c":32.5,"v":14327},{"d":"2019-05-07","o":35,"h":36.25,"l":33.75,"c":33.75,"v":9340},{"d":"2019-05-08","o":35,"h":35,"l":30,"c":31.25,"v":6073},{"d":"2019-05-09","o":31.25,"h":31.25,"l":30,"c":31.25,"v":4921},{"d":"2019-05-10","o":31.25,"h":32.5,"l":30,"c":31.25,"v":3576},{"d":"2019-05-13","o":31.25,"h":31.25,"l":30,"c":30,"v":5281},{"d":"2019-05-14","o":31.25,"h":31.25,"l":30,"c":30,"v":2571},{"d":"2019-05-15","o":31.25,"h":31.25,"l":30,"c":31.25,"v":4758},{"d":"2019-05-16","o":31.25,"h":32.5,"l":28.75,"c":30,"v":6161},{"d":"2019-05-17","o":28.75,"h":30,"l":28.75,"c":28.75,"v":1527},{"d":"2019-05-20","o":28.75,"h":33.75,"l":28.75,"c":30,"v":18958},{"d":"2019-05-21","o":31.25,"h":31.25,"l":28.75,"c":28.75,"v":3259},{"d":"2019-05-22","o":28.75,"h":30,"l":28.75,"c":30,"v":2415},{"d":"2019-05-23","o":31.25,"h":31.25,"l":28.75,"c":28.75,"v":3263},{"d":"2019-05-24","o":30,"h":30,"l":28.75,"c":30,"v":2492},{"d":"2019-05-28","o":30,"h":30,"l":28.75,"c":30,"v":2106},{"d":"2019-05-29","o":28.75,"h":30,"l":28.75,"c":28.75,"v":2274},{"d":"2019-05-30","o":28.75,"h":28.75,"l":28.75,"c":28.75,"v":1806},{"d":"2019-05-31","o":28.75,"h":28.75,"l":27.5,"c":28.75,"v":1905},{"d":"2019-06-03","o":28.75,"h":28.75,"l":27.5,"c":28.75,"v":2886},{"d":"2019-06-04","o":28.75,"h":31.25,"l":27.5,"c":28.75,"v":7046},{"d":"2019-06-05","o":28.75,"h":30,"l":27.5,"c":28.75,"v":1562},{"d":"2019-06-06","o":27.5,"h":28.75,"l":27.5,"c":27.5,"v":866},{"d":"2019-06-07","o":27.5,"h":27.5,"l":27.5,"c":27.5,"v":1841},{"d":"2019-06-10","o":28.75,"h":28.75,"l":27.5,"c":27.5,"v":674},{"d":"2019-06-11","o":28.75,"h":28.75,"l":27.5,"c":27.5,"v":988},{"d":"2019-06-12","o":28.75,"h":28.75,"l":27.5,"c":27.5,"v":686},{"d":"2019-06-13","o":27.5,"h":28.75,"l":27.5,"c":27.5,"v":2949},{"d":"2019-06-14","o":30,"h":30,"l":27.5,"c":28.75,"v":3051},{"d":"2019-06-17","o":28.75,"h":28.75,"l":27.5,"c":27.5,"v":1036},{"d":"2019-06-18","o":27.5,"h":27.5,"l":26.25,"c":27.5,"v":2391},{"d":"2019-06-19","o":27.5,"h":28.75,"l":27.5,"c":27.5,"v":2001},{"d":"2019-06-20","o":28.75,"h":28.75,"l":27.5,"c":27.5,"v":1251},{"d":"2019-06-21","o":28.75,"h":28.75,"l":26.25,"c":27.5,"v":2862},{"d":"2019-06-24","o":27.5,"h":27.5,"l":26.25,"c":26.25,"v":1030},{"d":"2019-06-25","o":27.5,"h":27.5,"l":26.25,"c":26.25,"v":1406},{"d":"2019-06-26","o":27.5,"h":27.5,"l":25,"c":26.25,"v":2710},{"d":"2019-06-27","o":26.25,"h":26.25,"l":23.75,"c":25,"v":1746},{"d":"2019-06-28","o":26.25,"h":26.25,"l":25,"c":25,"v":1369},{"d":"2019-07-01","o":26.25,"h":26.25,"l":25,"c":26.25,"v":1634},{"d":"2019-07-02","o":26.25,"h":26.25,"l":25,"c":26.25,"v":623},{"d":"2019-07-03","o":25,"h":27.5,"l":25,"c":25,"v":2012},{"d":"2019-07-05","o":26.25,"h":27.5,"l":25,"c":26.25,"v":1046},{"d":"2019-07-08","o":27.5,"h":30,"l":26.25,"c":27.5,"v":12382},{"d":"2019-07-09","o":27.5,"h":27.5,"l":26.25,"c":26.25,"v":3630},{"d":"2019-07-10","o":27.5,"h":27.5,"l":26.25,"c":27.5,"v":3505},{"d":"2019-07-11","o":27.5,"h":28.75,"l":26.25,"c":27.5,"v":3613},{"d":"2019-07-12","o":27.5,"h":32.5,"l":27.5,"c":28.75,"v":15304},{"d":"2019-07-15","o":30,"h":30,"l":27.5,"c":27.5,"v":3300},{"d":"2019-07-16","o":27.5,"h":28.75,"l":27.5,"c":27.5,"v":1977},{"d":"2019-07-17","o":27.5,"h":28.75,"l":27.5,"c":28.75,"v":1476},{"d":"2019-07-18","o":27.5,"h":28.75,"l":27.5,"c":27.5,"v":1774},{"d":"2019-07-19","o":27.5,"h":30,"l":27.5,"c":28.75,"v":2494},{"d":"2019-07-22","o":30,"h":30,"l":27.5,"c":28.75,"v":1814},{"d":"2019-07-23","o":27.5,"h":28.75,"l":27.5,"c":27.5,"v":1338},{"d":"2019-07-24","o":27.5,"h":28.75,"l":27.5,"c":28.75,"v":572},{"d":"2019-07-25","o":28.75,"h":28.75,"l":27.5,"c":28.75,"v":466},{"d":"2019-07-26","o":28.75,"h":28.75,"l":27.5,"c":27.5,"v":1727},{"d":"2019-07-29","o":28.75,"h":28.75,"l":27.5,"c":27.5,"v":1331},{"d":"2019-07-30","o":28.75,"h":28.75,"l":27.5,"c":27.5,"v":1168},{"d":"2019-07-31","o":27.5,"h":27.5,"l":26.25,"c":26.25,"v":2473},{"d":"2019-08-01","o":27.5,"h":27.5,"l":25,"c":25,"v":758},{"d":"2019-08-02","o":27.5,"h":27.5,"l":25,"c":26.25,"v":1877},{"d":"2019-08-05","o":26.25,"h":26.25,"l":25,"c":25,"v":1246},{"d":"2019-08-06","o":25,"h":26.25,"l":25,"c":26.25,"v":2260},{"d":"2019-08-07","o":26.25,"h":26.25,"l":25,"c":25,"v":758},{"d":"2019-08-08","o":25,"h":26.25,"l":25,"c":25,"v":1035},{"d":"2019-08-09","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":920},{"d":"2019-08-12","o":26.25,"h":26.25,"l":25,"c":26.25,"v":637},{"d":"2019-08-13","o":26.25,"h":26.25,"l":25,"c":25,"v":590},{"d":"2019-08-14","o":26.25,"h":26.25,"l":25,"c":25,"v":1250},{"d":"2019-08-15","o":25,"h":26.25,"l":23.75,"c":25,"v":2223},{"d":"2019-08-16","o":25,"h":26.25,"l":25,"c":25,"v":973},{"d":"2019-08-19","o":26.25,"h":27.5,"l":25,"c":26.25,"v":6031},{"d":"2019-08-20","o":27.5,"h":27.5,"l":26.25,"c":26.25,"v":1545},{"d":"2019-08-21","o":26.25,"h":26.25,"l":25,"c":25,"v":1950},{"d":"2019-08-22","o":26.25,"h":26.25,"l":25,"c":25,"v":934},{"d":"2019-08-23","o":26.25,"h":26.25,"l":25,"c":25,"v":1033},{"d":"2019-08-26","o":28.75,"h":28.75,"l":25,"c":25,"v":3894},{"d":"2019-08-27","o":26.25,"h":26.25,"l":25,"c":25,"v":761},{"d":"2019-08-28","o":26.25,"h":26.25,"l":25,"c":25,"v":720},{"d":"2019-08-29","o":26.25,"h":26.25,"l":25,"c":25,"v":2411},{"d":"2019-08-30","o":26.25,"h":26.25,"l":25,"c":25,"v":729},{"d":"2019-09-03","o":26.25,"h":26.25,"l":25,"c":25,"v":668},{"d":"2019-09-04","o":26.25,"h":26.25,"l":25,"c":25,"v":672},{"d":"2019-09-05","o":26.25,"h":26.25,"l":25,"c":25,"v":502},{"d":"2019-09-06","o":26.25,"h":26.25,"l":25,"c":25,"v":386},{"d":"2019-09-09","o":26.25,"h":26.25,"l":25,"c":26.25,"v":702},{"d":"2019-09-10","o":26.25,"h":26.25,"l":25,"c":25,"v":1294},{"d":"2019-09-11","o":25,"h":26.25,"l":25,"c":26.25,"v":2105},{"d":"2019-09-12","o":26.25,"h":26.25,"l":25,"c":25,"v":585},{"d":"2019-09-13","o":26.25,"h":26.25,"l":25,"c":25,"v":1769},{"d":"2019-09-16","o":26.25,"h":30,"l":25,"c":27.5,"v":26220},{"d":"2019-09-17","o":28.75,"h":28.75,"l":26.25,"c":26.25,"v":9615},{"d":"2019-09-18","o":25,"h":25,"l":25,"c":25,"v":6094},{"d":"2019-09-19","o":25,"h":26.25,"l":25,"c":25,"v":6538},{"d":"2019-09-20","o":26.25,"h":27.5,"l":25,"c":25,"v":22476},{"d":"2019-09-23","o":26.25,"h":26.25,"l":23.75,"c":25,"v":4535},{"d":"2019-09-24","o":25,"h":25,"l":23.75,"c":25,"v":3259},{"d":"2019-09-25","o":25,"h":25,"l":23.75,"c":23.75,"v":1620},{"d":"2019-09-26","o":25,"h":25,"l":22.5,"c":23.75,"v":3236},{"d":"2019-09-27","o":25,"h":25,"l":22.5,"c":23.75,"v":2935},{"d":"2019-09-30","o":25,"h":25,"l":22.5,"c":22.5,"v":1956},{"d":"2019-10-01","o":23.75,"h":23.75,"l":22.5,"c":23.75,"v":1050},{"d":"2019-10-02","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":3586},{"d":"2019-10-03","o":22.5,"h":23.75,"l":22.5,"c":22.5,"v":1834},{"d":"2019-10-04","o":22.5,"h":23.75,"l":22.5,"c":23.75,"v":5230},{"d":"2019-10-07","o":23.75,"h":23.75,"l":22.5,"c":22.5,"v":1318},{"d":"2019-10-08","o":22.5,"h":23.75,"l":22.5,"c":22.5,"v":798},{"d":"2019-10-09","o":23.75,"h":23.75,"l":22.5,"c":22.5,"v":889},{"d":"2019-10-10","o":22.5,"h":22.5,"l":21.25,"c":21.25,"v":2301},{"d":"2019-10-11","o":22.5,"h":22.5,"l":21.25,"c":22.5,"v":2217},{"d":"2019-10-14","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":3378},{"d":"2019-10-15","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":1554},{"d":"2019-10-16","o":21.25,"h":22.5,"l":21.25,"c":21.25,"v":1105},{"d":"2019-10-17","o":22.5,"h":22.5,"l":21.25,"c":22.5,"v":1818},{"d":"2019-10-18","o":22.5,"h":22.5,"l":21.25,"c":21.25,"v":920},{"d":"2019-10-21","o":22.5,"h":22.5,"l":21.25,"c":21.25,"v":794},{"d":"2019-10-22","o":22.5,"h":23.75,"l":21.25,"c":22.5,"v":4632},{"d":"2019-10-23","o":22.5,"h":22.5,"l":21.25,"c":22.5,"v":1490},{"d":"2019-10-24","o":22.5,"h":22.5,"l":21.25,"c":21.25,"v":1383},{"d":"2019-10-25","o":21.25,"h":22.5,"l":21.25,"c":22.5,"v":3634},{"d":"2019-10-28","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":3666},{"d":"2019-10-29","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":1922},{"d":"2019-10-30","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":1801},{"d":"2019-10-31","o":22.5,"h":22.5,"l":21.25,"c":22.5,"v":1066},{"d":"2019-11-01","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":1035},{"d":"2019-11-04","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":1085},{"d":"2019-11-05","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":1598},{"d":"2019-11-06","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":1275},{"d":"2019-11-07","o":22.5,"h":22.5,"l":21.25,"c":21.25,"v":2666},{"d":"2019-11-08","o":22.5,"h":22.5,"l":21.25,"c":21.25,"v":1424},{"d":"2019-11-11","o":22.5,"h":22.5,"l":21.25,"c":21.25,"v":584},{"d":"2019-11-12","o":22.5,"h":22.5,"l":21.25,"c":21.25,"v":767},{"d":"2019-11-13","o":21.25,"h":22.5,"l":21.25,"c":22.5,"v":1570},{"d":"2019-11-14","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":1643},{"d":"2019-11-15","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":3029},{"d":"2019-11-18","o":21.25,"h":21.25,"l":20,"c":20,"v":2951},{"d":"2019-11-19","o":20,"h":21.25,"l":20,"c":20,"v":1714},{"d":"2019-11-20","o":21.25,"h":21.25,"l":20,"c":20,"v":1526},{"d":"2019-11-21","o":20,"h":20,"l":17.5,"c":18.75,"v":7402},{"d":"2019-11-22","o":18.75,"h":20,"l":17.5,"c":18.75,"v":2218},{"d":"2019-11-25","o":20,"h":20,"l":18.75,"c":18.75,"v":1757},{"d":"2019-11-26","o":18.75,"h":20,"l":18.75,"c":18.75,"v":816},{"d":"2019-11-27","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":711},{"d":"2019-11-29","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":519},{"d":"2019-12-02","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":559},{"d":"2019-12-03","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":934},{"d":"2019-12-04","o":20,"h":20,"l":18.75,"c":18.75,"v":2008},{"d":"2019-12-05","o":18.75,"h":21.25,"l":18.75,"c":20,"v":4982},{"d":"2019-12-06","o":20,"h":20,"l":18.75,"c":18.75,"v":2049},{"d":"2019-12-09","o":20,"h":20,"l":17.5,"c":18.75,"v":2601},{"d":"2019-12-10","o":18.75,"h":20,"l":18.75,"c":18.75,"v":2358},{"d":"2019-12-11","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":2691},{"d":"2019-12-12","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":1504},{"d":"2019-12-13","o":18.75,"h":18.75,"l":17.5,"c":18.75,"v":922},{"d":"2019-12-16","o":18.75,"h":18.75,"l":17.5,"c":17.5,"v":1574},{"d":"2019-12-17","o":18.75,"h":18.75,"l":17.5,"c":17.5,"v":1094},{"d":"2019-12-18","o":18.75,"h":18.75,"l":17.5,"c":18.75,"v":1617},{"d":"2019-12-19","o":18.75,"h":18.75,"l":17.5,"c":17.5,"v":891},{"d":"2019-12-20","o":18.75,"h":18.75,"l":17.5,"c":17.5,"v":1171},{"d":"2019-12-23","o":18.75,"h":18.75,"l":17.5,"c":17.5,"v":2023},{"d":"2019-12-24","o":17.5,"h":18.75,"l":17.5,"c":18.75,"v":1182},{"d":"2019-12-26","o":18.75,"h":18.75,"l":17.5,"c":17.5,"v":1657},{"d":"2019-12-27","o":18.75,"h":18.75,"l":17.5,"c":18.75,"v":7339},{"d":"2019-12-30","o":20,"h":20,"l":17.5,"c":18.75,"v":6314},{"d":"2019-12-31","o":17.5,"h":18.75,"l":17.5,"c":18.75,"v":2123},{"d":"2020-01-02","o":18.75,"h":20,"l":17.5,"c":20,"v":11279},{"d":"2020-01-03","o":27.5,"h":28.75,"l":20,"c":22.5,"v":155961},{"d":"2020-01-06","o":25,"h":26.25,"l":23.75,"c":26.25,"v":218781},{"d":"2020-01-07","o":31.25,"h":35,"l":25,"c":28.75,"v":362860},{"d":"2020-01-08","o":30,"h":31.25,"l":22.5,"c":25,"v":204934},{"d":"2020-01-09","o":22.5,"h":23.75,"l":21.25,"c":23.75,"v":84598},{"d":"2020-01-10","o":22.5,"h":22.5,"l":21.25,"c":22.5,"v":62854},{"d":"2020-01-13","o":22.5,"h":23.75,"l":21.25,"c":21.25,"v":54858},{"d":"2020-01-14","o":21.25,"h":22.5,"l":21.25,"c":22.5,"v":70696},{"d":"2020-01-15","o":22.5,"h":22.5,"l":21.25,"c":21.25,"v":45293},{"d":"2020-01-16","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":44570},{"d":"2020-01-17","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":43847},{"d":"2020-01-21","o":21.25,"h":21.25,"l":20,"c":20,"v":39642},{"d":"2020-01-22","o":23.75,"h":23.75,"l":21.25,"c":22.5,"v":104327},{"d":"2020-01-23","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":29934},{"d":"2020-01-24","o":21.25,"h":21.25,"l":20,"c":20,"v":22518},{"d":"2020-01-27","o":20,"h":20,"l":18.75,"c":18.75,"v":30162},{"d":"2020-01-28","o":18.75,"h":20,"l":18.75,"c":20,"v":22057},{"d":"2020-01-29","o":20,"h":20,"l":18.75,"c":18.75,"v":15587},{"d":"2020-01-30","o":18.75,"h":18.75,"l":17.5,"c":18.75,"v":20391},{"d":"2020-01-31","o":18.75,"h":18.75,"l":17.5,"c":18.75,"v":13809},{"d":"2020-02-03","o":17.5,"h":18.75,"l":17.5,"c":17.5,"v":14808},{"d":"2020-02-04","o":17.5,"h":18.75,"l":17.5,"c":18.75,"v":19903},{"d":"2020-02-05","o":18.75,"h":20,"l":18.75,"c":18.75,"v":27707},{"d":"2020-02-06","o":18.75,"h":20,"l":18.75,"c":20,"v":22810},{"d":"2020-02-07","o":18.75,"h":18.75,"l":17.5,"c":18.75,"v":12588},{"d":"2020-02-10","o":18.75,"h":18.75,"l":17.5,"c":17.5,"v":13453},{"d":"2020-02-11","o":18.75,"h":18.75,"l":17.5,"c":18.75,"v":18522},{"d":"2020-02-12","o":18.75,"h":18.75,"l":17.5,"c":18.75,"v":12384},{"d":"2020-02-13","o":18.75,"h":18.75,"l":17.5,"c":17.5,"v":12869},{"d":"2020-02-14","o":18.75,"h":18.75,"l":17.5,"c":17.5,"v":14075},{"d":"2020-02-18","o":17.5,"h":18.75,"l":17.5,"c":17.5,"v":19006},{"d":"2020-02-19","o":20,"h":20,"l":17.5,"c":18.75,"v":47385},{"d":"2020-02-20","o":18.75,"h":21.25,"l":18.75,"c":20,"v":69154},{"d":"2020-02-21","o":20,"h":20,"l":18.75,"c":20,"v":29076},{"d":"2020-02-24","o":20,"h":20,"l":17.5,"c":20,"v":34735},{"d":"2020-02-25","o":20,"h":20,"l":18.75,"c":18.75,"v":17570},{"d":"2020-02-26","o":18.75,"h":18.75,"l":17.5,"c":18.75,"v":17259},{"d":"2020-02-27","o":17.5,"h":18.75,"l":17.5,"c":17.5,"v":32087},{"d":"2020-02-28","o":18.75,"h":18.75,"l":17.5,"c":18.75,"v":31457},{"d":"2020-03-02","o":18.75,"h":21.25,"l":17.5,"c":20,"v":69364},{"d":"2020-03-03","o":18.75,"h":20,"l":18.75,"c":18.75,"v":30998},{"d":"2020-03-04","o":20,"h":20,"l":18.75,"c":18.75,"v":21726},{"d":"2020-03-05","o":20,"h":20,"l":18.75,"c":18.75,"v":17585},{"d":"2020-03-06","o":18.75,"h":18.75,"l":17.5,"c":17.5,"v":18305},{"d":"2020-03-09","o":13.75,"h":15,"l":13.75,"c":15,"v":29766},{"d":"2020-03-10","o":16.25,"h":17.5,"l":16.25,"c":16.25,"v":20528},{"d":"2020-03-11","o":16.25,"h":16.25,"l":15,"c":15,"v":16578},{"d":"2020-03-12","o":12.5,"h":13.75,"l":12.5,"c":13.75,"v":24088},{"d":"2020-03-13","o":13.75,"h":15,"l":13.75,"c":13.75,"v":37232},{"d":"2020-03-16","o":12.5,"h":15,"l":12.5,"c":13.75,"v":23362},{"d":"2020-03-17","o":13.75,"h":15,"l":12.5,"c":13.75,"v":16810},{"d":"2020-03-18","o":13.75,"h":13.75,"l":11.25,"c":12.5,"v":19427},{"d":"2020-03-19","o":11.25,"h":12.5,"l":11.25,"c":12.5,"v":19936},{"d":"2020-03-20","o":13.75,"h":13.75,"l":12.5,"c":12.5,"v":24142},{"d":"2020-03-23","o":12.5,"h":12.5,"l":11.25,"c":12.5,"v":11319},{"d":"2020-03-24","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":12360},{"d":"2020-03-25","o":11.25,"h":12.5,"l":11.25,"c":12.5,"v":13625},{"d":"2020-03-26","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":10599},{"d":"2020-03-27","o":12.5,"h":16.25,"l":11.25,"c":13.75,"v":101294},{"d":"2020-03-30","o":15,"h":17.5,"l":13.75,"c":15,"v":109298},{"d":"2020-03-31","o":16.25,"h":16.25,"l":13.75,"c":15,"v":60439},{"d":"2020-04-01","o":15,"h":15,"l":12.5,"c":13.75,"v":25581},{"d":"2020-04-02","o":13.75,"h":15,"l":13.75,"c":13.75,"v":34037},{"d":"2020-04-03","o":15,"h":16.25,"l":13.75,"c":15,"v":51601},{"d":"2020-04-06","o":15,"h":15,"l":13.75,"c":13.75,"v":22453},{"d":"2020-04-07","o":15,"h":15,"l":13.75,"c":13.75,"v":16082},{"d":"2020-04-08","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":22914},{"d":"2020-04-09","o":15,"h":15,"l":13.75,"c":13.75,"v":41715},{"d":"2020-04-13","o":15,"h":15,"l":13.75,"c":13.75,"v":20925},{"d":"2020-04-14","o":13.75,"h":13.75,"l":12.5,"c":13.75,"v":24095},{"d":"2020-04-15","o":13.75,"h":13.75,"l":12.5,"c":13.75,"v":16177},{"d":"2020-04-16","o":13.75,"h":13.75,"l":12.5,"c":12.5,"v":18646},{"d":"2020-04-17","o":13.75,"h":18.75,"l":12.5,"c":15,"v":185430},{"d":"2020-04-20","o":15,"h":15,"l":13.75,"c":13.75,"v":50529},{"d":"2020-04-21","o":15,"h":15,"l":13.75,"c":13.75,"v":32354},{"d":"2020-04-22","o":15,"h":16.25,"l":13.75,"c":15,"v":68601},{"d":"2020-04-23","o":17.5,"h":18.75,"l":16.25,"c":16.25,"v":134122},{"d":"2020-04-24","o":22.5,"h":33.75,"l":20,"c":20,"v":763132},{"d":"2020-04-27","o":20,"h":20,"l":17.5,"c":18.75,"v":115044},{"d":"2020-04-28","o":18.75,"h":20,"l":17.5,"c":18.75,"v":83596},{"d":"2020-04-29","o":20,"h":20,"l":18.75,"c":18.75,"v":74298},{"d":"2020-04-30","o":20,"h":20,"l":17.5,"c":20,"v":110495},{"d":"2020-05-01","o":20,"h":20,"l":17.5,"c":18.75,"v":53071},{"d":"2020-05-04","o":18.75,"h":18.75,"l":17.5,"c":17.5,"v":36265},{"d":"2020-05-05","o":17.5,"h":18.75,"l":17.5,"c":18.75,"v":60126},{"d":"2020-05-06","o":18.75,"h":18.75,"l":17.5,"c":17.5,"v":27514},{"d":"2020-05-07","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":23758},{"d":"2020-05-08","o":18.75,"h":18.75,"l":17.5,"c":17.5,"v":29224},{"d":"2020-05-11","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":29008},{"d":"2020-05-12","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":25766},{"d":"2020-05-13","o":17.5,"h":17.5,"l":16.25,"c":16.25,"v":25933},{"d":"2020-05-14","o":17.5,"h":17.5,"l":15,"c":17.5,"v":17355},{"d":"2020-05-15","o":16.25,"h":17.5,"l":16.25,"c":16.25,"v":15706},{"d":"2020-05-18","o":16.25,"h":17.5,"l":16.25,"c":17.5,"v":29207},{"d":"2020-05-19","o":17.5,"h":17.5,"l":16.25,"c":17.5,"v":17718},{"d":"2020-05-20","o":17.5,"h":17.5,"l":16.25,"c":16.25,"v":15566},{"d":"2020-05-21","o":16.25,"h":17.5,"l":16.25,"c":16.25,"v":14190},{"d":"2020-05-22","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":16932},{"d":"2020-05-26","o":17.5,"h":17.5,"l":16.25,"c":16.25,"v":18251},{"d":"2020-05-27","o":16.25,"h":16.25,"l":15,"c":15,"v":29165},{"d":"2020-05-28","o":15,"h":16.25,"l":15,"c":15,"v":25781},{"d":"2020-05-29","o":16.25,"h":16.25,"l":15,"c":15,"v":14554},{"d":"2020-06-01","o":15,"h":16.25,"l":15,"c":15,"v":19970},{"d":"2020-06-02","o":16.25,"h":16.25,"l":15,"c":16.25,"v":28757},{"d":"2020-06-03","o":16.25,"h":16.25,"l":15,"c":15,"v":25855},{"d":"2020-06-04","o":16.25,"h":16.25,"l":15,"c":16.25,"v":40322},{"d":"2020-06-05","o":17.5,"h":21.25,"l":17.5,"c":21.25,"v":189962},{"d":"2020-06-08","o":25,"h":27.5,"l":22.5,"c":26.25,"v":308989},{"d":"2020-06-09","o":23.75,"h":23.75,"l":18.75,"c":21.25,"v":127242},{"d":"2020-06-10","o":21.25,"h":22.5,"l":20,"c":21.25,"v":72133},{"d":"2020-06-11","o":20,"h":21.25,"l":17.5,"c":18.75,"v":47066},{"d":"2020-06-12","o":20,"h":20,"l":18.75,"c":18.75,"v":32214},{"d":"2020-06-15","o":17.5,"h":21.25,"l":17.5,"c":20,"v":69595},{"d":"2020-06-16","o":21.25,"h":21.25,"l":20,"c":21.25,"v":46277},{"d":"2020-06-17","o":20,"h":20,"l":18.75,"c":18.75,"v":32442},{"d":"2020-06-18","o":20,"h":20,"l":18.75,"c":18.75,"v":22461},{"d":"2020-06-19","o":20,"h":20,"l":18.75,"c":18.75,"v":31210},{"d":"2020-06-22","o":20,"h":20,"l":17.5,"c":18.75,"v":41846},{"d":"2020-06-23","o":20,"h":22.5,"l":20,"c":20,"v":151043},{"d":"2020-06-24","o":20,"h":20,"l":18.75,"c":18.75,"v":36582},{"d":"2020-06-25","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":26513},{"d":"2020-06-26","o":18.75,"h":18.75,"l":17.5,"c":17.5,"v":27883},{"d":"2020-06-29","o":17.5,"h":18.75,"l":17.5,"c":17.5,"v":22462},{"d":"2020-06-30","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":19482},{"d":"2020-07-01","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":18047},{"d":"2020-07-02","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":19433},{"d":"2020-07-06","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":18930},{"d":"2020-07-07","o":17.5,"h":17.5,"l":16.25,"c":17.5,"v":17698},{"d":"2020-07-08","o":16.25,"h":17.5,"l":16.25,"c":17.5,"v":36509},{"d":"2020-07-09","o":17.5,"h":17.5,"l":16.25,"c":16.25,"v":10253},{"d":"2020-07-10","o":16.25,"h":17.5,"l":16.25,"c":17.5,"v":14844},{"d":"2020-07-13","o":17.5,"h":17.5,"l":16.25,"c":17.5,"v":14186},{"d":"2020-07-14","o":17.5,"h":17.5,"l":16.25,"c":16.25,"v":17595},{"d":"2020-07-15","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":10964},{"d":"2020-07-16","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":17958},{"d":"2020-07-17","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":13220},{"d":"2020-07-20","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":14290},{"d":"2020-07-21","o":16.25,"h":16.25,"l":15,"c":16.25,"v":62939},{"d":"2020-07-22","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":33846},{"d":"2020-07-23","o":16.25,"h":16.25,"l":15,"c":16.25,"v":19363},{"d":"2020-07-24","o":15,"h":16.25,"l":15,"c":15,"v":11878},{"d":"2020-07-27","o":15,"h":15,"l":13.75,"c":15,"v":28647},{"d":"2020-07-28","o":15,"h":15,"l":15,"c":15,"v":15816},{"d":"2020-07-29","o":15,"h":15,"l":15,"c":15,"v":13674},{"d":"2020-07-30","o":15,"h":16.25,"l":13.75,"c":16.25,"v":35542},{"d":"2020-07-31","o":17.5,"h":20,"l":15,"c":16.25,"v":146040},{"d":"2020-08-03","o":19,"h":19.5,"l":14.2,"c":16.2,"v":315270},{"d":"2020-08-04","o":18,"h":18.6,"l":16.3,"c":16.6,"v":318960},{"d":"2020-08-05","o":16.2,"h":17,"l":15,"c":16,"v":101730},{"d":"2020-08-06","o":15.2,"h":15.8,"l":14.4,"c":15.1,"v":45220},{"d":"2020-08-07","o":14.7,"h":15.3,"l":14.3,"c":14.7,"v":58180},{"d":"2020-08-10","o":14.7,"h":17.5,"l":14.6,"c":15.7,"v":236620},{"d":"2020-08-11","o":15.6,"h":16,"l":15.1,"c":15.1,"v":33260},{"d":"2020-08-12","o":15.3,"h":15.5,"l":14.7,"c":15,"v":25770},{"d":"2020-08-13","o":14.9,"h":14.9,"l":14.5,"c":14.6,"v":16570},{"d":"2020-08-14","o":14.4,"h":14.7,"l":13.5,"c":13.7,"v":22800},{"d":"2020-08-17","o":13.8,"h":13.8,"l":12.5,"c":13.2,"v":44170},{"d":"2020-08-18","o":13.3,"h":14.2,"l":13.2,"c":13.8,"v":37890},{"d":"2020-08-19","o":13.8,"h":14.1,"l":12.8,"c":13.1,"v":21670},{"d":"2020-08-20","o":13,"h":15,"l":12.6,"c":14.7,"v":85580},{"d":"2020-08-21","o":16.1,"h":16.4,"l":15,"c":15.4,"v":128910},{"d":"2020-08-24","o":13.8,"h":15.3,"l":13.3,"c":14.6,"v":43320},{"d":"2020-08-25","o":14.5,"h":14.6,"l":13.9,"c":14.1,"v":18040},{"d":"2020-08-26","o":14.5,"h":15.3,"l":13.6,"c":14.2,"v":89150},{"d":"2020-08-27","o":14.5,"h":16,"l":14.1,"c":15.2,"v":165340},{"d":"2020-08-28","o":15,"h":15,"l":14,"c":14.4,"v":27910},{"d":"2020-08-31","o":14.5,"h":14.6,"l":13.5,"c":13.8,"v":37710},{"d":"2020-09-01","o":13.5,"h":13.8,"l":12.2,"c":12.5,"v":48430},{"d":"2020-09-02","o":12.4,"h":12.7,"l":11.5,"c":12.1,"v":35680},{"d":"2020-09-03","o":12.1,"h":12.1,"l":11.3,"c":12,"v":74850},{"d":"2020-09-04","o":11.4,"h":11.7,"l":10.2,"c":10.9,"v":51390},{"d":"2020-09-08","o":10.6,"h":10.6,"l":9.4,"c":9.8,"v":53170},{"d":"2020-09-09","o":9.9,"h":9.9,"l":9.4,"c":9.9,"v":36240},{"d":"2020-09-10","o":9.8,"h":9.9,"l":9.5,"c":9.8,"v":16660},{"d":"2020-09-11","o":9.7,"h":9.8,"l":9.1,"c":9.2,"v":15880},{"d":"2020-09-14","o":9,"h":9.6,"l":8.6,"c":9.6,"v":52690},{"d":"2020-09-15","o":9.6,"h":10.5,"l":9.5,"c":10,"v":31720},{"d":"2020-09-16","o":10,"h":10.3,"l":9.6,"c":9.9,"v":17590},{"d":"2020-09-17","o":9.7,"h":10.1,"l":9.5,"c":10,"v":21170},{"d":"2020-09-18","o":9.7,"h":10.2,"l":9.7,"c":10.2,"v":9880},{"d":"2020-09-21","o":9.9,"h":10.2,"l":9.8,"c":10,"v":15400},{"d":"2020-09-22","o":10.5,"h":10.5,"l":9.8,"c":10,"v":6760},{"d":"2020-09-23","o":10.5,"h":10.5,"l":9.4,"c":9.7,"v":16780},{"d":"2020-09-24","o":10.5,"h":10.5,"l":9.8,"c":10.4,"v":21790},{"d":"2020-09-25","o":10.5,"h":12,"l":10.1,"c":11.3,"v":71870},{"d":"2020-09-28","o":11.2,"h":11.7,"l":10.6,"c":10.9,"v":22490},{"d":"2020-09-29","o":30.5,"h":63.6,"l":27.5,"c":29.8,"v":14587870},{"d":"2020-09-30","o":23,"h":25.5,"l":19.2,"c":19.4,"v":429390},{"d":"2020-10-01","o":18.1,"h":19,"l":16,"c":16.2,"v":207270},{"d":"2020-10-02","o":17.2,"h":17.3,"l":15.1,"c":15.3,"v":127150},{"d":"2020-10-05","o":14.8,"h":15.5,"l":14.1,"c":15.3,"v":124110},{"d":"2020-10-06","o":15.7,"h":17.8,"l":14.8,"c":16.3,"v":349510},{"d":"2020-10-07","o":16.8,"h":19.2,"l":15.6,"c":19.1,"v":213950},{"d":"2020-10-08","o":18.5,"h":27.2,"l":18,"c":23.4,"v":1208830},{"d":"2020-10-09","o":21.7,"h":22,"l":17.5,"c":18.9,"v":262590},{"d":"2020-10-12","o":19,"h":19.3,"l":17.4,"c":17.5,"v":68310},{"d":"2020-10-13","o":17.7,"h":19.4,"l":16.8,"c":18.1,"v":203390},{"d":"2020-10-14","o":18.1,"h":18.5,"l":17.3,"c":18.2,"v":104100},{"d":"2020-10-15","o":17.5,"h":18.4,"l":17.5,"c":18.2,"v":39550},{"d":"2020-10-16","o":17.6,"h":17.9,"l":16.9,"c":16.9,"v":54270},{"d":"2020-10-19","o":16.9,"h":17.1,"l":16,"c":16,"v":43110},{"d":"2020-10-20","o":16.1,"h":19,"l":15.5,"c":17.5,"v":223570},{"d":"2020-10-21","o":17.6,"h":18.4,"l":16.3,"c":16.4,"v":55110},{"d":"2020-10-22","o":16.1,"h":16.8,"l":15.6,"c":16.1,"v":55320},{"d":"2020-10-23","o":16.6,"h":16.6,"l":15.5,"c":15.8,"v":18660},{"d":"2020-10-26","o":15.7,"h":16,"l":15.2,"c":15.2,"v":35120},{"d":"2020-10-27","o":15.4,"h":15.9,"l":15,"c":15.3,"v":26680},{"d":"2020-10-28","o":15.1,"h":15.1,"l":14.4,"c":14.5,"v":19320},{"d":"2020-10-29","o":15.1,"h":15.1,"l":14.1,"c":14.4,"v":14280},{"d":"2020-10-30","o":14.3,"h":15.8,"l":14,"c":14.8,"v":76920},{"d":"2020-11-02","o":15,"h":15,"l":14.3,"c":14.6,"v":16080},{"d":"2020-11-03","o":14.6,"h":15.2,"l":14.5,"c":14.8,"v":28210},{"d":"2020-11-04","o":15.2,"h":15.2,"l":13.7,"c":13.8,"v":24850},{"d":"2020-11-05","o":13.8,"h":14.3,"l":13.7,"c":13.9,"v":12290},{"d":"2020-11-06","o":13.7,"h":14.4,"l":13.6,"c":13.6,"v":19500},{"d":"2020-11-09","o":15.2,"h":15.8,"l":14.5,"c":14.6,"v":103550},{"d":"2020-11-10","o":14.7,"h":14.9,"l":13.8,"c":14.4,"v":31590},{"d":"2020-11-11","o":14.6,"h":15.2,"l":14.4,"c":14.5,"v":17030},{"d":"2020-11-12","o":14.2,"h":14.8,"l":14,"c":14.1,"v":18780},{"d":"2020-11-13","o":14.5,"h":14.6,"l":14,"c":14.1,"v":17720},{"d":"2020-11-16","o":14.5,"h":15.1,"l":13.9,"c":14.7,"v":32710},{"d":"2020-11-17","o":14.5,"h":15.5,"l":14.4,"c":15.4,"v":22550},{"d":"2020-11-18","o":15.3,"h":16.4,"l":15.1,"c":15.3,"v":48190},{"d":"2020-11-19","o":15.7,"h":15.7,"l":14.9,"c":15.2,"v":24520},{"d":"2020-11-20","o":15.4,"h":15.6,"l":15,"c":15,"v":31530},{"d":"2020-11-23","o":15.2,"h":15.3,"l":14.9,"c":15.2,"v":26460},{"d":"2020-11-24","o":17.1,"h":19.1,"l":15.5,"c":19,"v":248970},{"d":"2020-11-25","o":16.5,"h":17,"l":16.1,"c":16.6,"v":72290},{"d":"2020-11-27","o":16.6,"h":17.4,"l":16.3,"c":17,"v":33450},{"d":"2020-11-30","o":17.1,"h":17.2,"l":15.7,"c":15.9,"v":45130},{"d":"2020-12-01","o":15.8,"h":16.4,"l":15.6,"c":16.4,"v":141600},{"d":"2020-12-02","o":16.1,"h":18.3,"l":15.9,"c":17.3,"v":163870},{"d":"2020-12-03","o":16.6,"h":17,"l":16.5,"c":16.8,"v":35410},{"d":"2020-12-04","o":16.8,"h":17.9,"l":16.8,"c":17.2,"v":46780},{"d":"2020-12-07","o":17,"h":17,"l":16,"c":16.7,"v":30280},{"d":"2020-12-08","o":16.6,"h":17,"l":16.5,"c":16.5,"v":23870},{"d":"2020-12-09","o":16.5,"h":16.8,"l":16,"c":16.2,"v":59990},{"d":"2020-12-10","o":16,"h":17.5,"l":16,"c":17.4,"v":72700},{"d":"2020-12-11","o":17.3,"h":17.5,"l":16.6,"c":17,"v":28300},{"d":"2020-12-14","o":17.5,"h":17.7,"l":16.7,"c":17.7,"v":81740},{"d":"2020-12-15","o":16.9,"h":17.8,"l":16.8,"c":17.8,"v":30860},{"d":"2020-12-16","o":18,"h":18,"l":17.3,"c":17.4,"v":25760},{"d":"2020-12-17","o":17.3,"h":17.7,"l":17.2,"c":17.3,"v":15750},{"d":"2020-12-18","o":17.1,"h":17.3,"l":16.9,"c":17.1,"v":18110},{"d":"2020-12-21","o":16.7,"h":16.9,"l":16.5,"c":16.9,"v":19830},{"d":"2020-12-22","o":16.7,"h":16.8,"l":16.2,"c":16.6,"v":16990},{"d":"2020-12-23","o":16.5,"h":17.1,"l":16.5,"c":16.9,"v":18620},{"d":"2020-12-24","o":17.5,"h":17.8,"l":16.8,"c":17,"v":95490},{"d":"2020-12-28","o":16.9,"h":17.2,"l":16.7,"c":17.1,"v":38830},{"d":"2020-12-29","o":17.1,"h":17.4,"l":16.5,"c":16.6,"v":47950},{"d":"2020-12-30","o":17.1,"h":18.7,"l":17,"c":17.5,"v":89160},{"d":"2020-12-31","o":17.8,"h":17.8,"l":17.1,"c":17.5,"v":21610},{"d":"2021-01-04","o":17.1,"h":17.5,"l":16.8,"c":16.9,"v":30060},{"d":"2021-01-05","o":17.2,"h":21.1,"l":17,"c":20.6,"v":488790},{"d":"2021-01-06","o":19.2,"h":20.3,"l":18,"c":18.2,"v":84890},{"d":"2021-01-07","o":18.6,"h":19.3,"l":18.4,"c":18.6,"v":32610},{"d":"2021-01-08","o":19.4,"h":19.4,"l":18,"c":18.6,"v":43410},{"d":"2021-01-11","o":18.1,"h":19,"l":18,"c":18.8,"v":19210},{"d":"2021-01-12","o":19.3,"h":20.9,"l":19,"c":20.6,"v":169710},{"d":"2021-01-13","o":21.4,"h":21.4,"l":19.4,"c":19.6,"v":50720},{"d":"2021-01-14","o":19.9,"h":20.4,"l":19.2,"c":19.5,"v":50480},{"d":"2021-01-15","o":20.5,"h":20.6,"l":17.9,"c":18.1,"v":72190},{"d":"2021-01-19","o":18.3,"h":19.8,"l":18.2,"c":19.3,"v":73120},{"d":"2021-01-20","o":19.5,"h":20.1,"l":19,"c":19.7,"v":102390},{"d":"2021-01-21","o":19.7,"h":19.8,"l":19.2,"c":19.5,"v":35450},{"d":"2021-01-22","o":19.2,"h":20.2,"l":18.5,"c":20.2,"v":49410},{"d":"2021-01-25","o":20.5,"h":25.9,"l":19.2,"c":23,"v":539320},{"d":"2021-01-26","o":23.9,"h":29,"l":22.3,"c":23.3,"v":311620},{"d":"2021-01-27","o":20.9,"h":22.7,"l":20.4,"c":20.9,"v":107170},{"d":"2021-01-28","o":21.1,"h":31.7,"l":18.8,"c":30.8,"v":2594510},{"d":"2021-01-29","o":22.7,"h":26.5,"l":21.4,"c":22.8,"v":608060},{"d":"2021-02-01","o":23.5,"h":23.6,"l":21.5,"c":22.3,"v":126400},{"d":"2021-02-02","o":22.5,"h":23.8,"l":21.3,"c":22.1,"v":274320},{"d":"2021-02-03","o":22.1,"h":23.2,"l":21.8,"c":22.4,"v":139250},{"d":"2021-02-04","o":22.9,"h":24.6,"l":21.9,"c":23.9,"v":238190},{"d":"2021-02-05","o":24.1,"h":25.9,"l":22.8,"c":23.3,"v":242360},{"d":"2021-02-08","o":24.8,"h":26.4,"l":23.3,"c":25.6,"v":539490},{"d":"2021-02-09","o":25.8,"h":27.5,"l":24.5,"c":27,"v":358390},{"d":"2021-02-10","o":27.7,"h":32.5,"l":24.5,"c":30,"v":666080},{"d":"2021-02-11","o":29.7,"h":30,"l":26.6,"c":26.8,"v":157390},{"d":"2021-02-12","o":26.8,"h":29.5,"l":25.8,"c":27.4,"v":194800},{"d":"2021-02-16","o":29.7,"h":35.5,"l":29.5,"c":32.4,"v":538610},{"d":"2021-02-17","o":31.2,"h":32.1,"l":28.7,"c":30.5,"v":154310},{"d":"2021-02-18","o":31,"h":31,"l":25.9,"c":25.9,"v":149870},{"d":"2021-02-19","o":27,"h":27.5,"l":25.3,"c":25.7,"v":95870},{"d":"2021-02-22","o":26.2,"h":27.9,"l":25.5,"c":26,"v":133990},{"d":"2021-02-23","o":25,"h":25,"l":19.9,"c":22.6,"v":132180},{"d":"2021-02-24","o":23.1,"h":25.1,"l":22.6,"c":23,"v":118950},{"d":"2021-02-25","o":23.4,"h":26,"l":22.7,"c":24.3,"v":203260},{"d":"2021-02-26","o":25.4,"h":25.7,"l":22.1,"c":22.6,"v":160050},{"d":"2021-03-01","o":23.4,"h":25.2,"l":23.4,"c":24.8,"v":129230},{"d":"2021-03-02","o":24.4,"h":25,"l":23.2,"c":23.4,"v":71370},{"d":"2021-03-03","o":23,"h":24.2,"l":22.7,"c":23.3,"v":85320},{"d":"2021-03-04","o":23.1,"h":25.5,"l":20.6,"c":22.4,"v":295780},{"d":"2021-03-05","o":23,"h":23.2,"l":19.1,"c":21.9,"v":105490},{"d":"2021-03-08","o":20.4,"h":21.9,"l":20.3,"c":20.8,"v":95910},{"d":"2021-03-09","o":20.5,"h":21.8,"l":20.5,"c":21.6,"v":83780},{"d":"2021-03-10","o":21.4,"h":24.7,"l":21.2,"c":23.8,"v":505250},{"d":"2021-03-11","o":23.2,"h":23.7,"l":22.7,"c":23,"v":111300},{"d":"2021-03-12","o":23,"h":23.4,"l":22,"c":22.2,"v":57190},{"d":"2021-03-15","o":22.5,"h":23.1,"l":21.6,"c":22.5,"v":81440},{"d":"2021-03-16","o":22.7,"h":23,"l":21.1,"c":21.5,"v":70190},{"d":"2021-03-17","o":21,"h":22.2,"l":20.8,"c":21.4,"v":29690},{"d":"2021-03-18","o":21.2,"h":22,"l":20.1,"c":20.4,"v":55220},{"d":"2021-03-19","o":20.7,"h":22.1,"l":20.2,"c":21.7,"v":100830},{"d":"2021-03-22","o":21.6,"h":22.4,"l":20.8,"c":21.8,"v":117730},{"d":"2021-03-23","o":21.9,"h":22.5,"l":20.4,"c":21.3,"v":69570},{"d":"2021-03-24","o":21.5,"h":22.8,"l":20.4,"c":20.8,"v":176920},{"d":"2021-03-25","o":20.4,"h":20.5,"l":19,"c":20.4,"v":60670},{"d":"2021-03-26","o":20.3,"h":21.4,"l":19.9,"c":21.3,"v":47170},{"d":"2021-03-29","o":21.2,"h":21.5,"l":20.2,"c":20.8,"v":56060},{"d":"2021-03-30","o":20.3,"h":21.3,"l":19.6,"c":20.1,"v":165610},{"d":"2021-03-31","o":20.7,"h":21,"l":20,"c":20.2,"v":47470},{"d":"2021-04-01","o":19.8,"h":21.5,"l":19.6,"c":21.1,"v":121970},{"d":"2021-04-05","o":21.2,"h":21.2,"l":20.1,"c":20.5,"v":31920},{"d":"2021-04-06","o":20.4,"h":22.6,"l":20.2,"c":20.9,"v":215320},{"d":"2021-04-07","o":20.7,"h":20.9,"l":19,"c":19.3,"v":83250},{"d":"2021-04-08","o":19.3,"h":19.4,"l":17.9,"c":18.5,"v":64440},{"d":"2021-04-09","o":18.2,"h":18.7,"l":18,"c":18.2,"v":23190},{"d":"2021-04-12","o":18.7,"h":18.7,"l":17,"c":17.2,"v":28800},{"d":"2021-04-13","o":17.5,"h":17.8,"l":16.1,"c":16.4,"v":45540},{"d":"2021-04-14","o":16.5,"h":17.7,"l":16.5,"c":17,"v":35720},{"d":"2021-04-15","o":17.1,"h":17.1,"l":15.9,"c":16.2,"v":29020},{"d":"2021-04-16","o":15.8,"h":15.8,"l":15,"c":15.2,"v":34550},{"d":"2021-04-19","o":14.9,"h":15.9,"l":14.9,"c":15.3,"v":20280},{"d":"2021-04-20","o":15.7,"h":15.8,"l":14.4,"c":14.6,"v":33440},{"d":"2021-04-21","o":14.2,"h":15.5,"l":14,"c":15.5,"v":18610},{"d":"2021-04-22","o":15.9,"h":15.9,"l":15,"c":15.4,"v":15360},{"d":"2021-04-23","o":15.2,"h":16.3,"l":15.2,"c":16.3,"v":20230},{"d":"2021-04-26","o":16.2,"h":17.1,"l":16.2,"c":16.7,"v":22800},{"d":"2021-04-27","o":17,"h":17.1,"l":16.1,"c":16.6,"v":16890},{"d":"2021-04-28","o":16.5,"h":17.5,"l":16.5,"c":17.1,"v":32440},{"d":"2021-04-29","o":17.2,"h":17.3,"l":16.2,"c":16.8,"v":14520},{"d":"2021-04-30","o":16.4,"h":16.6,"l":16.2,"c":16.3,"v":9260},{"d":"2021-05-03","o":16.3,"h":17.5,"l":16,"c":17,"v":92740},{"d":"2021-05-04","o":17,"h":17.1,"l":16,"c":16.8,"v":48360},{"d":"2021-05-05","o":17,"h":17.7,"l":16.7,"c":16.9,"v":30130},{"d":"2021-05-06","o":16.8,"h":17.2,"l":15.9,"c":16.2,"v":37240},{"d":"2021-05-07","o":16.2,"h":16.7,"l":15.9,"c":16.1,"v":13410},{"d":"2021-05-10","o":16.4,"h":16.5,"l":15.5,"c":15.7,"v":24390},{"d":"2021-05-11","o":14,"h":15.7,"l":14,"c":15.5,"v":23820},{"d":"2021-05-12","o":15.7,"h":17.1,"l":15,"c":15,"v":104200},{"d":"2021-05-13","o":15.3,"h":15.8,"l":14.2,"c":14.4,"v":44860},{"d":"2021-05-14","o":14.6,"h":15,"l":14.2,"c":14.9,"v":21590},{"d":"2021-05-17","o":14.8,"h":15.6,"l":14.7,"c":15.6,"v":15320},{"d":"2021-05-18","o":15.6,"h":15.9,"l":15.4,"c":15.7,"v":11420},{"d":"2021-05-19","o":15,"h":15.5,"l":14.8,"c":15.2,"v":9450},{"d":"2021-05-20","o":15.2,"h":15.5,"l":15,"c":15.4,"v":8470},{"d":"2021-05-21","o":15.7,"h":16.1,"l":15.2,"c":15.5,"v":12940},{"d":"2021-05-24","o":15.6,"h":15.6,"l":15.1,"c":15.1,"v":17230},{"d":"2021-05-25","o":15,"h":15.3,"l":14.5,"c":15.1,"v":16110},{"d":"2021-05-26","o":15,"h":15.5,"l":14.7,"c":15.1,"v":11860},{"d":"2021-05-27","o":15.4,"h":16.6,"l":15.2,"c":16.5,"v":60980},{"d":"2021-05-28","o":16.4,"h":16.7,"l":15.9,"c":16.6,"v":29760},{"d":"2021-06-01","o":16.7,"h":19.2,"l":16.7,"c":18.6,"v":189170},{"d":"2021-06-02","o":18.4,"h":18.8,"l":17.6,"c":18.1,"v":56370},{"d":"2021-06-03","o":17.6,"h":18.2,"l":16.8,"c":16.8,"v":31630},{"d":"2021-06-04","o":17,"h":17.8,"l":16.9,"c":17.3,"v":13640},{"d":"2021-06-07","o":17.8,"h":17.9,"l":17,"c":17.1,"v":26170},{"d":"2021-06-08","o":17.1,"h":18.3,"l":17.1,"c":17.9,"v":42410},{"d":"2021-06-09","o":18,"h":18.5,"l":17.7,"c":17.8,"v":24010},{"d":"2021-06-10","o":18.1,"h":18.2,"l":17.2,"c":17.6,"v":19920},{"d":"2021-06-11","o":17.4,"h":18.5,"l":17.4,"c":18.1,"v":45030},{"d":"2021-06-14","o":18,"h":18.7,"l":17.8,"c":17.8,"v":25480},{"d":"2021-06-15","o":17.9,"h":18.5,"l":17.7,"c":18.3,"v":42310},{"d":"2021-06-16","o":18.6,"h":19.9,"l":18.2,"c":18.9,"v":95890},{"d":"2021-06-17","o":18.5,"h":18.9,"l":17.3,"c":17.6,"v":30020},{"d":"2021-06-18","o":17.7,"h":17.7,"l":16.8,"c":16.8,"v":45520},{"d":"2021-06-21","o":17,"h":19.4,"l":16.7,"c":19.2,"v":164100},{"d":"2021-06-22","o":18.8,"h":20.3,"l":17.6,"c":19.3,"v":130790},{"d":"2021-06-23","o":19.4,"h":20.7,"l":18.8,"c":19.2,"v":64190},{"d":"2021-06-24","o":19,"h":20.3,"l":18.8,"c":20.2,"v":50500},{"d":"2021-06-25","o":20.4,"h":20.8,"l":18.8,"c":19,"v":60560},{"d":"2021-06-28","o":18.9,"h":19,"l":17.8,"c":18.1,"v":37330},{"d":"2021-06-29","o":18,"h":18.3,"l":16.2,"c":16.7,"v":83790},{"d":"2021-06-30","o":17,"h":28.5,"l":16.7,"c":24.8,"v":1936480},{"d":"2021-07-01","o":24.5,"h":31.2,"l":21.3,"c":22.4,"v":3280780},{"d":"2021-07-02","o":21.9,"h":24.3,"l":19.8,"c":21.5,"v":342550},{"d":"2021-07-06","o":21.6,"h":24,"l":19.5,"c":20.3,"v":223330},{"d":"2021-07-07","o":20.2,"h":20.4,"l":17.9,"c":19.4,"v":128960},{"d":"2021-07-08","o":18.4,"h":21.4,"l":18.4,"c":20.5,"v":201240},{"d":"2021-07-09","o":20.5,"h":21.6,"l":19.4,"c":20.1,"v":190100},{"d":"2021-07-12","o":19.9,"h":20.2,"l":19.1,"c":19.6,"v":60170},{"d":"2021-07-13","o":19.4,"h":21.7,"l":18.8,"c":19.5,"v":152100},{"d":"2021-07-14","o":19.6,"h":26.7,"l":19.3,"c":21.2,"v":1267830},{"d":"2021-07-15","o":21.2,"h":21.4,"l":18.6,"c":19.4,"v":147980},{"d":"2021-07-16","o":19.3,"h":19.8,"l":18.7,"c":19.1,"v":27760},{"d":"2021-07-19","o":18,"h":18.1,"l":17.1,"c":17.7,"v":38450},{"d":"2021-07-20","o":17.8,"h":18.8,"l":17.7,"c":17.7,"v":43370},{"d":"2021-07-21","o":17.9,"h":18.4,"l":17,"c":17.8,"v":32000},{"d":"2021-07-22","o":17.7,"h":18.5,"l":17.1,"c":17.7,"v":35790},{"d":"2021-07-23","o":17.7,"h":17.7,"l":16.6,"c":16.7,"v":34660},{"d":"2021-07-26","o":16.6,"h":17.6,"l":16.3,"c":16.5,"v":26300},{"d":"2021-07-27","o":16.5,"h":16.6,"l":16.1,"c":16.4,"v":16910},{"d":"2021-07-28","o":16.2,"h":17.9,"l":16.2,"c":17.6,"v":40040},{"d":"2021-07-29","o":17.3,"h":17.8,"l":17,"c":17.8,"v":30810},{"d":"2021-07-30","o":17.5,"h":17.8,"l":17.2,"c":17.4,"v":20150},{"d":"2021-08-02","o":17.3,"h":17.6,"l":16.9,"c":17.1,"v":16650},{"d":"2021-08-03","o":16.9,"h":18.4,"l":16.7,"c":17.2,"v":59500},{"d":"2021-08-04","o":16.8,"h":17.4,"l":16.7,"c":16.9,"v":24610},{"d":"2021-08-05","o":16.8,"h":17.3,"l":16.8,"c":17.1,"v":12310},{"d":"2021-08-06","o":17.1,"h":17.3,"l":16.8,"c":17.1,"v":9910},{"d":"2021-08-09","o":16.9,"h":17.2,"l":16.5,"c":16.8,"v":18760},{"d":"2021-08-10","o":16.8,"h":17.2,"l":16.8,"c":17.2,"v":7520},{"d":"2021-08-11","o":17.1,"h":18.4,"l":16.7,"c":16.9,"v":67150},{"d":"2021-08-12","o":17.8,"h":17.8,"l":16.6,"c":17.1,"v":13750},{"d":"2021-08-13","o":17,"h":17.1,"l":16.3,"c":16.7,"v":19400},{"d":"2021-08-16","o":16.4,"h":16.7,"l":16,"c":16.2,"v":14220},{"d":"2021-08-17","o":16.1,"h":16.4,"l":15.3,"c":15.6,"v":13660},{"d":"2021-08-18","o":15.5,"h":16,"l":15.2,"c":15.4,"v":11080},{"d":"2021-08-19","o":15.2,"h":15.8,"l":15,"c":15.7,"v":9310},{"d":"2021-08-20","o":15.5,"h":15.9,"l":15.5,"c":15.6,"v":3390},{"d":"2021-08-23","o":15.5,"h":16.8,"l":15.5,"c":16.6,"v":11060},{"d":"2021-08-24","o":16.6,"h":17.8,"l":16.3,"c":17.3,"v":42970},{"d":"2021-08-25","o":17,"h":17.5,"l":16.9,"c":17.3,"v":12220},{"d":"2021-08-26","o":17.6,"h":17.6,"l":16.8,"c":17.3,"v":22620},{"d":"2021-08-27","o":17.5,"h":17.8,"l":17.2,"c":17.4,"v":17930},{"d":"2021-08-30","o":17.5,"h":18.5,"l":17.4,"c":17.9,"v":54420},{"d":"2021-08-31","o":17.9,"h":18.7,"l":17.9,"c":18.2,"v":16000},{"d":"2021-09-01","o":18.4,"h":18.9,"l":18,"c":18.5,"v":38910},{"d":"2021-09-02","o":18.8,"h":19.4,"l":18.6,"c":19.1,"v":16620},{"d":"2021-09-03","o":19.1,"h":19.4,"l":18.7,"c":18.7,"v":31460},{"d":"2021-09-07","o":18.7,"h":19.1,"l":18.5,"c":18.9,"v":11910},{"d":"2021-09-08","o":18.7,"h":18.9,"l":18.1,"c":18.5,"v":14660},{"d":"2021-09-09","o":18.2,"h":18.8,"l":18.1,"c":18.6,"v":11200},{"d":"2021-09-10","o":18.4,"h":19.1,"l":18.1,"c":18.9,"v":21560},{"d":"2021-09-13","o":18.5,"h":22.2,"l":18.5,"c":21.2,"v":140400},{"d":"2021-09-14","o":20,"h":20.8,"l":19,"c":20.1,"v":47700},{"d":"2021-09-15","o":20.3,"h":22.3,"l":20.3,"c":20.8,"v":45600},{"d":"2021-09-16","o":20.6,"h":21.1,"l":19.6,"c":20.5,"v":23250},{"d":"2021-09-17","o":20.2,"h":21.4,"l":20.1,"c":20.3,"v":23250},{"d":"2021-09-20","o":19.5,"h":19.7,"l":18.2,"c":18.7,"v":26130},{"d":"2021-09-21","o":18.8,"h":19,"l":18.3,"c":18.5,"v":7370},{"d":"2021-09-22","o":18.5,"h":20.2,"l":18.5,"c":19.3,"v":42920},{"d":"2021-09-23","o":19.4,"h":23.4,"l":19.3,"c":21.9,"v":154950},{"d":"2021-09-24","o":21.1,"h":23.4,"l":21.1,"c":21.8,"v":62810},{"d":"2021-09-27","o":22.3,"h":25.4,"l":22.3,"c":24.7,"v":259060},{"d":"2021-09-28","o":26,"h":26.7,"l":22,"c":22.5,"v":92750},{"d":"2021-09-29","o":22.6,"h":27.3,"l":21.7,"c":23.1,"v":265850},{"d":"2021-09-30","o":23.2,"h":23.7,"l":21.2,"c":22.8,"v":70560},{"d":"2021-10-01","o":22,"h":24.5,"l":21.5,"c":23.2,"v":156690},{"d":"2021-10-04","o":23.9,"h":27.9,"l":23,"c":23.3,"v":255120},{"d":"2021-10-05","o":24.1,"h":25.1,"l":21.8,"c":22.9,"v":73750},{"d":"2021-10-06","o":22,"h":22.2,"l":20.2,"c":20.6,"v":51850},{"d":"2021-10-07","o":20.6,"h":22.2,"l":20.6,"c":21.7,"v":50710},{"d":"2021-10-08","o":21.7,"h":22.8,"l":21.1,"c":21.4,"v":51410},{"d":"2021-10-11","o":21.9,"h":23,"l":21.5,"c":22.5,"v":38230},{"d":"2021-10-12","o":22.2,"h":23.2,"l":21.4,"c":22.4,"v":21000},{"d":"2021-10-13","o":22.2,"h":22.4,"l":21.5,"c":22,"v":13420},{"d":"2021-10-14","o":21.9,"h":22.3,"l":20.8,"c":21,"v":19910},{"d":"2021-10-15","o":21,"h":21.3,"l":20.6,"c":20.8,"v":10370},{"d":"2021-10-18","o":21,"h":21.4,"l":20.7,"c":20.9,"v":8690},{"d":"2021-10-19","o":20.8,"h":21.5,"l":20.1,"c":21.2,"v":26240},{"d":"2021-10-20","o":20.9,"h":21.2,"l":20.3,"c":20.7,"v":9880},{"d":"2021-10-21","o":20.5,"h":21,"l":19,"c":19.1,"v":32950},{"d":"2021-10-22","o":20.4,"h":20.4,"l":18.6,"c":18.8,"v":20940},{"d":"2021-10-25","o":19,"h":19.8,"l":18.8,"c":19.5,"v":30090},{"d":"2021-10-26","o":19.5,"h":20.3,"l":19.2,"c":19.7,"v":28120},{"d":"2021-10-27","o":19.2,"h":19.8,"l":18.2,"c":18.3,"v":22100},{"d":"2021-10-28","o":18.4,"h":18.7,"l":18,"c":18.4,"v":12950},{"d":"2021-10-29","o":18.3,"h":18.6,"l":17.8,"c":18.1,"v":12090},{"d":"2021-11-01","o":18.7,"h":19.2,"l":18.2,"c":19.2,"v":9880},{"d":"2021-11-02","o":19,"h":19.3,"l":18.5,"c":19,"v":6040},{"d":"2021-11-03","o":18.5,"h":19.5,"l":18.5,"c":19,"v":11890},{"d":"2021-11-04","o":19.2,"h":19.7,"l":18.7,"c":18.8,"v":7020},{"d":"2021-11-05","o":19,"h":19.3,"l":18.6,"c":18.6,"v":9440},{"d":"2021-11-08","o":19.2,"h":20.9,"l":18.7,"c":19.4,"v":47700},{"d":"2021-11-09","o":19.2,"h":19.8,"l":18.7,"c":19.4,"v":19740},{"d":"2021-11-10","o":19.4,"h":19.4,"l":18.5,"c":19.1,"v":14910},{"d":"2021-11-11","o":19.4,"h":19.4,"l":18.6,"c":19,"v":4680},{"d":"2021-11-12","o":18.7,"h":19,"l":17.8,"c":18.3,"v":14170},{"d":"2021-11-15","o":18.3,"h":18.6,"l":17.7,"c":18.4,"v":14430},{"d":"2021-11-16","o":18,"h":18.5,"l":17.5,"c":17.7,"v":6070},{"d":"2021-11-17","o":17.7,"h":18.1,"l":17.4,"c":17.8,"v":6670},{"d":"2021-11-18","o":17.6,"h":17.7,"l":16.5,"c":16.9,"v":15100},{"d":"2021-11-19","o":16.7,"h":17.3,"l":16.4,"c":16.9,"v":6940},{"d":"2021-11-22","o":17,"h":17.5,"l":16.5,"c":16.5,"v":7230},{"d":"2021-11-23","o":16.7,"h":17.2,"l":16.6,"c":16.8,"v":11260},{"d":"2021-11-24","o":17.4,"h":17.5,"l":16.8,"c":17.5,"v":5820},{"d":"2021-11-26","o":16.8,"h":17.4,"l":16.1,"c":17.1,"v":12860},{"d":"2021-11-29","o":17.6,"h":17.6,"l":16.4,"c":16.4,"v":5390},{"d":"2021-11-30","o":16.5,"h":16.7,"l":15.1,"c":16.4,"v":13490},{"d":"2021-12-01","o":15.7,"h":16.9,"l":15.5,"c":15.6,"v":13410},{"d":"2021-12-02","o":16.3,"h":16.6,"l":15.8,"c":16.1,"v":4280},{"d":"2021-12-03","o":16.4,"h":16.4,"l":15.5,"c":15.6,"v":8140},{"d":"2021-12-06","o":15.4,"h":16.2,"l":15.4,"c":15.5,"v":8020},{"d":"2021-12-07","o":15.7,"h":16.9,"l":15.7,"c":16.2,"v":21800},{"d":"2021-12-08","o":16.3,"h":17.9,"l":16.2,"c":17,"v":36160},{"d":"2021-12-09","o":17,"h":17.3,"l":16.4,"c":16.7,"v":10450},{"d":"2021-12-10","o":16.9,"h":17.1,"l":16.4,"c":16.5,"v":6280},{"d":"2021-12-13","o":16.3,"h":16.5,"l":15.6,"c":15.7,"v":9180},{"d":"2021-12-14","o":16.3,"h":16.4,"l":15.3,"c":15.5,"v":8170},{"d":"2021-12-15","o":15.5,"h":15.5,"l":15,"c":15.1,"v":7880},{"d":"2021-12-16","o":15.3,"h":15.7,"l":15,"c":15.2,"v":7590},{"d":"2021-12-17","o":15,"h":15.5,"l":15,"c":15.5,"v":6620},{"d":"2021-12-20","o":15,"h":15.2,"l":14.5,"c":14.9,"v":11520},{"d":"2021-12-21","o":14.9,"h":15,"l":14.6,"c":14.8,"v":8500},{"d":"2021-12-22","o":14.6,"h":14.8,"l":14.4,"c":14.5,"v":9980},{"d":"2021-12-23","o":14.5,"h":15,"l":14.5,"c":14.9,"v":3430},{"d":"2021-12-27","o":14.9,"h":15.3,"l":14.7,"c":14.8,"v":7140},{"d":"2021-12-28","o":14.9,"h":15.2,"l":14.7,"c":14.9,"v":4840},{"d":"2021-12-29","o":14.8,"h":14.8,"l":14,"c":14,"v":12120},{"d":"2021-12-30","o":14,"h":14.4,"l":14,"c":14.2,"v":6170},{"d":"2021-12-31","o":14.2,"h":14.5,"l":14,"c":14.3,"v":19760},{"d":"2022-01-03","o":14.3,"h":15.2,"l":14.2,"c":14.9,"v":14900},{"d":"2022-01-04","o":14.9,"h":15.3,"l":14.7,"c":15,"v":3420},{"d":"2022-01-05","o":15,"h":15.3,"l":14.2,"c":14.2,"v":9010},{"d":"2022-01-06","o":14.2,"h":15,"l":13.6,"c":14.3,"v":22650},{"d":"2022-01-07","o":14.4,"h":14.8,"l":14.2,"c":14.6,"v":5760},{"d":"2022-01-10","o":14.4,"h":14.4,"l":13.9,"c":14.3,"v":4660},{"d":"2022-01-11","o":14.3,"h":15,"l":14,"c":14.8,"v":8040},{"d":"2022-01-12","o":14.9,"h":16.6,"l":14.9,"c":16.2,"v":27750},{"d":"2022-01-13","o":16.7,"h":16.7,"l":15.3,"c":15.6,"v":10150},{"d":"2022-01-14","o":15.9,"h":16,"l":15,"c":15.4,"v":11070},{"d":"2022-01-18","o":15.4,"h":17.2,"l":15.4,"c":16.4,"v":33080},{"d":"2022-01-19","o":17,"h":17,"l":15.7,"c":16.5,"v":14720},{"d":"2022-01-20","o":16.4,"h":17.6,"l":15.3,"c":15.4,"v":15700},{"d":"2022-01-21","o":15.3,"h":15.5,"l":14.3,"c":14.5,"v":10580},{"d":"2022-01-24","o":14.5,"h":16,"l":14,"c":15,"v":83310},{"d":"2022-01-25","o":15,"h":15.8,"l":14.5,"c":15.5,"v":18460},{"d":"2022-01-26","o":15.5,"h":15.8,"l":14.7,"c":14.9,"v":19660},{"d":"2022-01-27","o":15.1,"h":16.7,"l":14.9,"c":15.5,"v":75180},{"d":"2022-01-28","o":16.1,"h":19,"l":14.4,"c":14.5,"v":182490},{"d":"2022-01-31","o":14.5,"h":15.2,"l":13,"c":13.2,"v":135810},{"d":"2022-02-01","o":13.5,"h":13.7,"l":11.5,"c":12,"v":201180},{"d":"2022-02-02","o":12.6,"h":13,"l":10.7,"c":11.5,"v":157320},{"d":"2022-02-03","o":11.2,"h":11.6,"l":10.8,"c":11.3,"v":52010},{"d":"2022-02-04","o":11.5,"h":12.3,"l":11.5,"c":11.9,"v":100800},{"d":"2022-02-07","o":11.5,"h":11.9,"l":11.5,"c":11.9,"v":25500},{"d":"2022-02-08","o":12,"h":12,"l":10.9,"c":11.1,"v":53610},{"d":"2022-02-09","o":11,"h":11.9,"l":10.8,"c":11.7,"v":41730},{"d":"2022-02-10","o":11.7,"h":11.9,"l":11.2,"c":11.3,"v":25610},{"d":"2022-02-11","o":11.5,"h":13.2,"l":11.5,"c":13.1,"v":80730},{"d":"2022-02-14","o":12.7,"h":13.5,"l":12.2,"c":13.1,"v":87480},{"d":"2022-02-15","o":12.7,"h":12.7,"l":12,"c":12,"v":26360},{"d":"2022-02-16","o":12.1,"h":13,"l":12,"c":12.1,"v":46480},{"d":"2022-02-17","o":12.3,"h":12.6,"l":11.7,"c":11.9,"v":28900},{"d":"2022-02-18","o":11.7,"h":11.8,"l":10.9,"c":11.3,"v":39640},{"d":"2022-02-22","o":12,"h":14.3,"l":11.6,"c":12.7,"v":334910},{"d":"2022-02-23","o":12.9,"h":14.9,"l":12.7,"c":14.5,"v":161320},{"d":"2022-02-24","o":16.5,"h":17.1,"l":14,"c":14.6,"v":454140},{"d":"2022-02-25","o":14,"h":14.3,"l":12.6,"c":13.5,"v":126270},{"d":"2022-02-28","o":13.7,"h":14.7,"l":13.7,"c":14.1,"v":102650},{"d":"2022-03-01","o":14.8,"h":15.2,"l":13.7,"c":14.7,"v":79160},{"d":"2022-03-02","o":15,"h":15.2,"l":13.9,"c":14.7,"v":110080},{"d":"2022-03-03","o":14.6,"h":15.5,"l":14.1,"c":14.3,"v":129420},{"d":"2022-03-04","o":14.3,"h":19.8,"l":14,"c":19,"v":424910},{"d":"2022-03-07","o":32.8,"h":139.4,"l":29.6,"c":113,"v":19976420},{"d":"2022-03-08","o":159.1,"h":166.1,"l":59.1,"c":69.5,"v":6275130},{"d":"2022-03-09","o":60.5,"h":94.5,"l":55.9,"c":77,"v":6051400},{"d":"2022-03-10","o":89.2,"h":98.8,"l":77.6,"c":85.5,"v":3232010},{"d":"2022-03-11","o":74,"h":75.2,"l":60.2,"c":66.3,"v":1122190},{"d":"2022-03-14","o":55.6,"h":68.3,"l":52.6,"c":62.5,"v":949660},{"d":"2022-03-15","o":54.9,"h":62,"l":50.5,"c":57.5,"v":650580},{"d":"2022-03-16","o":57.7,"h":65,"l":53,"c":55,"v":498980},{"d":"2022-03-17","o":62,"h":73.8,"l":62,"c":66.5,"v":1940530},{"d":"2022-03-18","o":68.9,"h":70.3,"l":58.6,"c":59.5,"v":632390},{"d":"2022-03-21","o":62.2,"h":66.6,"l":59,"c":62.2,"v":713690},{"d":"2022-03-22","o":61,"h":62,"l":57,"c":62,"v":325010},{"d":"2022-03-23","o":62.7,"h":67.5,"l":60.3,"c":66.5,"v":809860},{"d":"2022-03-24","o":66.3,"h":67.7,"l":58.1,"c":58.7,"v":356540},{"d":"2022-03-25","o":55.7,"h":66.9,"l":55.3,"c":61.2,"v":1344880},{"d":"2022-03-28","o":57,"h":57.8,"l":53,"c":54.6,"v":298430},{"d":"2022-03-29","o":49.7,"h":50.9,"l":44.5,"c":50,"v":358630},{"d":"2022-03-30","o":53,"h":54.9,"l":46.9,"c":47,"v":456630},{"d":"2022-03-31","o":45,"h":46.8,"l":43.1,"c":44.4,"v":193200},{"d":"2022-04-01","o":42.9,"h":45.5,"l":40,"c":40,"v":139030},{"d":"2022-04-04","o":40,"h":45.1,"l":39.5,"c":42.8,"v":188280},{"d":"2022-04-05","o":40.9,"h":42.5,"l":38.5,"c":40.2,"v":119720},{"d":"2022-04-06","o":40.1,"h":41.5,"l":37,"c":41.1,"v":136640},{"d":"2022-04-07","o":38.9,"h":39.8,"l":36.7,"c":38.3,"v":100990},{"d":"2022-04-08","o":37.2,"h":38.8,"l":36.1,"c":37.6,"v":117320},{"d":"2022-04-11","o":35.2,"h":35.5,"l":32,"c":32.2,"v":93050},{"d":"2022-04-12","o":33.8,"h":38.3,"l":33.1,"c":34,"v":325240},{"d":"2022-04-13","o":33.3,"h":35.9,"l":32.1,"c":35.1,"v":162180},{"d":"2022-04-14","o":33.8,"h":50.5,"l":32.2,"c":48.6,"v":1923590},{"d":"2022-04-18","o":47.8,"h":57.8,"l":43.5,"c":50,"v":2484840},{"d":"2022-04-19","o":43.1,"h":47.8,"l":41.6,"c":45,"v":410270},{"d":"2022-04-20","o":44.4,"h":47.5,"l":42,"c":43.9,"v":433650},{"d":"2022-04-21","o":44.3,"h":48.5,"l":39.9,"c":43.3,"v":456430},{"d":"2022-04-22","o":40.1,"h":42.5,"l":37.2,"c":37.5,"v":169200},{"d":"2022-04-25","o":34,"h":36,"l":32.5,"c":35.7,"v":145720},{"d":"2022-04-26","o":35.9,"h":40.5,"l":34.2,"c":34.2,"v":359660},{"d":"2022-04-27","o":34.5,"h":35.9,"l":33,"c":34.3,"v":172520},{"d":"2022-04-28","o":34.4,"h":40.3,"l":33.2,"c":37.6,"v":461250},{"d":"2022-04-29","o":38.3,"h":41.5,"l":35.4,"c":35.6,"v":374650},{"d":"2022-05-02","o":34.7,"h":38.3,"l":34.2,"c":37.8,"v":145610},{"d":"2022-05-03","o":36.5,"h":40.2,"l":36.1,"c":37.5,"v":146240},{"d":"2022-05-04","o":41.5,"h":42.5,"l":39.2,"c":41.1,"v":487080},{"d":"2022-05-05","o":45.3,"h":46.1,"l":37.5,"c":39.3,"v":1044190},{"d":"2022-05-06","o":39.2,"h":42.2,"l":37.6,"c":40.8,"v":326760},{"d":"2022-05-09","o":37.9,"h":38.8,"l":33.1,"c":33.7,"v":185280},{"d":"2022-05-10","o":34.3,"h":35.6,"l":29,"c":29.2,"v":169170},{"d":"2022-05-11","o":30,"h":33.2,"l":29.1,"c":29.7,"v":336200},{"d":"2022-05-12","o":27.7,"h":30.3,"l":27.2,"c":28.3,"v":178440},{"d":"2022-05-13","o":28.5,"h":31.4,"l":28.5,"c":30.6,"v":196570},{"d":"2022-05-16","o":30.2,"h":37.9,"l":29.9,"c":34.9,"v":942660},{"d":"2022-05-17","o":34.9,"h":37.2,"l":32.2,"c":33.9,"v":437800},{"d":"2022-05-18","o":34,"h":34.9,"l":31.1,"c":33.5,"v":179500},{"d":"2022-05-19","o":32,"h":36.3,"l":31.4,"c":34.1,"v":252140},{"d":"2022-05-20","o":33.9,"h":36.5,"l":31.8,"c":34.5,"v":179510},{"d":"2022-05-23","o":34.2,"h":34.6,"l":32.2,"c":32.2,"v":128230},{"d":"2022-05-24","o":31.7,"h":32.1,"l":29.3,"c":29.9,"v":162490},{"d":"2022-05-25","o":29.2,"h":30.9,"l":29.1,"c":29.5,"v":83610},{"d":"2022-05-26","o":29.7,"h":33.2,"l":29.7,"c":32.4,"v":391610},{"d":"2022-05-27","o":31.8,"h":39,"l":31.6,"c":37.6,"v":692390},{"d":"2022-05-31","o":50,"h":61.5,"l":47,"c":47.9,"v":7413720},{"d":"2022-06-01","o":45.4,"h":47.9,"l":39.5,"c":42.9,"v":915440},{"d":"2022-06-02","o":41.4,"h":45.5,"l":41.2,"c":44.3,"v":800010},{"d":"2022-06-03","o":43.6,"h":56.9,"l":43.3,"c":56.5,"v":2334350},{"d":"2022-06-06","o":54.4,"h":55.6,"l":48.7,"c":48.8,"v":910520},{"d":"2022-06-07","o":48,"h":73.3,"l":47.7,"c":70.6,"v":6790200},{"d":"2022-06-08","o":69,"h":86,"l":60.1,"c":75.4,"v":4421530},{"d":"2022-06-09","o":72.5,"h":80.6,"l":66.8,"c":69.9,"v":1929010},{"d":"2022-06-10","o":70.7,"h":75.9,"l":62.4,"c":71,"v":1335930},{"d":"2022-06-13","o":66.7,"h":73.4,"l":61,"c":63,"v":1565450},{"d":"2022-06-14","o":71.9,"h":81.5,"l":60.1,"c":61.4,"v":3924030},{"d":"2022-06-15","o":61.5,"h":64.9,"l":55.2,"c":58,"v":700930},{"d":"2022-06-16","o":55.7,"h":60,"l":51.3,"c":58,"v":927330},{"d":"2022-06-17","o":55.7,"h":56.4,"l":50.5,"c":54.8,"v":399100},{"d":"2022-06-21","o":55.9,"h":56.3,"l":51.3,"c":52.2,"v":432760},{"d":"2022-06-22","o":46.9,"h":53.9,"l":46,"c":50.4,"v":741400},{"d":"2022-06-23","o":51,"h":56.1,"l":47.7,"c":47.9,"v":249270},{"d":"2022-06-24","o":50.5,"h":54.3,"l":48.1,"c":53.9,"v":513740},{"d":"2022-06-27","o":51.1,"h":56.4,"l":50.7,"c":51.8,"v":475960},{"d":"2022-06-28","o":54,"h":54.5,"l":48,"c":49.6,"v":480190},{"d":"2022-06-29","o":51,"h":52.2,"l":48,"c":49,"v":340530},{"d":"2022-06-30","o":47.3,"h":49.5,"l":44.6,"c":45.9,"v":205240},{"d":"2022-07-01","o":48.2,"h":48.7,"l":44.5,"c":45.6,"v":148280},{"d":"2022-07-05","o":45.3,"h":45.3,"l":39.1,"c":39.6,"v":196690},{"d":"2022-07-06","o":39.6,"h":40.7,"l":38,"c":39.3,"v":133570},{"d":"2022-07-07","o":41.2,"h":43.4,"l":39.9,"c":40.7,"v":275550},{"d":"2022-07-08","o":40.3,"h":42.3,"l":38.8,"c":41.4,"v":157250},{"d":"2022-07-11","o":39.6,"h":40.4,"l":38.6,"c":39.4,"v":95290},{"d":"2022-07-12","o":38.5,"h":40.1,"l":37.3,"c":38.9,"v":115200},{"d":"2022-07-13","o":38.7,"h":40.7,"l":38.1,"c":38.1,"v":88880},{"d":"2022-07-14","o":36.9,"h":38,"l":36.6,"c":37.1,"v":52040},{"d":"2022-07-15","o":37.7,"h":40.3,"l":37,"c":39.1,"v":83540},{"d":"2022-07-18","o":40,"h":41.4,"l":39,"c":39,"v":154670},{"d":"2022-07-19","o":39.5,"h":47.9,"l":38.6,"c":45.4,"v":348860},{"d":"2022-07-20","o":44,"h":45.6,"l":42.4,"c":42.6,"v":79070},{"d":"2022-07-21","o":42.1,"h":42.9,"l":40,"c":41.8,"v":61630},{"d":"2022-07-22","o":41.3,"h":41.8,"l":38.8,"c":39.1,"v":41620},{"d":"2022-07-25","o":39,"h":44,"l":38.8,"c":41.6,"v":105340},{"d":"2022-07-26","o":43,"h":46.4,"l":40.6,"c":41.2,"v":174630},{"d":"2022-07-27","o":42.4,"h":43.5,"l":40.3,"c":42.3,"v":119140},{"d":"2022-07-28","o":43.1,"h":44.2,"l":40.8,"c":41.2,"v":58850},{"d":"2022-07-29","o":42.9,"h":47.9,"l":42.2,"c":44.1,"v":253110},{"d":"2022-08-01","o":42.5,"h":43.7,"l":41.6,"c":42,"v":53220},{"d":"2022-08-02","o":42.8,"h":42.9,"l":39.7,"c":40.6,"v":155900},{"d":"2022-08-03","o":40.9,"h":41,"l":37.8,"c":38.3,"v":115940},{"d":"2022-08-04","o":37.5,"h":37.8,"l":35.5,"c":35.7,"v":81430},{"d":"2022-08-05","o":35.3,"h":38.8,"l":35,"c":37.3,"v":70690},{"d":"2022-08-08","o":37.3,"h":38.5,"l":36.6,"c":37.7,"v":35930},{"d":"2022-08-09","o":38.1,"h":39.5,"l":36.9,"c":37,"v":50770},{"d":"2022-08-10","o":38.1,"h":38.4,"l":35.9,"c":38.2,"v":68110},{"d":"2022-08-11","o":38.9,"h":40.5,"l":38,"c":38.7,"v":134430},{"d":"2022-08-12","o":38.9,"h":39.5,"l":37.4,"c":38.1,"v":26820},{"d":"2022-08-15","o":36.4,"h":38.1,"l":35.2,"c":37.3,"v":33700},{"d":"2022-08-16","o":37.3,"h":38,"l":36,"c":36.1,"v":48980},{"d":"2022-08-17","o":36.2,"h":39,"l":36,"c":37,"v":119440},{"d":"2022-08-18","o":37.8,"h":46,"l":37.6,"c":41.9,"v":1228710},{"d":"2022-08-19","o":39.9,"h":41.5,"l":37.3,"c":38.6,"v":343540},{"d":"2022-08-22","o":39,"h":44,"l":38.3,"c":43.9,"v":405760},{"d":"2022-08-23","o":45.7,"h":55,"l":45.5,"c":50,"v":2168030},{"d":"2022-08-24","o":50.1,"h":53.1,"l":44.8,"c":47.8,"v":710430},{"d":"2022-08-25","o":48.3,"h":51.3,"l":44.1,"c":45.2,"v":257810},{"d":"2022-08-26","o":44.8,"h":49.9,"l":44,"c":49.2,"v":209350},{"d":"2022-08-29","o":49.3,"h":52.2,"l":49,"c":49.6,"v":358530},{"d":"2022-08-30","o":47,"h":47.1,"l":40.9,"c":42.3,"v":170820},{"d":"2022-08-31","o":40.7,"h":45,"l":40.7,"c":43.5,"v":59990},{"d":"2022-09-01","o":42.3,"h":42.5,"l":39.8,"c":40.7,"v":57270},{"d":"2022-09-02","o":42.8,"h":48.2,"l":41,"c":46.6,"v":150100},{"d":"2022-09-06","o":47.3,"h":47.3,"l":43.1,"c":43.5,"v":86770},{"d":"2022-09-07","o":42.1,"h":44.1,"l":41.1,"c":42.6,"v":89660},{"d":"2022-09-08","o":42.4,"h":43.8,"l":41.6,"c":42.2,"v":60540},{"d":"2022-09-09","o":43.8,"h":45.5,"l":42.2,"c":44.8,"v":77460},{"d":"2022-09-12","o":45.6,"h":47,"l":44.6,"c":44.8,"v":85310},{"d":"2022-09-13","o":44,"h":45.5,"l":40.8,"c":41.5,"v":86680},{"d":"2022-09-14","o":42.1,"h":45.4,"l":42.1,"c":43.5,"v":169030},{"d":"2022-09-15","o":42.8,"h":43.2,"l":40.9,"c":41.4,"v":53130},{"d":"2022-09-16","o":41,"h":41.9,"l":39.2,"c":40.6,"v":58320},{"d":"2022-09-19","o":39.5,"h":41.1,"l":38.7,"c":40.2,"v":54440},{"d":"2022-09-20","o":39.7,"h":40.4,"l":38.6,"c":39.1,"v":37460},{"d":"2022-09-21","o":39.8,"h":41.3,"l":38.8,"c":39,"v":49900},{"d":"2022-09-22","o":39.5,"h":40.5,"l":36.8,"c":37.5,"v":65980},{"d":"2022-09-23","o":37,"h":37,"l":31.5,"c":31.7,"v":76740},{"d":"2022-09-26","o":31.7,"h":32.3,"l":30.8,"c":31,"v":32130},{"d":"2022-09-27","o":31.4,"h":33.4,"l":31.2,"c":32.1,"v":59340},{"d":"2022-09-28","o":32.9,"h":36.3,"l":32.6,"c":35.6,"v":81540},{"d":"2022-09-29","o":35.8,"h":37.1,"l":33.3,"c":36.6,"v":306100},{"d":"2022-09-30","o":37.3,"h":37.3,"l":34.5,"c":34.6,"v":67410},{"d":"2022-10-03","o":37.5,"h":39.3,"l":36,"c":38,"v":112690},{"d":"2022-10-04","o":39.2,"h":40.3,"l":38.3,"c":40,"v":123260},{"d":"2022-10-05","o":43.8,"h":47.3,"l":40,"c":42.3,"v":671770},{"d":"2022-10-06","o":42.5,"h":43.7,"l":40.5,"c":42,"v":119360},{"d":"2022-10-07","o":41,"h":45.4,"l":41,"c":42.8,"v":267710},{"d":"2022-10-10","o":41.9,"h":42.8,"l":38.5,"c":39.7,"v":90930},{"d":"2022-10-11","o":37.8,"h":39,"l":36,"c":36.6,"v":68540},{"d":"2022-10-12","o":36.5,"h":36.8,"l":35.2,"c":35.4,"v":51300},{"d":"2022-10-13","o":35,"h":38.6,"l":34.3,"c":38.1,"v":79780},{"d":"2022-10-14","o":38.4,"h":38.5,"l":35.8,"c":36.1,"v":24640},{"d":"2022-10-17","o":37.5,"h":38.9,"l":36.2,"c":38.1,"v":37030},{"d":"2022-10-18","o":38.1,"h":39,"l":36.8,"c":37.4,"v":28050},{"d":"2022-10-19","o":37.4,"h":41.1,"l":37.1,"c":39.5,"v":110520},{"d":"2022-10-20","o":40.3,"h":41.8,"l":38.2,"c":38.8,"v":67250},{"d":"2022-10-21","o":38.6,"h":40.6,"l":38.5,"c":40.3,"v":33350},{"d":"2022-10-24","o":40,"h":40.8,"l":39,"c":39.9,"v":26080},{"d":"2022-10-25","o":39.6,"h":40.8,"l":39,"c":39.6,"v":66450},{"d":"2022-10-26","o":40.6,"h":41.9,"l":38.5,"c":38.5,"v":135340},{"d":"2022-10-27","o":38.9,"h":40.4,"l":37.5,"c":38,"v":127900},{"d":"2022-10-28","o":37.7,"h":38.5,"l":35.3,"c":35.9,"v":74180},{"d":"2022-10-31","o":35.5,"h":38.2,"l":35.5,"c":38.1,"v":75600},{"d":"2022-11-01","o":38.3,"h":39.6,"l":38,"c":38.5,"v":77700},{"d":"2022-11-02","o":38.5,"h":39.4,"l":36.9,"c":37.1,"v":77300},{"d":"2022-11-03","o":37.4,"h":38.5,"l":36.6,"c":37.2,"v":37570},{"d":"2022-11-04","o":38.5,"h":39.3,"l":36.3,"c":38,"v":79130},{"d":"2022-11-07","o":38,"h":41.3,"l":38,"c":39,"v":101110},{"d":"2022-11-08","o":39.1,"h":39.4,"l":36.6,"c":37.3,"v":52570},{"d":"2022-11-09","o":36.2,"h":37,"l":35.6,"c":35.6,"v":39640},{"d":"2022-11-10","o":36.6,"h":46.4,"l":35.5,"c":42.5,"v":307940},{"d":"2022-11-11","o":43,"h":45,"l":42.1,"c":44.8,"v":69470},{"d":"2022-11-14","o":44.4,"h":46,"l":42.1,"c":44,"v":40650},{"d":"2022-11-15","o":43.4,"h":46.8,"l":42.2,"c":46,"v":104800},{"d":"2022-11-16","o":45.2,"h":45.4,"l":41.6,"c":41.9,"v":30060},{"d":"2022-11-17","o":41.1,"h":42.2,"l":40.4,"c":41.6,"v":20930},{"d":"2022-11-18","o":41,"h":41.5,"l":39.3,"c":41.5,"v":15990},{"d":"2022-11-21","o":39.7,"h":40,"l":37.3,"c":40,"v":57550},{"d":"2022-11-22","o":40.1,"h":40.7,"l":39.6,"c":40,"v":44950},{"d":"2022-11-23","o":38.8,"h":40.7,"l":38.8,"c":39.7,"v":10360},{"d":"2022-11-25","o":40.5,"h":40.7,"l":38.8,"c":39.2,"v":10770},{"d":"2022-11-28","o":38,"h":40.2,"l":37.8,"c":39,"v":35980},{"d":"2022-11-29","o":38.8,"h":42.4,"l":38.8,"c":39.9,"v":94470},{"d":"2022-11-30","o":39.3,"h":40.7,"l":39.1,"c":40,"v":35630},{"d":"2022-12-01","o":40.9,"h":40.9,"l":39.2,"c":39.8,"v":26100},{"d":"2022-12-02","o":39.9,"h":40.6,"l":39,"c":40,"v":23530},{"d":"2022-12-05","o":40.2,"h":40.3,"l":38,"c":38.4,"v":19300},{"d":"2022-12-06","o":38.8,"h":38.8,"l":37.4,"c":37.5,"v":14610},{"d":"2022-12-07","o":38.3,"h":38.5,"l":37.2,"c":38.5,"v":9060},{"d":"2022-12-08","o":38.5,"h":38.8,"l":37.5,"c":37.5,"v":11690},{"d":"2022-12-09","o":37.8,"h":38.3,"l":37.4,"c":37.5,"v":9200},{"d":"2022-12-12","o":37.5,"h":38.7,"l":37.2,"c":38,"v":14210},{"d":"2022-12-13","o":38,"h":39.4,"l":37.2,"c":37.8,"v":34020},{"d":"2022-12-14","o":37.6,"h":39.3,"l":37.3,"c":38.1,"v":20630},{"d":"2022-12-15","o":38.8,"h":39.7,"l":37.8,"c":38.9,"v":11810},{"d":"2022-12-16","o":38.6,"h":39.5,"l":38.2,"c":39.1,"v":12970},{"d":"2022-12-19","o":38.7,"h":39,"l":35.5,"c":35.7,"v":33090},{"d":"2022-12-20","o":35.5,"h":37.8,"l":35.5,"c":36.6,"v":25990},{"d":"2022-12-21","o":37.9,"h":37.9,"l":36.3,"c":36.7,"v":20900},{"d":"2022-12-22","o":36.8,"h":36.8,"l":35.2,"c":35.9,"v":17840},{"d":"2022-12-23","o":36.6,"h":37,"l":35.7,"c":35.9,"v":15960},{"d":"2022-12-27","o":36.3,"h":36.4,"l":35.1,"c":35.1,"v":12750},{"d":"2022-12-28","o":34.9,"h":35,"l":31.7,"c":32.8,"v":37170},{"d":"2022-12-29","o":31.9,"h":33.5,"l":31.5,"c":32.5,"v":23950},{"d":"2022-12-30","o":32.7,"h":34.8,"l":32.3,"c":34.4,"v":17210},{"d":"2023-01-03","o":34.9,"h":34.9,"l":31.7,"c":32.5,"v":12370},{"d":"2023-01-04","o":32.3,"h":32.4,"l":31.5,"c":32.3,"v":15660},{"d":"2023-01-05","o":31.7,"h":33.5,"l":31.7,"c":32.3,"v":16300},{"d":"2023-01-06","o":32.2,"h":33.5,"l":32.2,"c":33.2,"v":18480},{"d":"2023-01-09","o":33.6,"h":35.5,"l":33.6,"c":33.8,"v":33990},{"d":"2023-01-10","o":33.7,"h":34.7,"l":33.1,"c":34.6,"v":6840},{"d":"2023-01-11","o":35,"h":35.9,"l":34.5,"c":35.4,"v":11360},{"d":"2023-01-12","o":36,"h":39.1,"l":36,"c":37.5,"v":28610},{"d":"2023-01-13","o":37.3,"h":38.6,"l":36.8,"c":37.7,"v":18730},{"d":"2023-01-17","o":37.8,"h":38.5,"l":37,"c":37,"v":8450},{"d":"2023-01-18","o":38.1,"h":38.5,"l":36.6,"c":37.2,"v":6660},{"d":"2023-01-19","o":37.1,"h":39.4,"l":37.1,"c":39.1,"v":10900},{"d":"2023-01-20","o":38.6,"h":39.2,"l":37.9,"c":38.6,"v":7370},{"d":"2023-01-23","o":38.9,"h":40.3,"l":38.7,"c":39.7,"v":20110},{"d":"2023-01-24","o":39.2,"h":39.7,"l":38.2,"c":38.6,"v":6690},{"d":"2023-01-25","o":38,"h":39.9,"l":36.5,"c":39.1,"v":11940},{"d":"2023-01-26","o":38.9,"h":39.5,"l":37.5,"c":37.5,"v":4560},{"d":"2023-01-27","o":37.5,"h":38.3,"l":37.1,"c":37.8,"v":11720},{"d":"2023-01-30","o":36.8,"h":37.6,"l":35.9,"c":35.9,"v":10330},{"d":"2023-01-31","o":35.6,"h":36.8,"l":35.6,"c":36.2,"v":7790},{"d":"2023-02-01","o":36.7,"h":37.4,"l":35.3,"c":37.1,"v":8280},{"d":"2023-02-02","o":37,"h":37,"l":35.8,"c":36,"v":11050},{"d":"2023-02-03","o":36,"h":37.3,"l":35.9,"c":35.9,"v":9090},{"d":"2023-02-06","o":36.4,"h":37.8,"l":35.5,"c":37.8,"v":12980},{"d":"2023-02-07","o":37.3,"h":38.5,"l":36.7,"c":36.8,"v":12790},{"d":"2023-02-08","o":37.4,"h":38.3,"l":36.7,"c":36.7,"v":13290},{"d":"2023-02-09","o":36.7,"h":36.9,"l":35.4,"c":35.4,"v":11520},{"d":"2023-02-10","o":35.7,"h":38,"l":35.6,"c":37.5,"v":41510},{"d":"2023-02-13","o":37.2,"h":38.2,"l":36.2,"c":36.6,"v":26510},{"d":"2023-02-14","o":36.1,"h":37.4,"l":36.1,"c":36.8,"v":7000},{"d":"2023-02-15","o":37.3,"h":37.9,"l":36.6,"c":37.8,"v":7950},{"d":"2023-02-16","o":37,"h":37.6,"l":36.4,"c":36.8,"v":9050},{"d":"2023-02-17","o":36.3,"h":36.5,"l":34.5,"c":34.7,"v":13880},{"d":"2023-02-21","o":34.4,"h":34.7,"l":32.3,"c":32.3,"v":11660},{"d":"2023-02-22","o":33,"h":34.4,"l":32.8,"c":34,"v":8160},{"d":"2023-02-23","o":34.3,"h":34.6,"l":33.2,"c":34,"v":7430},{"d":"2023-02-24","o":33.3,"h":34.1,"l":33,"c":34.1,"v":4370},{"d":"2023-02-27","o":33.4,"h":34.5,"l":33.4,"c":34,"v":3760},{"d":"2023-02-28","o":34.2,"h":34.3,"l":32.6,"c":32.7,"v":7140},{"d":"2023-03-01","o":32.8,"h":33.8,"l":32,"c":32,"v":15420},{"d":"2023-03-02","o":31.9,"h":32.7,"l":31.9,"c":32,"v":10060},{"d":"2023-03-03","o":32.3,"h":33,"l":31.8,"c":32.5,"v":17940},{"d":"2023-03-06","o":32.8,"h":32.8,"l":31.3,"c":31.9,"v":10910},{"d":"2023-03-07","o":31.8,"h":32,"l":30.7,"c":30.8,"v":11560},{"d":"2023-03-08","o":30.7,"h":31.7,"l":30.4,"c":30.4,"v":13250},{"d":"2023-03-09","o":31,"h":31,"l":30.1,"c":30.6,"v":7970},{"d":"2023-03-10","o":30.1,"h":30.5,"l":28.1,"c":28.2,"v":12350},{"d":"2023-03-13","o":27,"h":29.1,"l":25.9,"c":28.5,"v":23140},{"d":"2023-03-14","o":28.3,"h":29.2,"l":26.5,"c":27,"v":23800},{"d":"2023-03-15","o":25.8,"h":25.9,"l":24.1,"c":24.7,"v":17780},{"d":"2023-03-16","o":24.2,"h":25.2,"l":23,"c":25,"v":12070},{"d":"2023-03-17","o":25,"h":25,"l":23.5,"c":23.6,"v":9770},{"d":"2023-03-20","o":24.1,"h":25.4,"l":23.5,"c":24.7,"v":11960},{"d":"2023-03-21","o":25.2,"h":26.7,"l":24.9,"c":26,"v":11960},{"d":"2023-03-22","o":26.1,"h":26.7,"l":24.9,"c":24.9,"v":7150},{"d":"2023-03-23","o":24.7,"h":25.7,"l":24.6,"c":24.7,"v":8360},{"d":"2023-03-24","o":24.2,"h":25.2,"l":24.2,"c":25,"v":4530},{"d":"2023-03-27","o":25,"h":27.1,"l":24.6,"c":26.5,"v":23270},{"d":"2023-03-28","o":26.3,"h":27.5,"l":25.8,"c":26,"v":8670},{"d":"2023-03-29","o":27,"h":27.4,"l":25.6,"c":26.9,"v":8860},{"d":"2023-03-30","o":27.5,"h":27.5,"l":26.2,"c":26.3,"v":4860},{"d":"2023-03-31","o":25.7,"h":26.7,"l":25.7,"c":25.9,"v":35650},{"d":"2023-04-03","o":29.9,"h":31.2,"l":28,"c":29,"v":362670},{"d":"2023-04-04","o":29.3,"h":29.5,"l":27.5,"c":29,"v":60540},{"d":"2023-04-05","o":28,"h":28.5,"l":26.6,"c":27.4,"v":20630},{"d":"2023-04-06","o":26.6,"h":28.4,"l":26.6,"c":28,"v":21250},{"d":"2023-04-10","o":27.7,"h":28.3,"l":27.2,"c":27.4,"v":9190},{"d":"2023-04-11","o":27.3,"h":28.2,"l":27.1,"c":27.8,"v":11900},{"d":"2023-04-12","o":27.8,"h":28.7,"l":27.6,"c":27.6,"v":24930},{"d":"2023-04-13","o":28.1,"h":28.1,"l":26.4,"c":26.4,"v":14700},{"d":"2023-04-14","o":26.4,"h":26.8,"l":25.9,"c":26.7,"v":8500},{"d":"2023-04-17","o":27.1,"h":27.1,"l":25.7,"c":26.2,"v":13310},{"d":"2023-04-18","o":25.9,"h":26.4,"l":25.2,"c":25.7,"v":15690},{"d":"2023-04-19","o":25.1,"h":25.7,"l":24.3,"c":24.3,"v":16550},{"d":"2023-04-20","o":23.9,"h":25.1,"l":23.3,"c":24.1,"v":17050},{"d":"2023-04-21","o":23.9,"h":24.6,"l":23.5,"c":24.2,"v":12030},{"d":"2023-04-24","o":23.5,"h":24,"l":23.2,"c":23.8,"v":8900},{"d":"2023-04-25","o":23.2,"h":23.4,"l":21.4,"c":21.4,"v":18090},{"d":"2023-04-26","o":22,"h":22.4,"l":21.7,"c":22,"v":6650},{"d":"2023-04-27","o":22.2,"h":22.2,"l":21.1,"c":21.7,"v":12020},{"d":"2023-04-28","o":21.5,"h":22.7,"l":21.3,"c":22.5,"v":12030},{"d":"2023-05-01","o":22.6,"h":22.8,"l":21.7,"c":22.1,"v":14990},{"d":"2023-05-02","o":22.2,"h":22.4,"l":20.9,"c":21.3,"v":13290},{"d":"2023-05-03","o":21.1,"h":21.5,"l":20.7,"c":20.9,"v":7760},{"d":"2023-05-04","o":21.3,"h":21.5,"l":20.8,"c":21.3,"v":5800},{"d":"2023-05-05","o":22,"h":22.6,"l":21.3,"c":21.3,"v":14010},{"d":"2023-05-08","o":21.8,"h":22.8,"l":21.7,"c":22.3,"v":16560},{"d":"2023-05-09","o":21.8,"h":22.4,"l":21.3,"c":22.4,"v":8290},{"d":"2023-05-10","o":22.2,"h":22.3,"l":21.6,"c":21.9,"v":6560},{"d":"2023-05-11","o":21.6,"h":22,"l":21.4,"c":21.5,"v":3350},{"d":"2023-05-12","o":22,"h":22,"l":21.5,"c":21.6,"v":4870},{"d":"2023-05-15","o":22.4,"h":22.4,"l":21.9,"c":21.9,"v":5150},{"d":"2023-05-16","o":22.2,"h":22.2,"l":21.5,"c":21.9,"v":4410},{"d":"2023-05-17","o":21.5,"h":22.2,"l":21.5,"c":21.6,"v":4670},{"d":"2023-05-18","o":21.3,"h":22.8,"l":21.3,"c":22.1,"v":8050},{"d":"2023-05-19","o":23,"h":23.5,"l":22.5,"c":22.5,"v":10930},{"d":"2023-05-22","o":23.3,"h":23.6,"l":22.5,"c":22.8,"v":7930},{"d":"2023-05-23","o":23.2,"h":23.3,"l":22.7,"c":23.1,"v":3890},{"d":"2023-05-24","o":23.3,"h":24.9,"l":22.9,"c":24.8,"v":20440},{"d":"2023-05-25","o":24.9,"h":24.9,"l":23.2,"c":23.6,"v":7760},{"d":"2023-05-26","o":23.5,"h":24,"l":22.8,"c":23.9,"v":10870},{"d":"2023-05-30","o":23.9,"h":23.9,"l":22.5,"c":23,"v":12830},{"d":"2023-05-31","o":22.3,"h":23,"l":22.2,"c":22.4,"v":3320},{"d":"2023-06-01","o":22.5,"h":23.5,"l":22.1,"c":22.6,"v":10720},{"d":"2023-06-02","o":22.4,"h":23.9,"l":22.3,"c":23.3,"v":9580},{"d":"2023-06-05","o":26,"h":26.2,"l":23.4,"c":24.1,"v":18130},{"d":"2023-06-06","o":23.8,"h":25.1,"l":23.2,"c":24.2,"v":11040},{"d":"2023-06-07","o":24.2,"h":25.3,"l":24.2,"c":24.3,"v":9180},{"d":"2023-06-08","o":24.5,"h":24.8,"l":23.6,"c":24.7,"v":8650},{"d":"2023-06-09","o":24.2,"h":24.2,"l":23.2,"c":23.9,"v":7530},{"d":"2023-06-12","o":23.6,"h":23.9,"l":22.8,"c":23.5,"v":7540},{"d":"2023-06-13","o":23.7,"h":24.3,"l":22.8,"c":23.2,"v":12850},{"d":"2023-06-14","o":22.9,"h":23.4,"l":22.1,"c":22.2,"v":6610},{"d":"2023-06-15","o":22.1,"h":23,"l":22.1,"c":22.6,"v":8190},{"d":"2023-06-16","o":23.1,"h":23.1,"l":22.1,"c":22.1,"v":6370},{"d":"2023-06-20","o":22.3,"h":22.3,"l":21.5,"c":21.9,"v":6810},{"d":"2023-06-21","o":21.7,"h":22.5,"l":21.6,"c":21.6,"v":12360},{"d":"2023-06-22","o":21.9,"h":21.9,"l":21.1,"c":21.1,"v":12150},{"d":"2023-06-23","o":20.8,"h":21.4,"l":20.2,"c":20.2,"v":10300},{"d":"2023-06-26","o":20.3,"h":21.1,"l":20.3,"c":20.9,"v":3950},{"d":"2023-06-27","o":22.4,"h":22.4,"l":20.8,"c":20.9,"v":4250},{"d":"2023-06-28","o":21.6,"h":21.6,"l":20.6,"c":20.6,"v":5330},{"d":"2023-06-29","o":20.6,"h":21.4,"l":20.6,"c":21,"v":3240},{"d":"2023-06-30","o":21.3,"h":21.4,"l":20.8,"c":21.3,"v":4070},{"d":"2023-07-03","o":21.3,"h":21.6,"l":20.8,"c":21.2,"v":4180},{"d":"2023-07-05","o":20.8,"h":21.3,"l":20.8,"c":20.8,"v":4500},{"d":"2023-07-06","o":21,"h":21,"l":20.4,"c":20.9,"v":5450},{"d":"2023-07-07","o":20.6,"h":21.4,"l":20.6,"c":21,"v":5910},{"d":"2023-07-10","o":20.9,"h":21.2,"l":20.1,"c":20.4,"v":9750},{"d":"2023-07-11","o":20.7,"h":21.8,"l":20.4,"c":21.2,"v":10390},{"d":"2023-07-12","o":21.1,"h":23.2,"l":21.1,"c":22.8,"v":45920},{"d":"2023-07-13","o":23.7,"h":25.2,"l":22.4,"c":23,"v":42780},{"d":"2023-07-14","o":22.9,"h":23.3,"l":21.5,"c":21.7,"v":10710},{"d":"2023-07-17","o":21.1,"h":22.1,"l":21,"c":21.5,"v":10130},{"d":"2023-07-18","o":21.5,"h":22.4,"l":21.5,"c":22,"v":4200},{"d":"2023-07-19","o":21.8,"h":22.6,"l":21.2,"c":21.4,"v":8910},{"d":"2023-07-20","o":21.4,"h":21.9,"l":21,"c":21.2,"v":11120},{"d":"2023-07-21","o":21.5,"h":22.1,"l":21.2,"c":21.6,"v":9550},{"d":"2023-07-24","o":21.6,"h":23,"l":21.6,"c":23,"v":22400},{"d":"2023-07-25","o":23,"h":23.7,"l":22.5,"c":23.2,"v":10420},{"d":"2023-07-26","o":23,"h":23.5,"l":22.6,"c":23,"v":3390},{"d":"2023-07-27","o":22.8,"h":23.3,"l":21.9,"c":21.9,"v":11840},{"d":"2023-07-28","o":22.5,"h":22.9,"l":21.9,"c":22.6,"v":11360},{"d":"2023-07-31","o":23.4,"h":24.3,"l":22.6,"c":23.6,"v":25300},{"d":"2023-08-01","o":23.4,"h":23.6,"l":22.5,"c":23.4,"v":7950},{"d":"2023-08-02","o":23.1,"h":23.4,"l":22.3,"c":23,"v":9970},{"d":"2023-08-03","o":22.8,"h":23.8,"l":22.5,"c":23.4,"v":8390},{"d":"2023-08-04","o":23.4,"h":24.4,"l":22.8,"c":22.8,"v":12140},{"d":"2023-08-07","o":22.9,"h":24,"l":22.8,"c":23.7,"v":5590},{"d":"2023-08-08","o":23.6,"h":23.7,"l":22.9,"c":22.9,"v":5980},{"d":"2023-08-09","o":23.6,"h":25.3,"l":23,"c":23.4,"v":35200},{"d":"2023-08-10","o":23.4,"h":24.1,"l":22.8,"c":23,"v":6230},{"d":"2023-08-11","o":23,"h":23.3,"l":22.6,"c":22.8,"v":4710},{"d":"2023-08-14","o":22.6,"h":22.7,"l":22,"c":22.6,"v":4540},{"d":"2023-08-15","o":21.9,"h":22.2,"l":21,"c":21.5,"v":8890},{"d":"2023-08-16","o":21,"h":21.4,"l":18.3,"c":19,"v":35700},{"d":"2023-08-17","o":19,"h":19.6,"l":18.7,"c":18.7,"v":6180},{"d":"2023-08-18","o":18.3,"h":18.9,"l":17.8,"c":18.4,"v":8380},{"d":"2023-08-21","o":18.5,"h":19.2,"l":18.2,"c":18.6,"v":8850},{"d":"2023-08-22","o":18.8,"h":19,"l":18.2,"c":18.5,"v":6090},{"d":"2023-08-23","o":18.5,"h":18.5,"l":18,"c":18.4,"v":1980},{"d":"2023-08-24","o":18.3,"h":18.3,"l":17.5,"c":17.9,"v":4210},{"d":"2023-08-25","o":18,"h":18.1,"l":17.3,"c":17.9,"v":6560},{"d":"2023-08-28","o":17.8,"h":17.9,"l":17.5,"c":17.6,"v":1970},{"d":"2023-08-29","o":17.7,"h":18.4,"l":17.7,"c":18.1,"v":6250},{"d":"2023-08-30","o":18.1,"h":18.5,"l":18,"c":18.1,"v":4470},{"d":"2023-08-31","o":18.5,"h":19.8,"l":18.1,"c":19.3,"v":16270},{"d":"2023-09-01","o":19.6,"h":22.8,"l":19.3,"c":22.1,"v":44390},{"d":"2023-09-05","o":25,"h":25,"l":21.3,"c":22.4,"v":53300},{"d":"2023-09-06","o":21.8,"h":22.4,"l":21.1,"c":21.7,"v":11130},{"d":"2023-09-07","o":21.9,"h":22.8,"l":21.4,"c":22.4,"v":11420},{"d":"2023-09-08","o":22.2,"h":22.4,"l":21.9,"c":22.1,"v":7880},{"d":"2023-09-11","o":21.9,"h":23,"l":21.8,"c":22.4,"v":7590},{"d":"2023-09-12","o":22.7,"h":23.8,"l":22.2,"c":22.3,"v":17550},{"d":"2023-09-13","o":22.8,"h":23.3,"l":20.5,"c":20.5,"v":19790},{"d":"2023-09-14","o":21.2,"h":22.2,"l":21.2,"c":21.9,"v":16430},{"d":"2023-09-15","o":22.2,"h":22.3,"l":21.3,"c":22.3,"v":5310},{"d":"2023-09-18","o":22.1,"h":22.4,"l":21.1,"c":21.8,"v":8720},{"d":"2023-09-19","o":21.4,"h":22.4,"l":20.5,"c":20.5,"v":14090},{"d":"2023-09-20","o":20.3,"h":21,"l":20.3,"c":20.4,"v":5180},{"d":"2023-09-21","o":20.9,"h":20.9,"l":19.4,"c":19.8,"v":9410},{"d":"2023-09-22","o":20.1,"h":20.7,"l":19.7,"c":20.1,"v":3350},{"d":"2023-09-25","o":20,"h":20.5,"l":19.4,"c":19.6,"v":7000},{"d":"2023-09-26","o":20,"h":20.4,"l":19.6,"c":20,"v":4200},{"d":"2023-09-27","o":20.3,"h":22.5,"l":20.2,"c":21.1,"v":27960},{"d":"2023-09-28","o":21.6,"h":21.6,"l":19,"c":19.7,"v":19810},{"d":"2023-09-29","o":19.7,"h":20.5,"l":19.4,"c":19.5,"v":9500},{"d":"2023-10-02","o":19.2,"h":19.7,"l":17.6,"c":17.9,"v":27210},{"d":"2023-10-03","o":18.1,"h":18.1,"l":17.6,"c":18.1,"v":7290},{"d":"2023-10-04","o":17.7,"h":17.9,"l":16.7,"c":17.2,"v":14400},{"d":"2023-10-05","o":16.7,"h":17.6,"l":16.7,"c":16.9,"v":5910},{"d":"2023-10-06","o":17.2,"h":17.5,"l":16.7,"c":17.5,"v":4310},{"d":"2023-10-09","o":19.4,"h":23.9,"l":19.4,"c":22.2,"v":417570},{"d":"2023-10-10","o":21.8,"h":22.4,"l":20.3,"c":21,"v":73070},{"d":"2023-10-11","o":20.7,"h":20.7,"l":18.5,"c":19.9,"v":41500},{"d":"2023-10-12","o":19.6,"h":19.6,"l":18.4,"c":18.9,"v":23170},{"d":"2023-10-13","o":20.1,"h":23.2,"l":19.4,"c":22.7,"v":89670},{"d":"2023-10-16","o":22.7,"h":22.8,"l":21,"c":22.2,"v":49850},{"d":"2023-10-17","o":21.6,"h":23.6,"l":21.6,"c":23.2,"v":31180},{"d":"2023-10-18","o":23.9,"h":28.1,"l":23.2,"c":23.6,"v":172290},{"d":"2023-10-19","o":22.5,"h":25,"l":21.5,"c":25,"v":94300},{"d":"2023-10-20","o":24.8,"h":24.9,"l":22.4,"c":24.1,"v":70940},{"d":"2023-10-23","o":22.9,"h":23.7,"l":21.6,"c":21.8,"v":37620},{"d":"2023-10-24","o":21.7,"h":22.3,"l":21.3,"c":21.8,"v":20890},{"d":"2023-10-25","o":21.5,"h":22,"l":20.6,"c":21.3,"v":26120},{"d":"2023-10-26","o":21.4,"h":21.4,"l":19.7,"c":20.3,"v":36140},{"d":"2023-10-27","o":21,"h":22.5,"l":19.9,"c":21.6,"v":51680},{"d":"2023-10-30","o":21.5,"h":21.7,"l":19.6,"c":20.3,"v":37240},{"d":"2023-10-31","o":20.1,"h":20.5,"l":19.2,"c":19.2,"v":19530},{"d":"2023-11-01","o":19.3,"h":19.8,"l":18.8,"c":19.3,"v":19480},{"d":"2023-11-02","o":19.5,"h":20,"l":18.9,"c":19.7,"v":12910},{"d":"2023-11-03","o":19.5,"h":20.3,"l":19.4,"c":19.9,"v":16100},{"d":"2023-11-06","o":19.8,"h":20.4,"l":19,"c":19.1,"v":21340},{"d":"2023-11-07","o":18.9,"h":18.9,"l":17.5,"c":18.5,"v":26270},{"d":"2023-11-08","o":18.4,"h":18.6,"l":17.4,"c":17.8,"v":13560},{"d":"2023-11-09","o":18.1,"h":18.7,"l":17.9,"c":18.3,"v":13990},{"d":"2023-11-10","o":18.5,"h":18.5,"l":18,"c":18.2,"v":10890},{"d":"2023-11-13","o":18.4,"h":18.4,"l":17.7,"c":17.9,"v":10850},{"d":"2023-11-14","o":17.7,"h":20,"l":17.7,"c":18.2,"v":24880},{"d":"2023-11-15","o":18.1,"h":18.6,"l":17.9,"c":18.2,"v":11940},{"d":"2023-11-16","o":18,"h":18.1,"l":16.8,"c":17.5,"v":21540},{"d":"2023-11-17","o":17.7,"h":17.9,"l":17.2,"c":17.3,"v":15620},{"d":"2023-11-20","o":17.4,"h":18,"l":17.3,"c":17.5,"v":12080},{"d":"2023-11-21","o":17.3,"h":18.1,"l":17.2,"c":17.3,"v":14040},{"d":"2023-11-22","o":17.1,"h":17.9,"l":17.1,"c":17.7,"v":10740},{"d":"2023-11-24","o":17.8,"h":17.8,"l":16.9,"c":17.4,"v":10200},{"d":"2023-11-27","o":17.2,"h":17.6,"l":17.1,"c":17.1,"v":7460},{"d":"2023-11-28","o":17.5,"h":18.2,"l":17.2,"c":17.8,"v":19950},{"d":"2023-11-29","o":17.7,"h":18,"l":17.6,"c":17.6,"v":8620},{"d":"2023-11-30","o":17.6,"h":18.5,"l":17.3,"c":17.5,"v":20210},{"d":"2023-12-01","o":17.7,"h":18.2,"l":17.4,"c":17.7,"v":11470},{"d":"2023-12-04","o":17.6,"h":18.2,"l":17.5,"c":17.9,"v":7060},{"d":"2023-12-05","o":17.7,"h":17.7,"l":17.2,"c":17.5,"v":8100},{"d":"2023-12-06","o":17.2,"h":18.3,"l":16.8,"c":17.3,"v":39280},{"d":"2023-12-07","o":17.5,"h":18.2,"l":16.9,"c":17.8,"v":17310},{"d":"2023-12-08","o":17.7,"h":17.9,"l":17.3,"c":17.6,"v":7790},{"d":"2023-12-11","o":17.7,"h":17.7,"l":17.2,"c":17.5,"v":8990},{"d":"2023-12-12","o":17.3,"h":17.4,"l":17,"c":17,"v":10250},{"d":"2023-12-13","o":16.9,"h":17.1,"l":16,"c":16.6,"v":20500},{"d":"2023-12-14","o":16.9,"h":17.4,"l":16.8,"c":16.8,"v":12230},{"d":"2023-12-15","o":17,"h":17.3,"l":16.7,"c":17,"v":12850},{"d":"2023-12-18","o":17.5,"h":18.2,"l":16.7,"c":17,"v":26360},{"d":"2023-12-19","o":17.1,"h":18.2,"l":17.1,"c":17.7,"v":13490},{"d":"2023-12-20","o":17.7,"h":18.8,"l":17.7,"c":18,"v":30530},{"d":"2023-12-21","o":18,"h":18.2,"l":17.4,"c":17.9,"v":9050},{"d":"2023-12-22","o":18,"h":18.4,"l":17.5,"c":17.7,"v":9760},{"d":"2023-12-26","o":18,"h":19,"l":17.5,"c":18.6,"v":22060},{"d":"2023-12-27","o":18.3,"h":18.8,"l":18,"c":18.5,"v":10120},{"d":"2023-12-28","o":18,"h":18.5,"l":17.8,"c":18.1,"v":8000},{"d":"2023-12-29","o":17.9,"h":18.3,"l":17.7,"c":17.9,"v":7630},{"d":"2024-01-02","o":18.1,"h":18.5,"l":17.6,"c":17.9,"v":11690},{"d":"2024-01-03","o":17.9,"h":18.4,"l":17.7,"c":18.4,"v":9100},{"d":"2024-01-04","o":18.2,"h":18.2,"l":17.8,"c":18,"v":5350},{"d":"2024-01-05","o":17.9,"h":18,"l":17.5,"c":17.5,"v":7490},{"d":"2024-01-08","o":17.3,"h":17.5,"l":16.4,"c":16.7,"v":12370},{"d":"2024-01-09","o":16.8,"h":17.1,"l":16.5,"c":16.9,"v":6580},{"d":"2024-01-10","o":17.1,"h":17.1,"l":16.4,"c":16.4,"v":8820},{"d":"2024-01-11","o":16.6,"h":16.6,"l":16,"c":16.4,"v":9210},{"d":"2024-01-12","o":17.1,"h":17.3,"l":16.5,"c":17,"v":18340},{"d":"2024-01-16","o":16.7,"h":17,"l":16.2,"c":16.3,"v":15000},{"d":"2024-01-17","o":16.1,"h":16.4,"l":15.5,"c":15.8,"v":14570},{"d":"2024-01-18","o":15.7,"h":16.3,"l":15.3,"c":16.3,"v":17520},{"d":"2024-01-19","o":16,"h":16.3,"l":15.5,"c":15.6,"v":9690},{"d":"2024-01-22","o":15.7,"h":16.5,"l":15.7,"c":16,"v":13470},{"d":"2024-01-23","o":16.3,"h":16.4,"l":15.9,"c":16,"v":4940},{"d":"2024-01-24","o":16.3,"h":16.9,"l":15.8,"c":16.1,"v":5140},{"d":"2024-01-25","o":16.3,"h":16.7,"l":16.1,"c":16.7,"v":11830},{"d":"2024-01-26","o":16.3,"h":16.7,"l":15.7,"c":16.1,"v":17600},{"d":"2024-01-29","o":16.1,"h":16.4,"l":15.8,"c":16.1,"v":9530},{"d":"2024-01-30","o":15.9,"h":16.3,"l":15.3,"c":15.7,"v":20510},{"d":"2024-01-31","o":15.9,"h":16,"l":15.5,"c":15.5,"v":7930},{"d":"2024-02-01","o":15.6,"h":15.7,"l":15.3,"c":15.4,"v":12380},{"d":"2024-02-02","o":15.3,"h":15.8,"l":15.1,"c":15.5,"v":8050},{"d":"2024-02-05","o":15.6,"h":15.7,"l":15,"c":15.1,"v":9510},{"d":"2024-02-06","o":15.4,"h":15.4,"l":14.5,"c":14.6,"v":12930},{"d":"2024-02-07","o":14.5,"h":14.8,"l":13.8,"c":14.3,"v":8000},{"d":"2024-02-08","o":14.2,"h":14.6,"l":14.2,"c":14.4,"v":6150},{"d":"2024-02-09","o":14.3,"h":14.7,"l":14.1,"c":14.4,"v":4510},{"d":"2024-02-12","o":14.3,"h":14.6,"l":14.3,"c":14.3,"v":3690},{"d":"2024-02-13","o":14.1,"h":14.4,"l":14.1,"c":14.2,"v":4640},{"d":"2024-02-14","o":14.4,"h":14.6,"l":14.2,"c":14.4,"v":5720},{"d":"2024-02-15","o":14.3,"h":14.9,"l":14.3,"c":14.7,"v":7150},{"d":"2024-02-16","o":14.6,"h":14.9,"l":14.5,"c":14.7,"v":4510},{"d":"2024-02-20","o":14.7,"h":14.9,"l":14.4,"c":14.6,"v":3870},{"d":"2024-02-21","o":14.5,"h":14.9,"l":14.5,"c":14.5,"v":3050},{"d":"2024-02-22","o":14.6,"h":14.6,"l":12.8,"c":13,"v":24770},{"d":"2024-02-23","o":13.1,"h":13.5,"l":12.9,"c":13,"v":7760},{"d":"2024-02-26","o":13.4,"h":13.4,"l":12.7,"c":13.1,"v":4660},{"d":"2024-02-27","o":13.1,"h":13.8,"l":12.8,"c":13.4,"v":7670},{"d":"2024-02-28","o":13.4,"h":13.6,"l":13,"c":13,"v":2100},{"d":"2024-02-29","o":13.2,"h":13.6,"l":13.2,"c":13.2,"v":2130},{"d":"2024-03-01","o":13.1,"h":13.5,"l":13.1,"c":13.3,"v":4840},{"d":"2024-03-04","o":13.7,"h":13.7,"l":13.2,"c":13.2,"v":4270},{"d":"2024-03-05","o":13.3,"h":13.5,"l":12.8,"c":13.3,"v":6860},{"d":"2024-03-06","o":13.5,"h":13.5,"l":12.8,"c":13,"v":4980},{"d":"2024-03-07","o":13.3,"h":13.3,"l":12.8,"c":12.8,"v":3850},{"d":"2024-03-08","o":12.7,"h":13.2,"l":12.7,"c":12.7,"v":3860},{"d":"2024-03-11","o":12.8,"h":13,"l":12.7,"c":12.8,"v":2290},{"d":"2024-03-12","o":12.8,"h":13.1,"l":12.8,"c":12.8,"v":3100},{"d":"2024-03-13","o":13.2,"h":13.4,"l":12.9,"c":12.9,"v":4020},{"d":"2024-03-14","o":13.2,"h":13.4,"l":13.1,"c":13.3,"v":6250},{"d":"2024-03-15","o":13.3,"h":14,"l":13.3,"c":13.3,"v":12830},{"d":"2024-03-18","o":13.3,"h":13.7,"l":12.8,"c":13,"v":19610},{"d":"2024-03-19","o":13.4,"h":13.9,"l":13.3,"c":13.6,"v":8440},{"d":"2024-03-20","o":13.8,"h":14.5,"l":13.3,"c":13.4,"v":19330},{"d":"2024-03-21","o":13.7,"h":14,"l":13.5,"c":13.6,"v":4590},{"d":"2024-03-22","o":13.7,"h":13.9,"l":13.2,"c":13.7,"v":6610},{"d":"2024-03-25","o":13.7,"h":13.9,"l":13.1,"c":13.6,"v":6290},{"d":"2024-03-26","o":13.3,"h":13.6,"l":13.1,"c":13.1,"v":4930},{"d":"2024-03-27","o":13,"h":13.5,"l":12.9,"c":13.3,"v":5120},{"d":"2024-03-28","o":13.2,"h":13.5,"l":13.1,"c":13.3,"v":8680},{"d":"2024-04-01","o":13.5,"h":14.3,"l":13.1,"c":14.1,"v":45800},{"d":"2024-04-02","o":15.5,"h":17.5,"l":14.8,"c":15.6,"v":179370},{"d":"2024-04-03","o":15,"h":15.2,"l":13.8,"c":14.3,"v":37840},{"d":"2024-04-04","o":14,"h":16.8,"l":14,"c":16.1,"v":75000},{"d":"2024-04-05","o":16.1,"h":18,"l":15.8,"c":17.5,"v":76210},{"d":"2024-04-08","o":16.5,"h":17.1,"l":15.8,"c":15.9,"v":39820},{"d":"2024-04-09","o":15,"h":15.7,"l":14.8,"c":14.9,"v":23730},{"d":"2024-04-10","o":15,"h":16.6,"l":14.2,"c":16.2,"v":80160},{"d":"2024-04-11","o":16.5,"h":17,"l":15.7,"c":16,"v":22040},{"d":"2024-04-12","o":16.7,"h":25.7,"l":16.7,"c":21.6,"v":1513410},{"d":"2024-04-15","o":21.5,"h":24.5,"l":18.5,"c":23.1,"v":513410},{"d":"2024-04-16","o":21.3,"h":22,"l":19.1,"c":19.1,"v":225890},{"d":"2024-04-17","o":19.1,"h":20.2,"l":18,"c":18.2,"v":83800},{"d":"2024-04-18","o":18.5,"h":19.4,"l":16,"c":16.7,"v":130360},{"d":"2024-04-19","o":17.1,"h":20.8,"l":17.1,"c":19.1,"v":297360},{"d":"2024-04-22","o":17.7,"h":18.5,"l":17,"c":17.4,"v":81360},{"d":"2024-04-23","o":16.9,"h":17.6,"l":16,"c":16.4,"v":91260},{"d":"2024-04-24","o":16.5,"h":17.7,"l":16.5,"c":17,"v":68050},{"d":"2024-04-25","o":16.7,"h":16.8,"l":15.8,"c":16.2,"v":53730},{"d":"2024-04-26","o":16.4,"h":17.1,"l":16.1,"c":16.7,"v":47360},{"d":"2024-04-29","o":16.8,"h":17.6,"l":16.1,"c":16.4,"v":40610},{"d":"2024-04-30","o":16.4,"h":17.7,"l":15.9,"c":16.1,"v":99280},{"d":"2024-05-01","o":16,"h":16.3,"l":15.1,"c":15.3,"v":37500},{"d":"2024-05-02","o":15.1,"h":15.5,"l":14.6,"c":15.1,"v":29920},{"d":"2024-05-03","o":15.2,"h":16,"l":14.9,"c":15.5,"v":19070},{"d":"2024-05-06","o":15.5,"h":15.9,"l":15.1,"c":15.1,"v":26160},{"d":"2024-05-07","o":15.1,"h":15.5,"l":14.8,"c":15,"v":21070},{"d":"2024-05-08","o":15,"h":16,"l":15,"c":15.5,"v":38580},{"d":"2024-05-09","o":15.6,"h":16.3,"l":15.6,"c":15.8,"v":14580},{"d":"2024-05-10","o":15.9,"h":16.2,"l":15.3,"c":15.4,"v":17090},{"d":"2024-05-13","o":15.4,"h":15.9,"l":15,"c":15.1,"v":35540},{"d":"2024-05-14","o":15,"h":15.6,"l":14.2,"c":14.4,"v":51700},{"d":"2024-05-15","o":14.6,"h":14.7,"l":14,"c":14,"v":27600},{"d":"2024-05-16","o":14.1,"h":14.7,"l":14,"c":14,"v":19450},{"d":"2024-05-17","o":14.2,"h":14.2,"l":13.6,"c":13.8,"v":29140},{"d":"2024-05-20","o":14,"h":14.7,"l":13.7,"c":13.8,"v":24320},{"d":"2024-05-21","o":13.6,"h":14.1,"l":13.6,"c":14.1,"v":9210},{"d":"2024-05-22","o":14.1,"h":14.1,"l":13.5,"c":13.5,"v":12090},{"d":"2024-05-23","o":13.5,"h":13.8,"l":13,"c":13,"v":17480},{"d":"2024-05-24","o":13.2,"h":13.3,"l":13,"c":13,"v":7950},{"d":"2024-05-28","o":13.2,"h":13.7,"l":13.2,"c":13.6,"v":16490},{"d":"2024-05-29","o":13.8,"h":13.8,"l":13.3,"c":13.3,"v":4130},{"d":"2024-05-30","o":13.4,"h":13.5,"l":13,"c":13.1,"v":13150},{"d":"2024-05-31","o":13.1,"h":13.6,"l":13.1,"c":13.3,"v":11630},{"d":"2024-06-03","o":13.4,"h":13.4,"l":13.1,"c":13.4,"v":7720},{"d":"2024-06-04","o":13.3,"h":13.3,"l":13.1,"c":13.2,"v":8500},{"d":"2024-06-05","o":13.3,"h":13.3,"l":12.7,"c":12.7,"v":16810},{"d":"2024-06-06","o":12.9,"h":13,"l":12.4,"c":12.7,"v":17450},{"d":"2024-06-07","o":12.7,"h":13.1,"l":12.6,"c":12.6,"v":9240},{"d":"2024-06-10","o":12.8,"h":13,"l":12.4,"c":12.7,"v":13760},{"d":"2024-06-11","o":12.9,"h":13,"l":12.5,"c":12.6,"v":12560},{"d":"2024-06-12","o":12.7,"h":12.9,"l":12.5,"c":12.6,"v":22690},{"d":"2024-06-13","o":12.7,"h":12.7,"l":12.4,"c":12.4,"v":9560},{"d":"2024-06-14","o":12.4,"h":12.7,"l":12.3,"c":12.3,"v":7950},{"d":"2024-06-17","o":12.3,"h":12.4,"l":12.1,"c":12.1,"v":28670},{"d":"2024-06-18","o":12.1,"h":13.3,"l":12.1,"c":12.4,"v":39760},{"d":"2024-06-20","o":12.6,"h":12.8,"l":12,"c":12.1,"v":31710},{"d":"2024-06-21","o":12.1,"h":12.4,"l":11.8,"c":11.8,"v":28250},{"d":"2024-06-24","o":11.8,"h":12.6,"l":11.8,"c":12.5,"v":21990},{"d":"2024-06-25","o":12.7,"h":13.3,"l":12.4,"c":12.7,"v":21880},{"d":"2024-06-26","o":12.6,"h":12.7,"l":12.2,"c":12.3,"v":12310},{"d":"2024-06-27","o":12.3,"h":12.7,"l":12.2,"c":12.7,"v":16200},{"d":"2024-06-28","o":12.5,"h":13,"l":12.4,"c":12.9,"v":19170},{"d":"2024-07-01","o":12.7,"h":12.9,"l":12.4,"c":12.6,"v":25690},{"d":"2024-07-02","o":12.5,"h":12.9,"l":12.2,"c":12.2,"v":9670},{"d":"2024-07-03","o":12.3,"h":12.8,"l":12.2,"c":12.8,"v":17560},{"d":"2024-07-05","o":12.5,"h":12.8,"l":12.4,"c":12.4,"v":12140},{"d":"2024-07-08","o":12.4,"h":12.5,"l":12,"c":12,"v":5730},{"d":"2024-07-09","o":12.1,"h":12.2,"l":12,"c":12,"v":4850},{"d":"2024-07-10","o":12,"h":12.1,"l":11.7,"c":11.8,"v":10440},{"d":"2024-07-11","o":11.9,"h":12.1,"l":11.9,"c":12,"v":8710},{"d":"2024-07-12","o":12,"h":12.1,"l":11.4,"c":11.7,"v":25260},{"d":"2024-07-15","o":12.2,"h":12.2,"l":11.5,"c":11.8,"v":16910},{"d":"2024-07-16","o":12,"h":12.6,"l":11.9,"c":12.3,"v":20600},{"d":"2024-07-17","o":12.3,"h":12.7,"l":12.2,"c":12.4,"v":12670},{"d":"2024-07-18","o":12.1,"h":12.5,"l":12.1,"c":12.1,"v":6900},{"d":"2024-07-19","o":12.4,"h":12.4,"l":12.1,"c":12.1,"v":9610},{"d":"2024-07-22","o":12.4,"h":12.4,"l":11.7,"c":11.9,"v":15040},{"d":"2024-07-23","o":12,"h":12.2,"l":11.7,"c":12,"v":7070},{"d":"2024-07-24","o":12.1,"h":12.4,"l":12,"c":12.3,"v":11630},{"d":"2024-07-25","o":12.5,"h":12.5,"l":12.1,"c":12.2,"v":6120},{"d":"2024-07-26","o":12.1,"h":12.4,"l":12.1,"c":12.4,"v":5060},{"d":"2024-07-29","o":12.4,"h":12.9,"l":12.1,"c":12.5,"v":24320},{"d":"2024-07-30","o":12.6,"h":12.9,"l":12.4,"c":12.6,"v":18420},{"d":"2024-07-31","o":12.9,"h":13.7,"l":12,"c":13.7,"v":39240},{"d":"2024-08-01","o":13.8,"h":13.8,"l":12.5,"c":12.6,"v":52610},{"d":"2024-08-02","o":12.7,"h":12.8,"l":12,"c":12.2,"v":30010},{"d":"2024-08-05","o":12.4,"h":15.5,"l":11.6,"c":15,"v":411590},{"d":"2024-08-06","o":13.6,"h":14.2,"l":12.7,"c":12.9,"v":112230},{"d":"2024-08-07","o":12.9,"h":14.7,"l":12.9,"c":13.7,"v":281000},{"d":"2024-08-08","o":13.9,"h":15.4,"l":13.6,"c":14,"v":167440},{"d":"2024-08-09","o":13.6,"h":14,"l":13,"c":13.2,"v":61370},{"d":"2024-08-12","o":14,"h":16.4,"l":13.6,"c":15.3,"v":635210},{"d":"2024-08-13","o":15.1,"h":15.2,"l":13,"c":13.2,"v":178860},{"d":"2024-08-14","o":13,"h":13.4,"l":12.4,"c":12.7,"v":188060},{"d":"2024-08-15","o":12.8,"h":13,"l":11.8,"c":11.9,"v":132350},{"d":"2024-08-16","o":11.8,"h":12.1,"l":11.7,"c":11.7,"v":77640},{"d":"2024-08-19","o":11.8,"h":11.9,"l":11.3,"c":11.8,"v":50540},{"d":"2024-08-20","o":11.6,"h":12.2,"l":11.1,"c":11.4,"v":84790},{"d":"2024-08-21","o":11.4,"h":11.5,"l":10.7,"c":11,"v":47520},{"d":"2024-08-22","o":11.2,"h":11.4,"l":10.9,"c":11.3,"v":19180},{"d":"2024-08-23","o":11.1,"h":11.6,"l":11.1,"c":11.4,"v":28110},{"d":"2024-08-26","o":12,"h":12.9,"l":11.5,"c":12.6,"v":175850},{"d":"2024-08-27","o":12,"h":12.2,"l":11.7,"c":11.7,"v":44730},{"d":"2024-08-28","o":11.8,"h":11.8,"l":10.4,"c":11,"v":64610},{"d":"2024-08-29","o":11,"h":11.5,"l":11,"c":11.1,"v":44480},{"d":"2024-08-30","o":11.1,"h":11.3,"l":11,"c":11.2,"v":14950},{"d":"2024-09-03","o":11.1,"h":11.2,"l":10.5,"c":10.6,"v":21670},{"d":"2024-09-04","o":10.6,"h":10.7,"l":9.7,"c":9.8,"v":51930},{"d":"2024-09-05","o":10,"h":10.2,"l":9.7,"c":10,"v":21300},{"d":"2024-09-06","o":9.9,"h":10.4,"l":9.8,"c":9.9,"v":18140},{"d":"2024-09-09","o":9.8,"h":10.1,"l":9.7,"c":9.9,"v":11390},{"d":"2024-09-10","o":9.9,"h":10,"l":9.7,"c":9.9,"v":6280},{"d":"2024-09-11","o":10.1,"h":10.3,"l":9.6,"c":9.8,"v":11450},{"d":"2024-09-12","o":9.8,"h":10.3,"l":9.8,"c":10.2,"v":15610},{"d":"2024-09-13","o":10.1,"h":10.3,"l":10.1,"c":10.1,"v":5400},{"d":"2024-09-16","o":10.2,"h":10.5,"l":10.1,"c":10.4,"v":16320},{"d":"2024-09-17","o":10.5,"h":10.8,"l":10.4,"c":10.7,"v":9480},{"d":"2024-09-18","o":10.7,"h":10.9,"l":10.3,"c":10.3,"v":10550},{"d":"2024-09-19","o":10.7,"h":10.7,"l":10.3,"c":10.7,"v":8100},{"d":"2024-09-20","o":10.8,"h":10.9,"l":10.5,"c":10.6,"v":7600},{"d":"2024-09-23","o":11,"h":11,"l":10.5,"c":10.6,"v":7730},{"d":"2024-09-24","o":10.9,"h":10.9,"l":10.3,"c":10.3,"v":9510},{"d":"2024-09-25","o":10.4,"h":10.6,"l":10.3,"c":10.6,"v":6780},{"d":"2024-09-26","o":10.5,"h":10.5,"l":10.1,"c":10.3,"v":6550},{"d":"2024-09-27","o":10.4,"h":10.9,"l":10.3,"c":10.9,"v":31480},{"d":"2024-09-30","o":11,"h":11.1,"l":10.9,"c":11,"v":22010},{"d":"2024-10-01","o":10.9,"h":15.5,"l":10.5,"c":13.3,"v":1426150},{"d":"2024-10-02","o":14.5,"h":14.5,"l":11.5,"c":12.7,"v":476010},{"d":"2024-10-03","o":12.5,"h":16.1,"l":12.5,"c":14.9,"v":633710},{"d":"2024-10-04","o":14.9,"h":16.3,"l":13.7,"c":14.4,"v":260240},{"d":"2024-10-07","o":15,"h":18.3,"l":14.5,"c":16.9,"v":456550},{"d":"2024-10-08","o":15.4,"h":16,"l":14.4,"c":14.7,"v":186300},{"d":"2024-10-09","o":14,"h":14.4,"l":13,"c":14.1,"v":129620},{"d":"2024-10-10","o":15.1,"h":15.9,"l":14.2,"c":15.1,"v":162370},{"d":"2024-10-11","o":15,"h":15.1,"l":13.9,"c":14.4,"v":118230},{"d":"2024-10-14","o":14.1,"h":14.4,"l":13.6,"c":13.6,"v":40910},{"d":"2024-10-15","o":12.8,"h":13.3,"l":12.5,"c":13.3,"v":56700},{"d":"2024-10-16","o":13.2,"h":13.6,"l":13.1,"c":13.2,"v":33620},{"d":"2024-10-17","o":12.8,"h":13.2,"l":12.7,"c":12.9,"v":28960},{"d":"2024-10-18","o":12.9,"h":13.6,"l":12.8,"c":13.4,"v":23010},{"d":"2024-10-21","o":13.7,"h":14.8,"l":13.7,"c":14.8,"v":48380},{"d":"2024-10-22","o":15,"h":15,"l":14.2,"c":14.5,"v":32110},{"d":"2024-10-23","o":14.4,"h":14.6,"l":13.6,"c":13.8,"v":28180},{"d":"2024-10-24","o":14.1,"h":14.4,"l":13.4,"c":14.4,"v":22730},{"d":"2024-10-25","o":14.3,"h":16.1,"l":14.3,"c":16,"v":110380},{"d":"2024-10-28","o":13.7,"h":14.5,"l":13.3,"c":13.4,"v":126540},{"d":"2024-10-29","o":13.3,"h":13.5,"l":12.5,"c":12.5,"v":46260},{"d":"2024-10-30","o":13.2,"h":13.5,"l":12.5,"c":12.6,"v":56350},{"d":"2024-10-31","o":13,"h":13.9,"l":12.8,"c":13.8,"v":135820},{"d":"2024-11-01","o":13.5,"h":13.7,"l":12.9,"c":13,"v":58450},{"d":"2024-11-04","o":13.3,"h":13.4,"l":12.9,"c":13.2,"v":57690},{"d":"2024-11-05","o":13.3,"h":13.3,"l":13,"c":13.2,"v":24350},{"d":"2024-11-06","o":13.5,"h":14.2,"l":13,"c":13.5,"v":92700},{"d":"2024-11-07","o":13.1,"h":13.5,"l":12.8,"c":13.1,"v":49200},{"d":"2024-11-08","o":13,"h":13.2,"l":12.6,"c":13.2,"v":38230},{"d":"2024-11-11","o":13,"h":13.6,"l":12.6,"c":13.3,"v":58550},{"d":"2024-11-12","o":13.3,"h":14.3,"l":13.2,"c":14,"v":41270},{"d":"2024-11-13","o":14.2,"h":15.3,"l":13.6,"c":14.8,"v":65980},{"d":"2024-11-14","o":15,"h":16,"l":14.7,"c":15.3,"v":46360},{"d":"2024-11-15","o":15.2,"h":15.4,"l":14.3,"c":14.3,"v":24470},{"d":"2024-11-18","o":14.5,"h":15,"l":14.3,"c":14.7,"v":36790},{"d":"2024-11-19","o":15,"h":15.9,"l":14.7,"c":15.3,"v":49830},{"d":"2024-11-20","o":15,"h":15.3,"l":14.6,"c":14.6,"v":23540},{"d":"2024-11-21","o":14.7,"h":15.1,"l":14.1,"c":14.2,"v":16550},{"d":"2024-11-22","o":14.1,"h":14.8,"l":14.1,"c":14.6,"v":18780},{"d":"2024-11-25","o":14,"h":14.5,"l":13.8,"c":13.8,"v":25110},{"d":"2024-11-26","o":14.1,"h":14.3,"l":13.7,"c":13.9,"v":16590},{"d":"2024-11-27","o":13.7,"h":14.2,"l":13.5,"c":13.8,"v":11310},{"d":"2024-11-29","o":13.8,"h":14.1,"l":13.8,"c":13.9,"v":7480},{"d":"2024-12-02","o":13.8,"h":13.9,"l":13.3,"c":13.4,"v":22560},{"d":"2024-12-03","o":13.1,"h":13.6,"l":13.1,"c":13.2,"v":27180},{"d":"2024-12-04","o":13.1,"h":13.3,"l":12.7,"c":12.8,"v":14440},{"d":"2024-12-05","o":12.7,"h":12.7,"l":12.5,"c":12.6,"v":11060},{"d":"2024-12-06","o":12.6,"h":12.6,"l":12,"c":12.6,"v":25270},{"d":"2024-12-09","o":12.6,"h":13.2,"l":12.5,"c":12.8,"v":20920},{"d":"2024-12-10","o":13,"h":13,"l":12.8,"c":12.9,"v":5800},{"d":"2024-12-11","o":12.9,"h":13,"l":12.8,"c":12.9,"v":9640},{"d":"2024-12-12","o":13,"h":14.2,"l":13,"c":13.8,"v":64870},{"d":"2024-12-13","o":14.1,"h":14.1,"l":13.4,"c":13.9,"v":22910},{"d":"2024-12-16","o":14.1,"h":14.2,"l":13.5,"c":13.6,"v":19180},{"d":"2024-12-17","o":13.5,"h":13.5,"l":12.9,"c":13,"v":15470},{"d":"2024-12-18","o":13.2,"h":13.3,"l":12.6,"c":12.6,"v":12240},{"d":"2024-12-19","o":12.9,"h":13,"l":12.2,"c":12.2,"v":13870},{"d":"2024-12-20","o":12,"h":12.3,"l":11.8,"c":12,"v":22490},{"d":"2024-12-23","o":12.1,"h":12.4,"l":11.9,"c":12,"v":13820},{"d":"2024-12-24","o":12.2,"h":12.4,"l":12,"c":12.4,"v":4890},{"d":"2024-12-26","o":12.7,"h":12.7,"l":12.3,"c":12.5,"v":6760},{"d":"2024-12-27","o":12.7,"h":13.2,"l":12.6,"c":12.9,"v":11570},{"d":"2024-12-30","o":13.5,"h":14.9,"l":13.1,"c":13.5,"v":65560},{"d":"2024-12-31","o":13.3,"h":13.8,"l":12.8,"c":12.9,"v":39890},{"d":"2025-01-02","o":13.5,"h":13.7,"l":13,"c":13.6,"v":27340},{"d":"2025-01-03","o":13.8,"h":14.3,"l":13.6,"c":13.9,"v":29520},{"d":"2025-01-06","o":14.2,"h":14.8,"l":13.8,"c":14.5,"v":55570},{"d":"2025-01-07","o":14.2,"h":15.9,"l":14.2,"c":15.5,"v":53620},{"d":"2025-01-08","o":15.9,"h":17,"l":15.1,"c":15.4,"v":139800},{"d":"2025-01-10","o":15.8,"h":17.8,"l":15.8,"c":16.8,"v":88380},{"d":"2025-01-13","o":17.1,"h":20.6,"l":17.1,"c":18.7,"v":196430},{"d":"2025-01-14","o":18.1,"h":18.9,"l":15.6,"c":16.3,"v":90740},{"d":"2025-01-15","o":16.3,"h":18.8,"l":16.2,"c":18.2,"v":69140},{"d":"2025-01-16","o":18.1,"h":18.4,"l":17.1,"c":17.2,"v":34050},{"d":"2025-01-17","o":17.2,"h":17.3,"l":16.2,"c":16.7,"v":26160},{"d":"2025-01-21","o":17.6,"h":32,"l":17.2,"c":23.7,"v":3642460},{"d":"2025-01-22","o":18.5,"h":19.6,"l":18,"c":18.4,"v":489940},{"d":"2025-01-23","o":18.2,"h":18.7,"l":16.6,"c":16.9,"v":208920},{"d":"2025-01-24","o":17.1,"h":17.5,"l":15.8,"c":16.5,"v":107450},{"d":"2025-01-27","o":16,"h":16.1,"l":14.5,"c":14.9,"v":93100},{"d":"2025-01-28","o":15.2,"h":15.9,"l":14.5,"c":15.3,"v":51200},{"d":"2025-01-29","o":15.4,"h":16.5,"l":14.5,"c":14.9,"v":121710},{"d":"2025-01-30","o":14.7,"h":15.1,"l":14.3,"c":14.8,"v":54070},{"d":"2025-01-31","o":15,"h":15,"l":14.5,"c":14.9,"v":43850},{"d":"2025-02-03","o":16,"h":17.5,"l":14.6,"c":14.8,"v":341900},{"d":"2025-02-04","o":14.2,"h":14.5,"l":13.3,"c":14,"v":95970},{"d":"2025-02-05","o":14.2,"h":14.2,"l":13.5,"c":13.6,"v":32490},{"d":"2025-02-06","o":13.6,"h":13.9,"l":13.1,"c":13.2,"v":47390},{"d":"2025-02-07","o":13.6,"h":13.7,"l":13.1,"c":13.2,"v":33710},{"d":"2025-02-10","o":13.4,"h":14.3,"l":13.4,"c":13.8,"v":60580},{"d":"2025-02-11","o":14.2,"h":14.3,"l":13.5,"c":14,"v":31060},{"d":"2025-02-12","o":13.9,"h":14.1,"l":13.5,"c":13.7,"v":22620},{"d":"2025-02-13","o":13.6,"h":14.3,"l":13.3,"c":14.2,"v":37380},{"d":"2025-02-14","o":14.3,"h":14.5,"l":13.8,"c":14.1,"v":22540},{"d":"2025-02-18","o":14.3,"h":14.3,"l":13.8,"c":13.9,"v":24240},{"d":"2025-02-19","o":14,"h":14.9,"l":13.9,"c":14.1,"v":53050},{"d":"2025-02-20","o":14,"h":14.2,"l":13.4,"c":13.7,"v":26690},{"d":"2025-02-21","o":13.8,"h":14,"l":13,"c":13.1,"v":32460},{"d":"2025-02-24","o":13,"h":13,"l":11.8,"c":12.4,"v":77070},{"d":"2025-02-25","o":12.5,"h":12.6,"l":12,"c":12,"v":19500},{"d":"2025-02-26","o":12.1,"h":12.4,"l":11.3,"c":11.5,"v":34610},{"d":"2025-02-27","o":11.5,"h":11.8,"l":11,"c":11.2,"v":23190},{"d":"2025-02-28","o":11.1,"h":11.7,"l":10.8,"c":11.4,"v":22700},{"d":"2025-03-03","o":11.5,"h":11.6,"l":10,"c":10.3,"v":43540},{"d":"2025-03-04","o":10,"h":11.1,"l":10,"c":10.9,"v":27890},{"d":"2025-03-05","o":10.7,"h":10.9,"l":10.3,"c":10.8,"v":26350},{"d":"2025-03-06","o":10.6,"h":10.8,"l":10.2,"c":10.2,"v":29050},{"d":"2025-03-07","o":10.3,"h":10.8,"l":10.2,"c":10.5,"v":22960},{"d":"2025-03-10","o":10.4,"h":10.7,"l":9.9,"c":10,"v":38310},{"d":"2025-03-11","o":10,"h":10.3,"l":9.8,"c":10,"v":18630},{"d":"2025-03-12","o":10,"h":10.4,"l":10,"c":10.2,"v":11190},{"d":"2025-03-13","o":10.2,"h":10.4,"l":10,"c":10.1,"v":11150},{"d":"2025-03-14","o":10.3,"h":11,"l":10.2,"c":10.7,"v":47900},{"d":"2025-03-17","o":10.8,"h":11.7,"l":10.6,"c":11.4,"v":53100},{"d":"2025-03-18","o":11.7,"h":11.7,"l":11.1,"c":11.3,"v":21610},{"d":"2025-03-19","o":11.3,"h":11.5,"l":11.1,"c":11.2,"v":21250},{"d":"2025-03-20","o":11.4,"h":11.4,"l":10.8,"c":10.8,"v":33440},{"d":"2025-03-21","o":10.6,"h":10.8,"l":10.5,"c":10.5,"v":25740},{"d":"2025-03-24","o":10.5,"h":10.7,"l":10.3,"c":10.3,"v":30010},{"d":"2025-03-25","o":10.4,"h":10.4,"l":9.4,"c":9.5,"v":84890},{"d":"2025-03-26","o":9.7,"h":10,"l":7.8,"c":8.2,"v":141050},{"d":"2025-03-27","o":8.3,"h":8.3,"l":7.5,"c":7.8,"v":63990},{"d":"2025-03-28","o":7.7,"h":7.8,"l":7.2,"c":7.2,"v":27000},{"d":"2025-03-31","o":7.4,"h":7.9,"l":7.2,"c":7.7,"v":64980},{"d":"2025-04-01","o":7.8,"h":7.8,"l":7.2,"c":7.4,"v":29690},{"d":"2025-04-02","o":7.3,"h":7.7,"l":7.3,"c":7.5,"v":29820},{"d":"2025-04-03","o":7.2,"h":7.2,"l":6.7,"c":6.7,"v":29970},{"d":"2025-04-04","o":6.5,"h":6.9,"l":6,"c":6.2,"v":36430},{"d":"2025-04-07","o":6.2,"h":6.9,"l":5.8,"c":6.1,"v":26000},{"d":"2025-04-08","o":6.6,"h":6.6,"l":5.2,"c":5.4,"v":39840},{"d":"2025-04-09","o":5.3,"h":6.5,"l":5,"c":5.5,"v":37200},{"d":"2025-04-10","o":5.8,"h":5.8,"l":5.2,"c":5.4,"v":22570},{"d":"2025-04-11","o":5.4,"h":5.8,"l":5.2,"c":5.8,"v":38860},{"d":"2025-04-14","o":5.9,"h":6,"l":5.4,"c":5.6,"v":17110},{"d":"2025-04-15","o":5.7,"h":5.7,"l":5.3,"c":5.6,"v":9980},{"d":"2025-04-16","o":5.4,"h":5.6,"l":5.3,"c":5.5,"v":14970},{"d":"2025-04-17","o":5.6,"h":5.9,"l":5.5,"c":5.7,"v":25140},{"d":"2025-04-21","o":5.8,"h":5.8,"l":5.3,"c":5.4,"v":20670},{"d":"2025-04-22","o":5.4,"h":5.5,"l":5.2,"c":5.4,"v":17980},{"d":"2025-04-23","o":5.5,"h":5.8,"l":5.5,"c":5.6,"v":15000},{"d":"2025-04-24","o":5.8,"h":6.1,"l":5.7,"c":6.1,"v":29130},{"d":"2025-04-25","o":6.3,"h":6.4,"l":5.8,"c":6.3,"v":12240},{"d":"2025-04-28","o":6.3,"h":6.3,"l":5.8,"c":6.1,"v":10770},{"d":"2025-04-29","o":6.3,"h":6.3,"l":5.9,"c":6,"v":13550},{"d":"2025-04-30","o":6.1,"h":6.1,"l":5.7,"c":5.7,"v":15340},{"d":"2025-05-01","o":5.8,"h":6.6,"l":5.7,"c":5.8,"v":102150},{"d":"2025-05-02","o":6,"h":6.3,"l":5.7,"c":6.1,"v":35520},{"d":"2025-05-05","o":6.1,"h":6.2,"l":5.9,"c":6.1,"v":9520},{"d":"2025-05-06","o":6.1,"h":6.2,"l":5.9,"c":6,"v":28210},{"d":"2025-05-07","o":6.1,"h":6.3,"l":5.9,"c":6,"v":20620},{"d":"2025-05-08","o":6,"h":6.4,"l":6,"c":6.4,"v":21270},{"d":"2025-05-09","o":6.5,"h":6.6,"l":6.2,"c":6.3,"v":11140},{"d":"2025-05-12","o":6.5,"h":6.7,"l":6.4,"c":6.7,"v":30070},{"d":"2025-05-13","o":6.8,"h":7.2,"l":6.5,"c":7,"v":40200},{"d":"2025-05-14","o":7.3,"h":7.3,"l":6.7,"c":6.8,"v":15010},{"d":"2025-05-15","o":6.6,"h":6.8,"l":6.1,"c":6.2,"v":25820},{"d":"2025-05-16","o":6.1,"h":6.5,"l":6.1,"c":6.3,"v":13610},{"d":"2025-05-19","o":6.1,"h":6.6,"l":6.1,"c":6.3,"v":10970},{"d":"2025-05-20","o":6.5,"h":6.7,"l":6.3,"c":6.4,"v":46360},{"d":"2025-05-21","o":6.6,"h":7,"l":6.4,"c":6.7,"v":34990},{"d":"2025-05-22","o":6.8,"h":6.8,"l":6.2,"c":6.5,"v":21720},{"d":"2025-05-23","o":6.6,"h":6.8,"l":6.6,"c":6.7,"v":12070},{"d":"2025-05-27","o":6.7,"h":6.9,"l":6.5,"c":6.9,"v":11650},{"d":"2025-05-28","o":6.9,"h":7.2,"l":6.7,"c":7.1,"v":27470},{"d":"2025-05-29","o":6.5,"h":6.5,"l":4.6,"c":4.8,"v":105840},{"d":"2025-05-30","o":4.7,"h":4.9,"l":4.5,"c":4.5,"v":42470},{"d":"2025-06-02","o":4.6,"h":4.6,"l":3.9,"c":4.4,"v":104920},{"d":"2025-06-03","o":4.5,"h":4.9,"l":4.3,"c":4.8,"v":26010},{"d":"2025-06-04","o":5.1,"h":5.1,"l":4.6,"c":4.8,"v":45360},{"d":"2025-06-05","o":4.8,"h":5.1,"l":4.7,"c":4.8,"v":36030},{"d":"2025-06-06","o":5.1,"h":5.1,"l":4.7,"c":4.9,"v":34740},{"d":"2025-06-09","o":4.79,"h":5.25,"l":4.32,"c":4.33,"v":94500},{"d":"2025-06-10","o":4.26,"h":4.82,"l":3.96,"c":4.39,"v":138100},{"d":"2025-06-11","o":4.45,"h":5.74,"l":4.4,"c":5.46,"v":791900},{"d":"2025-06-12","o":6.73,"h":9.2,"l":5.89,"c":7.14,"v":6393300},{"d":"2025-06-13","o":12.86,"h":19.74,"l":12.74,"c":15.65,"v":28873000},{"d":"2025-06-16","o":13.88,"h":13.88,"l":9.56,"c":10.6,"v":3419400},{"d":"2025-06-17","o":11.88,"h":24.47,"l":11,"c":20,"v":18270100},{"d":"2025-06-18","o":17.2,"h":18.88,"l":15.61,"c":17.5,"v":5547200},{"d":"2025-06-20","o":15.94,"h":16,"l":13.4,"c":14.8,"v":2165400},{"d":"2025-06-23","o":21.27,"h":25.56,"l":17.29,"c":18.54,"v":12760700},{"d":"2025-06-24","o":12.7,"h":13.49,"l":11.55,"c":12.83,"v":2215200},{"d":"2025-06-25","o":12.4,"h":13.98,"l":10.71,"c":12.37,"v":1341400},{"d":"2025-06-26","o":12.57,"h":14.25,"l":12.55,"c":13.05,"v":569600},{"d":"2025-06-27","o":12.32,"h":12.93,"l":11.85,"c":12.02,"v":455800},{"d":"2025-06-30","o":11.46,"h":11.9,"l":10.33,"c":10.59,"v":442700},{"d":"2025-07-01","o":10.41,"h":12.18,"l":10.01,"c":11.14,"v":484800},{"d":"2025-07-02","o":10.76,"h":11.09,"l":9.69,"c":10.3,"v":381700},{"d":"2025-07-03","o":9.91,"h":10.1,"l":9.1,"c":9.42,"v":370400},{"d":"2025-07-07","o":9.36,"h":9.6,"l":8.51,"c":9.41,"v":296400},{"d":"2025-07-08","o":9.31,"h":10.2,"l":9.25,"c":9.81,"v":262100},{"d":"2025-07-09","o":9.73,"h":10.65,"l":9.3,"c":9.99,"v":675600},{"d":"2025-07-10","o":10.31,"h":11.53,"l":10.13,"c":11,"v":596000},{"d":"2025-07-11","o":11.21,"h":12.7,"l":10.87,"c":12.17,"v":489100},{"d":"2025-07-14","o":11.69,"h":11.82,"l":10.6,"c":10.72,"v":363000},{"d":"2025-07-15","o":10.69,"h":10.83,"l":10.34,"c":10.75,"v":148200},{"d":"2025-07-16","o":10.3,"h":10.82,"l":10.05,"c":10.66,"v":196800},{"d":"2025-07-17","o":10.8,"h":11.05,"l":10.5,"c":10.95,"v":102900},{"d":"2025-07-18","o":10.96,"h":11.3,"l":10.8,"c":11.08,"v":159200},{"d":"2025-07-21","o":11,"h":11,"l":9.93,"c":9.94,"v":167100},{"d":"2025-07-22","o":9.9,"h":10.63,"l":9.9,"c":10.56,"v":89300},{"d":"2025-07-23","o":10.3,"h":11.09,"l":10.3,"c":10.77,"v":114100},{"d":"2025-07-24","o":10.72,"h":11.56,"l":10.51,"c":11.19,"v":172900},{"d":"2025-07-25","o":11.28,"h":11.28,"l":10.5,"c":10.86,"v":104200},{"d":"2025-07-28","o":11.05,"h":11.15,"l":10.51,"c":10.61,"v":82400},{"d":"2025-07-29","o":10.51,"h":11.85,"l":10.51,"c":11.8,"v":434200},{"d":"2025-07-30","o":11.46,"h":11.46,"l":10.19,"c":10.43,"v":244200},{"d":"2025-07-31","o":10.44,"h":10.55,"l":9.3,"c":9.51,"v":336600},{"d":"2025-08-01","o":9.43,"h":10.35,"l":8.93,"c":9.64,"v":208500},{"d":"2025-08-04","o":9.68,"h":10.17,"l":9.5,"c":10.04,"v":102600},{"d":"2025-08-05","o":10.1,"h":11.35,"l":9.95,"c":11.01,"v":285600},{"d":"2025-08-06","o":11.17,"h":11.4,"l":10.55,"c":10.56,"v":91500},{"d":"2025-08-07","o":10.74,"h":10.97,"l":10.11,"c":10.58,"v":72100},{"d":"2025-08-08","o":10.51,"h":10.89,"l":10.31,"c":10.73,"v":74400},{"d":"2025-08-11","o":10.4,"h":10.55,"l":10.1,"c":10.29,"v":80300},{"d":"2025-08-12","o":10.35,"h":10.35,"l":10,"c":10.04,"v":87100},{"d":"2025-08-13","o":10.13,"h":10.17,"l":9.84,"c":9.93,"v":126100},{"d":"2025-08-14","o":9.93,"h":10.03,"l":9.65,"c":9.97,"v":83300},{"d":"2025-08-15","o":10,"h":10,"l":9.56,"c":9.61,"v":59300},{"d":"2025-08-18","o":9.62,"h":10.02,"l":9.38,"c":9.82,"v":174100},{"d":"2025-08-19","o":9.62,"h":9.7,"l":8.27,"c":8.49,"v":219000},{"d":"2025-08-20","o":8.5,"h":8.55,"l":7.91,"c":8.2,"v":108100},{"d":"2025-08-21","o":8.19,"h":8.99,"l":8.05,"c":8.83,"v":126400},{"d":"2025-08-22","o":8.83,"h":9.23,"l":8.64,"c":8.93,"v":67200},{"d":"2025-08-25","o":8.93,"h":9.17,"l":8.71,"c":8.91,"v":118400},{"d":"2025-08-26","o":8.93,"h":9.08,"l":8.69,"c":8.95,"v":79400},{"d":"2025-08-27","o":9.25,"h":9.69,"l":8.58,"c":8.58,"v":217100},{"d":"2025-08-28","o":8.57,"h":8.66,"l":8.06,"c":8.16,"v":198500},{"d":"2025-08-29","o":8.18,"h":8.3,"l":8,"c":8.23,"v":134100},{"d":"2025-09-02","o":8.29,"h":8.56,"l":8.1,"c":8.46,"v":169500},{"d":"2025-09-03","o":8.33,"h":8.33,"l":7.95,"c":8.17,"v":160800},{"d":"2025-09-04","o":8.01,"h":8.04,"l":7.61,"c":7.9,"v":179800},{"d":"2025-09-05","o":7.94,"h":8.07,"l":7.15,"c":7.46,"v":158300},{"d":"2025-09-08","o":7.47,"h":7.67,"l":6.54,"c":6.55,"v":205400},{"d":"2025-09-09","o":6.51,"h":7.7,"l":6.51,"c":6.75,"v":351800},{"d":"2025-09-10","o":6.8,"h":7.76,"l":6.66,"c":7.56,"v":339200},{"d":"2025-09-11","o":7.25,"h":7.5,"l":7,"c":7.07,"v":194700},{"d":"2025-09-12","o":7.28,"h":7.43,"l":6.75,"c":6.88,"v":197800},{"d":"2025-09-15","o":6.81,"h":6.83,"l":6.45,"c":6.69,"v":159800},{"d":"2025-09-16","o":6.76,"h":6.94,"l":6.66,"c":6.75,"v":135800},{"d":"2025-09-17","o":6.62,"h":6.88,"l":6.5,"c":6.58,"v":105600},{"d":"2025-09-18","o":6.53,"h":6.86,"l":6.53,"c":6.72,"v":70900},{"d":"2025-09-19","o":6.68,"h":6.75,"l":6.55,"c":6.59,"v":120400},{"d":"2025-09-22","o":6.63,"h":6.63,"l":6.38,"c":6.54,"v":112400},{"d":"2025-09-23","o":6.55,"h":7.05,"l":6.54,"c":6.65,"v":219700},{"d":"2025-09-24","o":6.67,"h":6.99,"l":6.44,"c":6.8,"v":239700},{"d":"2025-09-25","o":6.79,"h":7.31,"l":6.63,"c":6.98,"v":413300},{"d":"2025-09-26","o":7.2,"h":7.51,"l":6.82,"c":6.96,"v":566300},{"d":"2025-09-29","o":6.86,"h":6.86,"l":6.31,"c":6.45,"v":308400},{"d":"2025-09-30","o":6.34,"h":6.48,"l":6.15,"c":6.23,"v":204800},{"d":"2025-10-01","o":6.16,"h":6.41,"l":6.14,"c":6.36,"v":171300},{"d":"2025-10-02","o":6.31,"h":6.5,"l":6.24,"c":6.44,"v":140900},{"d":"2025-10-03","o":6.51,"h":6.77,"l":6.21,"c":6.33,"v":275600},{"d":"2025-10-06","o":6.37,"h":6.44,"l":6.1,"c":6.34,"v":170400},{"d":"2025-10-07","o":6.22,"h":6.3,"l":6.13,"c":6.25,"v":89200},{"d":"2025-10-08","o":6.25,"h":6.37,"l":6.11,"c":6.16,"v":85600},{"d":"2025-10-09","o":6.21,"h":6.33,"l":6.08,"c":6.1,"v":109000},{"d":"2025-10-10","o":6.07,"h":6.07,"l":5.5,"c":5.6,"v":246900},{"d":"2025-10-13","o":5.73,"h":5.84,"l":5.57,"c":5.78,"v":118100},{"d":"2025-10-14","o":5.68,"h":5.88,"l":5.52,"c":5.77,"v":91600},{"d":"2025-10-15","o":5.77,"h":5.82,"l":5.58,"c":5.6,"v":97700},{"d":"2025-10-16","o":5.65,"h":5.73,"l":5.31,"c":5.36,"v":91700},{"d":"2025-10-17","o":5.31,"h":5.42,"l":5.14,"c":5.17,"v":85600},{"d":"2025-10-20","o":5.25,"h":5.54,"l":5.1,"c":5.43,"v":88500},{"d":"2025-10-21","o":5.51,"h":5.64,"l":5.25,"c":5.51,"v":131500},{"d":"2025-10-22","o":5.59,"h":5.95,"l":5.3,"c":5.72,"v":611800},{"d":"2025-10-23","o":6.4,"h":6.7,"l":5.77,"c":5.98,"v":989900},{"d":"2025-10-24","o":5.99,"h":6.01,"l":5.62,"c":5.66,"v":248700},{"d":"2025-10-27","o":5.72,"h":5.89,"l":5.6,"c":5.62,"v":98700},{"d":"2025-10-28","o":5.5,"h":5.52,"l":5.15,"c":5.2,"v":248400},{"d":"2025-10-29","o":5.2,"h":5.62,"l":5.11,"c":5.26,"v":306900},{"d":"2025-10-30","o":5.2,"h":5.2,"l":4.95,"c":5,"v":137300},{"d":"2025-10-31","o":5.1,"h":5.8,"l":5.08,"c":5.79,"v":381300},{"d":"2025-11-03","o":5.65,"h":5.65,"l":5.28,"c":5.33,"v":127700},{"d":"2025-11-04","o":5.18,"h":5.2,"l":4.79,"c":4.84,"v":267200},{"d":"2025-11-05","o":4.94,"h":5.07,"l":4.8,"c":5.01,"v":114200},{"d":"2025-11-06","o":5.03,"h":5.1,"l":4.8,"c":4.97,"v":101700},{"d":"2025-11-07","o":4.9,"h":5.16,"l":4.9,"c":5,"v":106300},{"d":"2025-11-10","o":5.01,"h":5.35,"l":4.94,"c":5.34,"v":119200},{"d":"2025-11-11","o":5.34,"h":5.63,"l":5.27,"c":5.37,"v":102700},{"d":"2025-11-12","o":5.25,"h":5.6,"l":5.18,"c":5.26,"v":122000},{"d":"2025-11-13","o":5.28,"h":5.56,"l":5.21,"c":5.34,"v":122400},{"d":"2025-11-14","o":5.32,"h":5.51,"l":5.2,"c":5.36,"v":202900},{"d":"2025-11-17","o":5.37,"h":5.44,"l":4.91,"c":4.96,"v":109600},{"d":"2025-11-18","o":4.97,"h":5.37,"l":4.92,"c":5.23,"v":93300},{"d":"2025-11-19","o":5.17,"h":5.21,"l":4.86,"c":4.95,"v":55700},{"d":"2025-11-20","o":3.77,"h":3.97,"l":3.5,"c":3.53,"v":646700},{"d":"2025-11-21","o":3.56,"h":3.6,"l":2.74,"c":3.02,"v":452800},{"d":"2025-11-24","o":2.94,"h":2.96,"l":2.73,"c":2.86,"v":210600},{"d":"2025-11-25","o":2.82,"h":2.83,"l":2.52,"c":2.53,"v":261200},{"d":"2025-11-26","o":2.6,"h":2.64,"l":2.21,"c":2.25,"v":558600},{"d":"2025-11-28","o":2.27,"h":2.35,"l":2.15,"c":2.2,"v":212500},{"d":"2025-12-01","o":2.19,"h":2.3,"l":2.05,"c":2.22,"v":508400},{"d":"2025-12-02","o":2.15,"h":2.18,"l":1.96,"c":2.12,"v":623800},{"d":"2025-12-03","o":2.1,"h":2.34,"l":2.05,"c":2.27,"v":411500},{"d":"2025-12-04","o":2.26,"h":2.26,"l":2.08,"c":2.14,"v":509700},{"d":"2025-12-05","o":2.19,"h":2.26,"l":2.12,"c":2.16,"v":389000},{"d":"2025-12-08","o":2.03,"h":2.14,"l":1.9,"c":1.92,"v":363000},{"d":"2025-12-09","o":1.92,"h":1.92,"l":1.5,"c":1.52,"v":614400},{"d":"2025-12-10","o":1.5,"h":1.76,"l":1.36,"c":1.66,"v":596600},{"d":"2025-12-11","o":1.65,"h":1.68,"l":1.52,"c":1.59,"v":162800},{"d":"2025-12-12","o":1.58,"h":1.72,"l":1.58,"c":1.65,"v":365300},{"d":"2025-12-15","o":1.65,"h":1.71,"l":1.48,"c":1.52,"v":141000},{"d":"2025-12-16","o":1.48,"h":1.53,"l":1.45,"c":1.48,"v":96900},{"d":"2025-12-17","o":1.55,"h":1.89,"l":1.46,"c":1.8,"v":1424000},{"d":"2025-12-18","o":1.54,"h":1.65,"l":1.37,"c":1.59,"v":952000},{"d":"2025-12-19","o":1.57,"h":1.79,"l":1.55,"c":1.72,"v":405700},{"d":"2025-12-22","o":1.76,"h":2.06,"l":1.72,"c":2.05,"v":679100},{"d":"2025-12-23","o":2,"h":2.05,"l":1.74,"c":2.03,"v":336200},{"d":"2025-12-24","o":2.13,"h":2.14,"l":1.98,"c":2.11,"v":193800},{"d":"2025-12-26","o":2.13,"h":2.13,"l":1.89,"c":1.94,"v":248500},{"d":"2025-12-29","o":2.07,"h":2.24,"l":2.05,"c":2.17,"v":565200},{"d":"2025-12-30","o":2.25,"h":2.25,"l":1.96,"c":1.99,"v":312200},{"d":"2025-12-31","o":1.99,"h":2.01,"l":1.92,"c":1.98,"v":106300},{"d":"2026-01-02","o":1.97,"h":2.03,"l":1.92,"c":2.03,"v":159900},{"d":"2026-01-05","o":2.14,"h":2.35,"l":1.98,"c":2.29,"v":567600},{"d":"2026-01-06","o":2.24,"h":2.28,"l":2.02,"c":2.1,"v":256200},{"d":"2026-01-07","o":2.08,"h":2.09,"l":1.98,"c":2,"v":196300},{"d":"2026-01-08","o":2,"h":2.28,"l":1.96,"c":2.24,"v":322100},{"d":"2026-01-09","o":2.23,"h":2.24,"l":2.02,"c":2.06,"v":270100},{"d":"2026-01-12","o":2.08,"h":2.77,"l":2.08,"c":2.65,"v":1796500},{"d":"2026-01-13","o":2.7,"h":3.43,"l":2.5,"c":3.22,"v":2284100},{"d":"2026-01-14","o":3.61,"h":4.13,"l":3.25,"c":3.45,"v":4342100},{"d":"2026-01-15","o":2.7,"h":3.08,"l":2.42,"c":2.87,"v":1709200},{"d":"2026-01-16","o":2.85,"h":3.27,"l":2.83,"c":3.24,"v":785400},{"d":"2026-01-20","o":3.21,"h":3.21,"l":2.85,"c":2.87,"v":947800},{"d":"2026-01-21","o":3.07,"h":3.19,"l":2.75,"c":2.88,"v":966600},{"d":"2026-01-22","o":2.88,"h":3.3,"l":2.74,"c":3.27,"v":1059200},{"d":"2026-01-23","o":3.35,"h":3.55,"l":2.96,"c":3.51,"v":1308100},{"d":"2026-01-26","o":3.4,"h":3.4,"l":3.06,"c":3.16,"v":759900},{"d":"2026-01-27","o":3.19,"h":3.49,"l":2.93,"c":3.38,"v":953000},{"d":"2026-01-28","o":3.32,"h":3.57,"l":3.16,"c":3.52,"v":709800},{"d":"2026-01-29","o":3.75,"h":3.97,"l":3.31,"c":3.44,"v":1603400},{"d":"2026-01-30","o":3.44,"h":3.44,"l":3.01,"c":3.16,"v":810500},{"d":"2026-02-02","o":2.68,"h":2.92,"l":2.63,"c":2.68,"v":635300},{"d":"2026-02-03","o":2.69,"h":3.03,"l":2.61,"c":3.03,"v":548200},{"d":"2026-02-04","o":3.03,"h":3.24,"l":2.72,"c":3,"v":1000500},{"d":"2026-02-05","o":2.86,"h":2.99,"l":2.72,"c":2.73,"v":314900},{"d":"2026-02-06","o":2.72,"h":3.07,"l":2.66,"c":3,"v":425100},{"d":"2026-02-09","o":2.98,"h":3.15,"l":2.86,"c":3.01,"v":348300},{"d":"2026-02-10","o":2.98,"h":3.1,"l":2.91,"c":2.98,"v":183300},{"d":"2026-02-11","o":3.07,"h":3.23,"l":2.96,"c":3.06,"v":438800},{"d":"2026-02-12","o":2.96,"h":3.06,"l":2.8,"c":2.89,"v":373600},{"d":"2026-02-13","o":2.89,"h":3.05,"l":2.81,"c":3.01,"v":261700},{"d":"2026-02-17","o":3.06,"h":3.06,"l":2.81,"c":2.87,"v":402600},{"d":"2026-02-18","o":2.96,"h":3.99,"l":2.92,"c":3.8,"v":2714400},{"d":"2026-02-19","o":4.05,"h":4.89,"l":4.03,"c":4.5,"v":4292500},{"d":"2026-02-20","o":4.01,"h":4.08,"l":2.87,"c":3.33,"v":3730300},{"d":"2026-02-23","o":3.47,"h":3.66,"l":3.42,"c":3.46,"v":826800},{"d":"2026-02-24","o":3.53,"h":3.6,"l":3.02,"c":3.44,"v":784400},{"d":"2026-02-25","o":3.44,"h":3.54,"l":3.3,"c":3.43,"v":285800},{"d":"2026-02-26","o":3.33,"h":3.82,"l":3.13,"c":3.48,"v":1498200},{"d":"2026-02-27","o":3.99,"h":4.36,"l":3.86,"c":4.18,"v":2174900},{"d":"2026-03-02","o":5.3,"h":5.31,"l":3.1,"c":3.4,"v":7518100},{"d":"2026-03-03","o":3.42,"h":3.46,"l":2.23,"c":2.25,"v":5620400},{"d":"2026-03-04","o":2.24,"h":2.25,"l":2,"c":2.1,"v":1779100},{"d":"2026-03-05","o":2.15,"h":2.45,"l":1.92,"c":2.16,"v":2545200},{"d":"2026-03-06","o":2.43,"h":2.46,"l":2.01,"c":2.04,"v":2304800},{"d":"2026-03-09","o":2.04,"h":2.12,"l":1.79,"c":1.87,"v":1587400},{"d":"2026-03-10","o":1.91,"h":1.94,"l":1.7,"c":1.76,"v":917900},{"d":"2026-03-11","o":1.74,"h":1.86,"l":1.67,"c":1.85,"v":878600},{"d":"2026-03-12","o":1.86,"h":2.01,"l":1.85,"c":1.88,"v":965600},{"d":"2026-03-13","o":1.87,"h":1.9,"l":1.78,"c":1.85,"v":401400},{"d":"2026-03-16","o":1.8,"h":1.82,"l":1.74,"c":1.75,"v":482200},{"d":"2026-03-17","o":1.8,"h":1.81,"l":1.73,"c":1.78,"v":211000},{"d":"2026-03-18","o":1.77,"h":1.79,"l":1.63,"c":1.66,"v":357700},{"d":"2026-03-19","o":1.65,"h":1.68,"l":1.55,"c":1.55,"v":663300},{"d":"2026-03-20","o":1.57,"h":1.6,"l":1.45,"c":1.47,"v":376400},{"d":"2026-03-23","o":1.48,"h":1.54,"l":1.4,"c":1.5,"v":205400},{"d":"2026-03-24","o":1.48,"h":1.61,"l":1.47,"c":1.47,"v":215800},{"d":"2026-03-25","o":1.48,"h":1.56,"l":1.46,"c":1.46,"v":162900},{"d":"2026-03-26","o":1.47,"h":1.65,"l":1.46,"c":1.6,"v":428500},{"d":"2026-03-27","o":1.59,"h":1.68,"l":1.46,"c":1.49,"v":401900},{"d":"2026-03-30","o":1.51,"h":1.53,"l":1.34,"c":1.36,"v":315800},{"d":"2026-03-31","o":1.36,"h":1.45,"l":1.35,"c":1.44,"v":152285},{"d":"2026-04-01","o":1.46,"h":1.48,"l":1.33,"c":1.35,"v":343592},{"d":"2026-04-02","o":1.37,"h":1.39,"l":1.22,"c":1.22,"v":579138},{"d":"2026-04-06","o":1.24,"h":1.25,"l":1.17,"c":1.23,"v":353240},{"d":"2026-04-07","o":1.23,"h":1.31,"l":1.17,"c":1.22,"v":451465},{"d":"2026-04-08","o":1.13,"h":1.19,"l":1.09,"c":1.1,"v":353092},{"d":"2026-04-09","o":1.12,"h":1.13,"l":1.07,"c":1.08,"v":262957},{"d":"2026-04-10","o":1.08,"h":1.11,"l":1.07,"c":1.09,"v":210606},{"d":"2026-04-13","o":1.11,"h":1.16,"l":1.09,"c":1.11,"v":192017},{"d":"2026-04-14","o":1.12,"h":1.13,"l":1.09,"c":1.12,"v":125749},{"d":"2026-04-15","o":1.1,"h":1.13,"l":1.09,"c":1.09,"v":124111},{"d":"2026-04-16","o":1.1,"h":1.11,"l":1.07,"c":1.08,"v":128922},{"d":"2026-04-17","o":1.06,"h":1.07,"l":1.01,"c":1.04,"v":409134},{"d":"2026-04-20","o":1.06,"h":1.13,"l":1.05,"c":1.05,"v":344554},{"d":"2026-04-21","o":1.05,"h":1.2,"l":1.07,"c":1.13,"v":581186},{"d":"2026-04-22","o":1.13,"h":1.29,"l":1.13,"c":1.26,"v":327735},{"d":"2026-04-23","o":1.29,"h":1.29,"l":1.15,"c":1.25,"v":293861},{"d":"2026-04-24","o":1.21,"h":1.22,"l":1.13,"c":1.15,"v":195602},{"d":"2026-04-27","o":1.15,"h":1.28,"l":1.15,"c":1.25,"v":304723},{"d":"2026-04-28","o":1.28,"h":1.27,"l":1.2,"c":1.23,"v":179143},{"d":"2026-04-29","o":1.18,"h":1.22,"l":1.14,"c":1.16,"v":337303},{"d":"2026-04-30","o":1.16,"h":1.22,"l":1.14,"c":1.21,"v":200002},{"d":"2026-05-01","o":1.2,"h":1.24,"l":1.18,"c":1.19,"v":98758},{"d":"2026-05-04","o":1.19,"h":1.22,"l":1.16,"c":1.19,"v":163172},{"d":"2026-05-05","o":1.2,"h":1.21,"l":1.13,"c":1.16,"v":177345},{"d":"2026-05-06","o":1.16,"h":1.17,"l":1.11,"c":1.11,"v":171017},{"d":"2026-05-07","o":1.12,"h":1.12,"l":1.08,"c":1.09,"v":115790},{"d":"2026-05-08","o":1.07,"h":1.16,"l":1.06,"c":1.13,"v":196978},{"d":"2026-05-11","o":1.11,"h":1.23,"l":1.11,"c":1.18,"v":158698},{"d":"2026-05-12","o":1.2,"h":1.23,"l":1.17,"c":1.21,"v":129636},{"d":"2026-05-13","o":1.21,"h":1.22,"l":1.16,"c":1.17,"v":111257},{"d":"2026-05-14","o":1.17,"h":1.19,"l":1.13,"c":1.17,"v":96903},{"d":"2026-05-15","o":1.2,"h":1.2,"l":1.1,"c":1.1,"v":146300},{"d":"2026-05-18","o":1.12,"h":1.23,"l":1.12,"c":1.16,"v":223390},{"d":"2026-05-19","o":1.15,"h":1.21,"l":1.14,"c":1.2,"v":84750}]