[{"d":"2003-08-26","o":5636.11,"h":5636.11,"l":5636.11,"c":5636.11,"v":5942},{"d":"2003-08-27","o":5636.11,"h":5686.21,"l":5636.11,"c":5686.21,"v":1641},{"d":"2003-08-28","o":5686.21,"h":5836.51,"l":5686.21,"c":5786.41,"v":684},{"d":"2003-08-29","o":5786.41,"h":5786.41,"l":5736.31,"c":5786.41,"v":469},{"d":"2003-09-02","o":5736.31,"h":5736.31,"l":5636.11,"c":5736.31,"v":2652},{"d":"2003-09-03","o":5736.31,"h":5736.31,"l":5686.21,"c":5686.21,"v":1585},{"d":"2003-09-04","o":5736.31,"h":5836.51,"l":5736.31,"c":5786.41,"v":344},{"d":"2003-09-05","o":5823.98,"h":5917.92,"l":5792.67,"c":5823.98,"v":390},{"d":"2003-09-08","o":5886.61,"h":5949.23,"l":5874.08,"c":5886.61,"v":713},{"d":"2003-09-09","o":5886.61,"h":5886.61,"l":5792.67,"c":5823.98,"v":65},{"d":"2003-09-10","o":5823.98,"h":5823.98,"l":5667.43,"c":5698.74,"v":149},{"d":"2003-09-11","o":5730.05,"h":5730.05,"l":5698.74,"c":5711.26,"v":125},{"d":"2003-09-12","o":5761.36,"h":5823.98,"l":5705,"c":5823.98,"v":193},{"d":"2003-09-15","o":5805.2,"h":5805.2,"l":5730.05,"c":5748.84,"v":272},{"d":"2003-09-16","o":5730.05,"h":5761.36,"l":5730.05,"c":5748.84,"v":130},{"d":"2003-09-17","o":5748.84,"h":5748.84,"l":5705,"c":5730.05,"v":66},{"d":"2003-09-18","o":5730.05,"h":5730.05,"l":5679.95,"c":5711.26,"v":391},{"d":"2003-09-19","o":5730.05,"h":5792.67,"l":5730.05,"c":5761.36,"v":331},{"d":"2003-09-22","o":5755.1,"h":5780.15,"l":5730.05,"c":5742.57,"v":108},{"d":"2003-09-23","o":5742.57,"h":5949.23,"l":5730.05,"c":5867.82,"v":882},{"d":"2003-09-24","o":5836.51,"h":5855.3,"l":5761.36,"c":5761.36,"v":92},{"d":"2003-09-25","o":5761.36,"h":5761.36,"l":5698.74,"c":5711.26,"v":114},{"d":"2003-09-26","o":5711.26,"h":5711.26,"l":5542.18,"c":5542.18,"v":679},{"d":"2003-09-29","o":5604.8,"h":5611.06,"l":5567.23,"c":5604.8,"v":539},{"d":"2003-09-30","o":5604.8,"h":5636.11,"l":5604.8,"c":5617.33,"v":329},{"d":"2003-10-01","o":5636.11,"h":5692.48,"l":5636.11,"c":5642.38,"v":359},{"d":"2003-10-02","o":5667.43,"h":5679.95,"l":5617.33,"c":5648.64,"v":113},{"d":"2003-10-03","o":5636.11,"h":5698.74,"l":5636.11,"c":5698.74,"v":83},{"d":"2003-10-06","o":5698.74,"h":5792.67,"l":5698.74,"c":5761.36,"v":803},{"d":"2003-10-07","o":5761.36,"h":5817.72,"l":5730.05,"c":5742.57,"v":248},{"d":"2003-10-08","o":5742.57,"h":5886.61,"l":5742.57,"c":5805.2,"v":105},{"d":"2003-10-09","o":5767.62,"h":5842.77,"l":5730.05,"c":5761.36,"v":1057},{"d":"2003-10-10","o":5780.15,"h":5786.41,"l":5730.05,"c":5761.36,"v":140},{"d":"2003-10-13","o":5730.05,"h":5761.36,"l":5730.05,"c":5730.05,"v":65},{"d":"2003-10-14","o":5761.36,"h":5761.36,"l":5730.05,"c":5761.36,"v":145},{"d":"2003-10-15","o":5773.89,"h":5798.94,"l":5736.31,"c":5786.41,"v":300},{"d":"2003-10-16","o":5792.67,"h":5855.3,"l":5755.1,"c":5780.15,"v":282},{"d":"2003-10-17","o":5792.67,"h":5811.46,"l":5761.36,"c":5792.67,"v":89},{"d":"2003-10-20","o":5761.36,"h":5855.3,"l":5761.36,"c":5798.94,"v":179},{"d":"2003-10-21","o":5792.67,"h":5811.46,"l":5761.36,"c":5792.67,"v":408},{"d":"2003-10-22","o":5761.36,"h":5842.77,"l":5755.1,"c":5823.98,"v":272},{"d":"2003-10-23","o":5811.46,"h":5842.77,"l":5761.36,"c":5761.36,"v":739},{"d":"2003-10-24","o":5761.36,"h":5786.41,"l":5636.11,"c":5661.16,"v":370},{"d":"2003-10-27","o":5692.48,"h":5742.57,"l":5648.64,"c":5717.52,"v":73},{"d":"2003-10-28","o":5698.74,"h":5711.26,"l":5667.43,"c":5698.74,"v":105},{"d":"2003-10-29","o":5698.74,"h":5761.36,"l":5698.74,"c":5761.36,"v":110},{"d":"2003-10-30","o":5730.05,"h":5748.84,"l":5711.26,"c":5748.84,"v":56},{"d":"2003-10-31","o":5730.05,"h":5792.67,"l":5730.05,"c":5730.05,"v":217},{"d":"2003-11-03","o":5730.05,"h":5786.41,"l":5698.74,"c":5698.74,"v":60},{"d":"2003-11-04","o":5698.74,"h":5792.67,"l":5698.74,"c":5767.62,"v":48},{"d":"2003-11-05","o":5761.36,"h":5786.41,"l":5730.05,"c":5780.15,"v":26},{"d":"2003-11-06","o":5780.15,"h":5823.98,"l":5736.31,"c":5823.98,"v":87},{"d":"2003-11-07","o":5805.2,"h":5855.3,"l":5761.36,"c":5823.98,"v":413},{"d":"2003-11-10","o":5823.98,"h":5874.08,"l":5823.98,"c":5874.08,"v":97},{"d":"2003-11-11","o":5855.3,"h":5855.3,"l":5780.15,"c":5780.15,"v":24},{"d":"2003-11-12","o":5823.98,"h":5855.3,"l":5792.67,"c":5811.46,"v":47},{"d":"2003-11-13","o":5792.67,"h":5917.92,"l":5792.67,"c":5917.92,"v":106},{"d":"2003-11-14","o":5855.3,"h":5917.92,"l":5855.3,"c":5886.61,"v":18},{"d":"2003-11-17","o":5855.3,"h":5930.44,"l":5855.3,"c":5899.13,"v":1},{"d":"2003-11-18","o":5855.3,"h":5905.4,"l":5836.51,"c":5842.77,"v":13},{"d":"2003-11-19","o":5823.98,"h":5855.3,"l":5823.98,"c":5855.3,"v":22},{"d":"2003-11-20","o":5823.98,"h":5842.77,"l":5792.67,"c":5817.72,"v":15},{"d":"2003-11-21","o":5805.2,"h":5880.35,"l":5767.62,"c":5767.62,"v":33},{"d":"2003-11-24","o":5767.62,"h":5917.92,"l":5755.1,"c":5817.72,"v":115},{"d":"2003-11-25","o":5874.08,"h":5874.08,"l":5792.67,"c":5874.08,"v":32},{"d":"2003-11-26","o":5886.61,"h":5949.23,"l":5867.82,"c":5899.13,"v":28},{"d":"2003-11-28","o":5949.23,"h":5949.23,"l":5924.18,"c":5949.23,"v":13},{"d":"2003-12-01","o":5980.54,"h":6093.27,"l":5936.71,"c":6061.95,"v":328},{"d":"2003-12-02","o":6061.95,"h":6137.1,"l":6043.17,"c":6043.17,"v":140},{"d":"2003-12-03","o":6074.48,"h":6074.48,"l":6011.85,"c":6011.85,"v":39},{"d":"2003-12-04","o":6011.85,"h":6061.95,"l":5949.23,"c":6011.85,"v":55},{"d":"2003-12-05","o":5993.07,"h":6018.12,"l":5955.49,"c":5986.81,"v":20},{"d":"2003-12-08","o":5961.76,"h":6061.95,"l":5961.76,"c":6061.95,"v":79},{"d":"2003-12-09","o":6061.95,"h":6061.95,"l":5949.23,"c":5961.76,"v":192},{"d":"2003-12-10","o":5949.23,"h":5949.23,"l":5817.72,"c":5855.3,"v":503},{"d":"2003-12-11","o":5861.56,"h":5861.56,"l":5817.72,"c":5842.77,"v":71},{"d":"2003-12-12","o":5855.3,"h":6055.69,"l":5849.03,"c":6055.69,"v":177},{"d":"2003-12-15","o":6068.22,"h":6105.79,"l":6011.85,"c":6068.22,"v":165},{"d":"2003-12-16","o":6068.22,"h":6118.31,"l":6049.43,"c":6055.69,"v":325},{"d":"2003-12-17","o":6043.17,"h":6105.79,"l":5924.18,"c":5949.23,"v":281},{"d":"2003-12-18","o":5886.61,"h":5974.28,"l":5823.98,"c":5936.71,"v":42},{"d":"2003-12-19","o":5949.23,"h":5949.23,"l":5811.46,"c":5817.72,"v":90},{"d":"2003-12-22","o":5823.98,"h":5823.98,"l":5648.64,"c":5667.43,"v":317},{"d":"2003-12-23","o":5642.38,"h":5723.79,"l":5642.38,"c":5705,"v":380},{"d":"2003-12-24","o":5705,"h":5730.05,"l":5648.64,"c":5730.05,"v":125},{"d":"2003-12-26","o":5761.36,"h":5761.36,"l":5742.57,"c":5761.36,"v":58},{"d":"2003-12-29","o":5773.89,"h":5773.89,"l":5730.05,"c":5748.84,"v":97},{"d":"2003-12-30","o":5811.46,"h":5949.23,"l":5792.67,"c":5886.61,"v":181},{"d":"2003-12-31","o":5886.61,"h":5917.92,"l":5855.3,"c":5880.35,"v":219},{"d":"2004-01-02","o":5886.61,"h":5886.61,"l":5874.08,"c":5880.35,"v":52},{"d":"2004-01-05","o":5886.61,"h":5886.61,"l":5842.77,"c":5886.61,"v":172},{"d":"2004-01-06","o":5874.08,"h":5917.92,"l":5867.82,"c":5899.13,"v":53},{"d":"2004-01-07","o":5886.61,"h":5961.76,"l":5767.62,"c":5830.25,"v":103},{"d":"2004-01-08","o":5823.98,"h":5880.35,"l":5823.98,"c":5880.35,"v":15},{"d":"2004-01-09","o":5817.72,"h":5874.08,"l":5798.94,"c":5867.82,"v":38},{"d":"2004-01-12","o":5886.61,"h":5886.61,"l":5842.77,"c":5855.3,"v":156},{"d":"2004-01-13","o":5855.3,"h":5874.08,"l":5792.67,"c":5855.3,"v":372},{"d":"2004-01-14","o":5855.3,"h":5886.61,"l":5855.3,"c":5880.35,"v":82},{"d":"2004-01-15","o":5886.61,"h":5886.61,"l":5861.56,"c":5886.61,"v":109},{"d":"2004-01-16","o":5886.61,"h":5886.61,"l":5855.3,"c":5880.35,"v":55},{"d":"2004-01-20","o":5855.3,"h":5886.61,"l":5805.2,"c":5823.98,"v":142},{"d":"2004-01-21","o":5823.98,"h":5823.98,"l":5736.31,"c":5811.46,"v":59},{"d":"2004-01-22","o":5823.98,"h":5823.98,"l":5730.05,"c":5730.05,"v":54},{"d":"2004-01-23","o":5761.36,"h":5823.98,"l":5705,"c":5761.36,"v":72},{"d":"2004-01-26","o":5792.67,"h":5811.46,"l":5698.74,"c":5698.74,"v":55},{"d":"2004-01-27","o":5705,"h":5823.98,"l":5698.74,"c":5761.36,"v":70},{"d":"2004-01-28","o":5748.84,"h":5886.61,"l":5730.05,"c":5874.08,"v":90},{"d":"2004-01-29","o":5886.61,"h":5911.66,"l":5823.98,"c":5874.08,"v":66},{"d":"2004-01-30","o":5874.08,"h":5980.54,"l":5861.56,"c":5980.54,"v":59},{"d":"2004-02-02","o":5986.81,"h":6337.5,"l":5986.81,"c":6199.73,"v":135},{"d":"2004-02-03","o":6199.73,"h":6293.66,"l":6118.31,"c":6168.41,"v":98},{"d":"2004-02-04","o":6137.1,"h":6231.04,"l":6105.79,"c":6231.04,"v":31},{"d":"2004-02-05","o":6199.73,"h":6218.51,"l":6137.1,"c":6168.41,"v":24},{"d":"2004-02-06","o":6137.1,"h":6231.04,"l":6130.84,"c":6231.04,"v":34},{"d":"2004-02-09","o":6199.73,"h":6199.73,"l":6124.58,"c":6130.84,"v":20},{"d":"2004-02-10","o":6068.22,"h":6168.41,"l":5999.33,"c":6024.38,"v":85},{"d":"2004-02-11","o":6074.48,"h":6231.04,"l":6074.48,"c":6180.94,"v":446},{"d":"2004-02-12","o":6199.73,"h":6231.04,"l":6199.73,"c":6231.04,"v":132},{"d":"2004-02-13","o":6231.04,"h":6231.04,"l":6180.94,"c":6212.25,"v":175},{"d":"2004-02-17","o":6199.73,"h":6249.82,"l":6174.68,"c":6205.99,"v":15},{"d":"2004-02-18","o":6199.73,"h":6231.04,"l":6174.68,"c":6199.73,"v":21},{"d":"2004-02-19","o":6231.04,"h":6231.04,"l":6137.1,"c":6199.73,"v":43},{"d":"2004-02-20","o":6168.41,"h":6187.2,"l":6074.48,"c":6124.58,"v":352},{"d":"2004-02-23","o":6168.41,"h":6199.73,"l":6137.1,"c":6199.73,"v":444},{"d":"2004-02-24","o":6199.73,"h":6293.66,"l":6105.79,"c":6137.1,"v":624},{"d":"2004-02-25","o":6168.41,"h":6174.68,"l":6105.79,"c":6174.68,"v":1048},{"d":"2004-02-26","o":6199.73,"h":6243.56,"l":6187.2,"c":6237.3,"v":129},{"d":"2004-02-27","o":6249.82,"h":6249.82,"l":6187.2,"c":6199.73,"v":32},{"d":"2004-03-01","o":6256.09,"h":6450.22,"l":6256.09,"c":6381.33,"v":76},{"d":"2004-03-02","o":6356.28,"h":6519.1,"l":6356.28,"c":6512.84,"v":149},{"d":"2004-03-03","o":6481.53,"h":6544.15,"l":6450.22,"c":6450.22,"v":37},{"d":"2004-03-04","o":6456.48,"h":6537.89,"l":6387.6,"c":6500.32,"v":25},{"d":"2004-03-05","o":6506.58,"h":6562.94,"l":6450.22,"c":6544.15,"v":73},{"d":"2004-03-08","o":6544.15,"h":6587.99,"l":6469.01,"c":6512.84,"v":21},{"d":"2004-03-09","o":6512.84,"h":6512.84,"l":6481.53,"c":6500.32,"v":27},{"d":"2004-03-10","o":6494.06,"h":6512.84,"l":6425.17,"c":6456.48,"v":25},{"d":"2004-03-11","o":6456.48,"h":6500.32,"l":6400.12,"c":6469.01,"v":26},{"d":"2004-03-12","o":6475.27,"h":6481.53,"l":6418.91,"c":6437.69,"v":27},{"d":"2004-03-15","o":6481.53,"h":6575.47,"l":6481.53,"c":6519.1,"v":23},{"d":"2004-03-16","o":6519.1,"h":6519.1,"l":6262.35,"c":6350.02,"v":67},{"d":"2004-03-17","o":6350.02,"h":6350.02,"l":6243.56,"c":6312.45,"v":355},{"d":"2004-03-18","o":6337.5,"h":6450.22,"l":6293.66,"c":6381.33,"v":22},{"d":"2004-03-19","o":6381.33,"h":6387.6,"l":6293.66,"c":6387.6,"v":243},{"d":"2004-03-22","o":6381.33,"h":6387.6,"l":6293.66,"c":6375.07,"v":15},{"d":"2004-03-23","o":6368.81,"h":6412.65,"l":6293.66,"c":6356.28,"v":107},{"d":"2004-03-24","o":6356.28,"h":6381.33,"l":6299.92,"c":6356.28,"v":40},{"d":"2004-03-25","o":6324.97,"h":6324.97,"l":6143.36,"c":6218.51,"v":132},{"d":"2004-03-26","o":6218.51,"h":6237.3,"l":6174.68,"c":6199.73,"v":101},{"d":"2004-03-29","o":6162.15,"h":6231.04,"l":6124.58,"c":6218.51,"v":33},{"d":"2004-03-30","o":6218.51,"h":6218.51,"l":6168.41,"c":6212.25,"v":35},{"d":"2004-03-31","o":6218.51,"h":6393.86,"l":6218.51,"c":6381.33,"v":88},{"d":"2004-04-01","o":6381.33,"h":6575.47,"l":6381.33,"c":6562.94,"v":162},{"d":"2004-04-02","o":6562.94,"h":6562.94,"l":6381.33,"c":6381.33,"v":83},{"d":"2004-04-05","o":6406.38,"h":6450.22,"l":6137.1,"c":6231.04,"v":50},{"d":"2004-04-06","o":6231.04,"h":6262.35,"l":6093.27,"c":6262.35,"v":61},{"d":"2004-04-07","o":6212.25,"h":6262.35,"l":6174.68,"c":6243.56,"v":95},{"d":"2004-04-08","o":6105.79,"h":6112.05,"l":5698.74,"c":5861.56,"v":100},{"d":"2004-04-12","o":5861.56,"h":5861.56,"l":5730.05,"c":5761.36,"v":27},{"d":"2004-04-13","o":5698.74,"h":5698.74,"l":5354.31,"c":5648.64,"v":185},{"d":"2004-04-14","o":5636.11,"h":5761.36,"l":5560.97,"c":5648.64,"v":123},{"d":"2004-04-15","o":5654.9,"h":5999.33,"l":5654.9,"c":5999.33,"v":57},{"d":"2004-04-16","o":5999.33,"h":6099.53,"l":5955.49,"c":6011.85,"v":50},{"d":"2004-04-19","o":6005.59,"h":6018.12,"l":5579.75,"c":5698.74,"v":86},{"d":"2004-04-20","o":5692.48,"h":5761.36,"l":5692.48,"c":5692.48,"v":65},{"d":"2004-04-21","o":5698.74,"h":5761.36,"l":5667.43,"c":5730.05,"v":50},{"d":"2004-04-22","o":5542.18,"h":5667.43,"l":5542.18,"c":5629.85,"v":414},{"d":"2004-04-23","o":5573.49,"h":5623.59,"l":5510.87,"c":5573.49,"v":354},{"d":"2004-04-26","o":5579.75,"h":5629.85,"l":5542.18,"c":5542.18,"v":27},{"d":"2004-04-27","o":5548.44,"h":5573.49,"l":5479.56,"c":5535.92,"v":58},{"d":"2004-04-28","o":5554.7,"h":5554.7,"l":5479.56,"c":5510.87,"v":30},{"d":"2004-04-29","o":5504.6,"h":5529.65,"l":5323,"c":5448.24,"v":81},{"d":"2004-04-30","o":5448.24,"h":5448.24,"l":5197.75,"c":5260.37,"v":161},{"d":"2004-05-03","o":5229.06,"h":5642.38,"l":5229.06,"c":5642.38,"v":234},{"d":"2004-05-04","o":5636.11,"h":5855.3,"l":5510.87,"c":5792.67,"v":118},{"d":"2004-05-05","o":5773.89,"h":5773.89,"l":5542.18,"c":5573.49,"v":66},{"d":"2004-05-06","o":5554.7,"h":5573.49,"l":5510.87,"c":5573.49,"v":150},{"d":"2004-05-07","o":5510.87,"h":5567.23,"l":5485.82,"c":5554.7,"v":121},{"d":"2004-05-10","o":5510.87,"h":5529.65,"l":5416.93,"c":5498.34,"v":35},{"d":"2004-05-11","o":5498.34,"h":5617.33,"l":5467.03,"c":5573.49,"v":44},{"d":"2004-05-12","o":5573.49,"h":5623.59,"l":5479.56,"c":5573.49,"v":43},{"d":"2004-05-13","o":5573.49,"h":5579.75,"l":5510.87,"c":5554.7,"v":19},{"d":"2004-05-14","o":5554.7,"h":5560.97,"l":5404.41,"c":5404.41,"v":62},{"d":"2004-05-17","o":5385.62,"h":5410.67,"l":5222.8,"c":5222.8,"v":111},{"d":"2004-05-18","o":5222.8,"h":5241.59,"l":5072.5,"c":5141.39,"v":1300},{"d":"2004-05-19","o":5141.39,"h":5323,"l":5141.39,"c":5229.06,"v":52},{"d":"2004-05-20","o":5229.06,"h":5416.93,"l":5210.27,"c":5291.68,"v":87},{"d":"2004-05-21","o":5285.42,"h":5297.95,"l":5172.7,"c":5197.75,"v":72},{"d":"2004-05-24","o":5204.01,"h":5416.93,"l":5204.01,"c":5385.62,"v":136},{"d":"2004-05-25","o":5391.88,"h":5460.77,"l":5391.88,"c":5460.77,"v":80},{"d":"2004-05-26","o":5467.03,"h":5542.18,"l":5454.51,"c":5485.82,"v":31},{"d":"2004-05-27","o":5529.65,"h":5542.18,"l":5485.82,"c":5542.18,"v":51},{"d":"2004-05-28","o":5542.18,"h":5617.33,"l":5479.56,"c":5560.97,"v":36},{"d":"2004-06-01","o":5560.97,"h":5611.06,"l":5479.56,"c":5510.87,"v":36},{"d":"2004-06-02","o":5510.87,"h":5730.05,"l":5510.87,"c":5617.33,"v":131},{"d":"2004-06-03","o":5636.11,"h":5673.69,"l":5354.31,"c":5636.11,"v":156},{"d":"2004-06-04","o":5636.11,"h":5636.11,"l":5586.02,"c":5636.11,"v":28},{"d":"2004-06-07","o":5636.11,"h":5636.11,"l":5535.92,"c":5604.8,"v":32},{"d":"2004-06-08","o":5636.11,"h":5636.11,"l":5542.18,"c":5611.06,"v":10},{"d":"2004-06-09","o":5586.02,"h":5648.64,"l":5586.02,"c":5636.11,"v":132},{"d":"2004-06-10","o":5636.11,"h":5636.11,"l":5448.24,"c":5604.8,"v":95},{"d":"2004-06-14","o":5617.33,"h":5636.11,"l":5479.56,"c":5604.8,"v":91},{"d":"2004-06-15","o":5604.8,"h":5648.64,"l":5554.7,"c":5648.64,"v":76},{"d":"2004-06-16","o":5636.11,"h":5636.11,"l":5542.18,"c":5623.59,"v":174},{"d":"2004-06-17","o":5623.59,"h":5636.11,"l":5579.75,"c":5636.11,"v":108},{"d":"2004-06-18","o":5604.8,"h":5636.11,"l":5604.8,"c":5623.59,"v":90},{"d":"2004-06-21","o":5636.11,"h":5636.11,"l":5604.8,"c":5636.11,"v":90},{"d":"2004-06-22","o":5636.11,"h":5636.11,"l":5579.75,"c":5629.85,"v":274},{"d":"2004-06-23","o":5636.11,"h":5636.11,"l":5103.81,"c":5279.16,"v":6109},{"d":"2004-06-24","o":5304.21,"h":5323,"l":5247.85,"c":5310.47,"v":398},{"d":"2004-06-25","o":5310.47,"h":5435.72,"l":5304.21,"c":5379.36,"v":1433},{"d":"2004-06-28","o":5323,"h":5379.36,"l":5291.68,"c":5329.26,"v":183},{"d":"2004-06-29","o":5329.26,"h":5373.1,"l":5291.68,"c":5304.21,"v":1520},{"d":"2004-06-30","o":5341.78,"h":5341.78,"l":5166.44,"c":5229.06,"v":501},{"d":"2004-07-01","o":5229.06,"h":5335.52,"l":5229.06,"c":5329.26,"v":536},{"d":"2004-07-02","o":5385.62,"h":5429.46,"l":5335.52,"c":5366.83,"v":173},{"d":"2004-07-06","o":5354.31,"h":5416.93,"l":5272.9,"c":5297.95,"v":692},{"d":"2004-07-07","o":5341.78,"h":5379.36,"l":5260.37,"c":5285.42,"v":112},{"d":"2004-07-08","o":5323,"h":5354.31,"l":5266.64,"c":5266.64,"v":492},{"d":"2004-07-09","o":5304.21,"h":5323,"l":5279.16,"c":5310.47,"v":77},{"d":"2004-07-12","o":5341.78,"h":5341.78,"l":5229.06,"c":5304.21,"v":173},{"d":"2004-07-13","o":5304.21,"h":5323,"l":5260.37,"c":5272.9,"v":107},{"d":"2004-07-14","o":5260.37,"h":5316.73,"l":5235.32,"c":5285.42,"v":112},{"d":"2004-07-15","o":5285.42,"h":5348.05,"l":5285.42,"c":5329.26,"v":245},{"d":"2004-07-16","o":5323,"h":5323,"l":5260.37,"c":5291.68,"v":89},{"d":"2004-07-19","o":5291.68,"h":5373.1,"l":5291.68,"c":5291.68,"v":312},{"d":"2004-07-20","o":5323,"h":5323,"l":5291.68,"c":5323,"v":65},{"d":"2004-07-21","o":5323,"h":5335.52,"l":5291.68,"c":5304.21,"v":165},{"d":"2004-07-22","o":5304.21,"h":5385.62,"l":5291.68,"c":5348.05,"v":171},{"d":"2004-07-23","o":5360.57,"h":5360.57,"l":5291.68,"c":5348.05,"v":156},{"d":"2004-07-26","o":5323,"h":5398.14,"l":5304.21,"c":5398.14,"v":102},{"d":"2004-07-27","o":5385.62,"h":5554.7,"l":5354.31,"c":5535.92,"v":224},{"d":"2004-07-28","o":5542.18,"h":5542.18,"l":5335.52,"c":5485.82,"v":89},{"d":"2004-07-29","o":5523.39,"h":5560.97,"l":5479.56,"c":5548.44,"v":212},{"d":"2004-07-30","o":5510.87,"h":5661.16,"l":5479.56,"c":5598.54,"v":149},{"d":"2004-08-02","o":5592.28,"h":5604.8,"l":5517.13,"c":5598.54,"v":57},{"d":"2004-08-03","o":5573.49,"h":5604.8,"l":5535.92,"c":5573.49,"v":172},{"d":"2004-08-04","o":5579.75,"h":5711.26,"l":5542.18,"c":5661.16,"v":187},{"d":"2004-08-05","o":5661.16,"h":5692.48,"l":5535.92,"c":5535.92,"v":233},{"d":"2004-08-06","o":5517.13,"h":5523.39,"l":5323,"c":5448.24,"v":136},{"d":"2004-08-09","o":5479.56,"h":5510.87,"l":5323,"c":5335.52,"v":43},{"d":"2004-08-10","o":5385.62,"h":5592.28,"l":5385.62,"c":5573.49,"v":138},{"d":"2004-08-11","o":5542.18,"h":5542.18,"l":5404.41,"c":5404.41,"v":105},{"d":"2004-08-12","o":5366.83,"h":5404.41,"l":5260.37,"c":5260.37,"v":72},{"d":"2004-08-13","o":5291.68,"h":5385.62,"l":5291.68,"c":5354.31,"v":47},{"d":"2004-08-16","o":5398.14,"h":5623.59,"l":5398.14,"c":5573.49,"v":70},{"d":"2004-08-17","o":5623.59,"h":5636.11,"l":5573.49,"c":5604.8,"v":54},{"d":"2004-08-18","o":5604.8,"h":5636.11,"l":5554.7,"c":5592.28,"v":143},{"d":"2004-08-19","o":5592.28,"h":5617.33,"l":5473.29,"c":5560.97,"v":44},{"d":"2004-08-20","o":5586.02,"h":5623.59,"l":5560.97,"c":5604.8,"v":32},{"d":"2004-08-23","o":5648.64,"h":5661.16,"l":5473.29,"c":5573.49,"v":108},{"d":"2004-08-24","o":5573.49,"h":5623.59,"l":5542.18,"c":5554.7,"v":143},{"d":"2004-08-25","o":5636.11,"h":5636.11,"l":5304.21,"c":5529.65,"v":149},{"d":"2004-08-26","o":5517.13,"h":5579.75,"l":5360.57,"c":5360.57,"v":103},{"d":"2004-08-27","o":5398.14,"h":5435.72,"l":5354.31,"c":5435.72,"v":91},{"d":"2004-08-30","o":5435.72,"h":5467.03,"l":5398.14,"c":5398.14,"v":36},{"d":"2004-08-31","o":5416.93,"h":5460.77,"l":5329.26,"c":5385.62,"v":120},{"d":"2004-09-01","o":5385.62,"h":5573.49,"l":5373.1,"c":5542.18,"v":287},{"d":"2004-09-02","o":5598.54,"h":5661.16,"l":5598.54,"c":5661.16,"v":94},{"d":"2004-09-03","o":5698.74,"h":5792.67,"l":5617.33,"c":5636.11,"v":50},{"d":"2004-09-07","o":5642.38,"h":5805.2,"l":5642.38,"c":5723.79,"v":85},{"d":"2004-09-08","o":5723.79,"h":5730.05,"l":5661.16,"c":5661.16,"v":38},{"d":"2004-09-09","o":5723.79,"h":5723.79,"l":5460.77,"c":5535.92,"v":157},{"d":"2004-09-10","o":5586.02,"h":5623.59,"l":5479.56,"c":5598.54,"v":88},{"d":"2004-09-13","o":5636.11,"h":5742.57,"l":5636.11,"c":5642.38,"v":168},{"d":"2004-09-14","o":5642.38,"h":5686.21,"l":5611.06,"c":5654.9,"v":600},{"d":"2004-09-15","o":5667.43,"h":5667.43,"l":5586.02,"c":5611.06,"v":50},{"d":"2004-09-16","o":5648.64,"h":5661.16,"l":5579.75,"c":5636.11,"v":156},{"d":"2004-09-17","o":5667.43,"h":5905.4,"l":5573.49,"c":5730.05,"v":138},{"d":"2004-09-20","o":5698.74,"h":5917.92,"l":5698.74,"c":5748.84,"v":64},{"d":"2004-09-21","o":5792.67,"h":5961.76,"l":5792.67,"c":5855.3,"v":94},{"d":"2004-09-22","o":5886.61,"h":5886.61,"l":5767.62,"c":5811.46,"v":55},{"d":"2004-09-23","o":5836.51,"h":5961.76,"l":5773.89,"c":5917.92,"v":21},{"d":"2004-09-24","o":5917.92,"h":5942.97,"l":5886.61,"c":5917.92,"v":27},{"d":"2004-09-27","o":5968.02,"h":5968.02,"l":5761.36,"c":5761.36,"v":86},{"d":"2004-09-28","o":5730.05,"h":5880.35,"l":5679.95,"c":5880.35,"v":25},{"d":"2004-09-29","o":5836.51,"h":5949.23,"l":5836.51,"c":5949.23,"v":54},{"d":"2004-09-30","o":5949.23,"h":5980.54,"l":5798.94,"c":5886.61,"v":64},{"d":"2004-10-01","o":5849.03,"h":6087,"l":5849.03,"c":5949.23,"v":233},{"d":"2004-10-04","o":5980.54,"h":6043.17,"l":5899.13,"c":5936.71,"v":393},{"d":"2004-10-05","o":5942.97,"h":5949.23,"l":5905.4,"c":5905.4,"v":162},{"d":"2004-10-06","o":5949.23,"h":5949.23,"l":5911.66,"c":5949.23,"v":94},{"d":"2004-10-07","o":5936.71,"h":5949.23,"l":5792.67,"c":5798.94,"v":97},{"d":"2004-10-08","o":5792.67,"h":5930.44,"l":5792.67,"c":5836.51,"v":120},{"d":"2004-10-11","o":5886.61,"h":5924.18,"l":5798.94,"c":5886.61,"v":26},{"d":"2004-10-12","o":5917.92,"h":5942.97,"l":5830.25,"c":5886.61,"v":251},{"d":"2004-10-13","o":5886.61,"h":5949.23,"l":5867.82,"c":5917.92,"v":195},{"d":"2004-10-14","o":5886.61,"h":5949.23,"l":5861.56,"c":5905.4,"v":233},{"d":"2004-10-15","o":5917.92,"h":6324.97,"l":5899.13,"c":6231.04,"v":782},{"d":"2004-10-18","o":6249.82,"h":6249.82,"l":6061.95,"c":6137.1,"v":118},{"d":"2004-10-19","o":6187.2,"h":6218.51,"l":6011.85,"c":6043.17,"v":53},{"d":"2004-10-20","o":6011.85,"h":6074.48,"l":5942.97,"c":6011.85,"v":109},{"d":"2004-10-21","o":6043.17,"h":6074.48,"l":5949.23,"c":5980.54,"v":127},{"d":"2004-10-22","o":5980.54,"h":6049.43,"l":5867.82,"c":5874.08,"v":56},{"d":"2004-10-25","o":5855.3,"h":5886.61,"l":5811.46,"c":5867.82,"v":202},{"d":"2004-10-26","o":5823.98,"h":6137.1,"l":5811.46,"c":6074.48,"v":133},{"d":"2004-10-27","o":6093.27,"h":6105.79,"l":6030.64,"c":6105.79,"v":81},{"d":"2004-10-28","o":6105.79,"h":6105.79,"l":6011.85,"c":6049.43,"v":221},{"d":"2004-10-29","o":6061.95,"h":6074.48,"l":5974.28,"c":6068.22,"v":81},{"d":"2004-11-01","o":6024.38,"h":6093.27,"l":5961.76,"c":6074.48,"v":53},{"d":"2004-11-02","o":6074.48,"h":6105.79,"l":6011.85,"c":6018.12,"v":103},{"d":"2004-11-03","o":6055.69,"h":6137.1,"l":6049.43,"c":6105.79,"v":60},{"d":"2004-11-04","o":6074.48,"h":6212.25,"l":6024.38,"c":6212.25,"v":180},{"d":"2004-11-05","o":6231.04,"h":6231.04,"l":6080.74,"c":6087,"v":199},{"d":"2004-11-08","o":6105.79,"h":6112.05,"l":6011.85,"c":6049.43,"v":53},{"d":"2004-11-09","o":6087,"h":6187.2,"l":6080.74,"c":6187.2,"v":108},{"d":"2004-11-10","o":6268.61,"h":6268.61,"l":6105.79,"c":6105.79,"v":55},{"d":"2004-11-11","o":5930.44,"h":6137.1,"l":5886.61,"c":6137.1,"v":163},{"d":"2004-11-12","o":6105.79,"h":6249.82,"l":6043.17,"c":6224.77,"v":151},{"d":"2004-11-15","o":6231.04,"h":6249.82,"l":6112.05,"c":6180.94,"v":100},{"d":"2004-11-16","o":6180.94,"h":6199.73,"l":6049.43,"c":6105.79,"v":69},{"d":"2004-11-17","o":6168.41,"h":6231.04,"l":6130.84,"c":6174.68,"v":92},{"d":"2004-11-18","o":6137.1,"h":6137.1,"l":5955.49,"c":6030.64,"v":105},{"d":"2004-11-19","o":6018.12,"h":6093.27,"l":5955.49,"c":6061.95,"v":56},{"d":"2004-11-22","o":6061.95,"h":6199.73,"l":6061.95,"c":6180.94,"v":101},{"d":"2004-11-23","o":6168.41,"h":6193.46,"l":6018.12,"c":6124.58,"v":88},{"d":"2004-11-24","o":6143.36,"h":6199.73,"l":6080.74,"c":6143.36,"v":66},{"d":"2004-11-26","o":6168.41,"h":6262.35,"l":6168.41,"c":6199.73,"v":8},{"d":"2004-11-29","o":6249.82,"h":6249.82,"l":6143.36,"c":6162.15,"v":104},{"d":"2004-11-30","o":6162.15,"h":6256.09,"l":6162.15,"c":6199.73,"v":197},{"d":"2004-12-01","o":6231.04,"h":6312.45,"l":6174.68,"c":6237.3,"v":213},{"d":"2004-12-02","o":6237.3,"h":6293.66,"l":6199.73,"c":6199.73,"v":73},{"d":"2004-12-03","o":6199.73,"h":6287.4,"l":6168.41,"c":6237.3,"v":35},{"d":"2004-12-06","o":6274.87,"h":6450.22,"l":6243.56,"c":6343.76,"v":109},{"d":"2004-12-07","o":6368.81,"h":6368.81,"l":6105.79,"c":6137.1,"v":212},{"d":"2004-12-08","o":6137.1,"h":6274.87,"l":6137.1,"c":6262.35,"v":107},{"d":"2004-12-09","o":6262.35,"h":6456.48,"l":6218.51,"c":6381.33,"v":100},{"d":"2004-12-10","o":6425.17,"h":6487.79,"l":6387.6,"c":6481.53,"v":97},{"d":"2004-12-13","o":6481.53,"h":6600.52,"l":6437.69,"c":6600.52,"v":185},{"d":"2004-12-14","o":6650.61,"h":6650.61,"l":6544.15,"c":6631.83,"v":91},{"d":"2004-12-15","o":6669.4,"h":6825.96,"l":6613.04,"c":6825.96,"v":136},{"d":"2004-12-16","o":6794.65,"h":6800.91,"l":6656.88,"c":6725.76,"v":73},{"d":"2004-12-17","o":6750.81,"h":6825.96,"l":6700.71,"c":6788.39,"v":138},{"d":"2004-12-20","o":6825.96,"h":6825.96,"l":6732.02,"c":6775.86,"v":137},{"d":"2004-12-21","o":6794.65,"h":6825.96,"l":6757.07,"c":6757.07,"v":140},{"d":"2004-12-22","o":6719.5,"h":6825.96,"l":6719.5,"c":6725.76,"v":154},{"d":"2004-12-23","o":6663.14,"h":6825.96,"l":6663.14,"c":6782.12,"v":76},{"d":"2004-12-27","o":6800.91,"h":6838.48,"l":6681.93,"c":6813.44,"v":114},{"d":"2004-12-28","o":6876.06,"h":6919.9,"l":6844.75,"c":6869.8,"v":344},{"d":"2004-12-29","o":6775.86,"h":6944.94,"l":6744.55,"c":6744.55,"v":108},{"d":"2004-12-30","o":6794.65,"h":6807.17,"l":6769.6,"c":6794.65,"v":84},{"d":"2004-12-31","o":6763.34,"h":6944.94,"l":6750.81,"c":6807.17,"v":75},{"d":"2005-01-03","o":6744.55,"h":6788.39,"l":6669.4,"c":6738.29,"v":98},{"d":"2005-01-04","o":6732.02,"h":6763.34,"l":6544.15,"c":6594.25,"v":112},{"d":"2005-01-05","o":6556.68,"h":6581.73,"l":6350.02,"c":6368.81,"v":335},{"d":"2005-01-06","o":6387.6,"h":6625.56,"l":6387.6,"c":6425.17,"v":161},{"d":"2005-01-07","o":6418.91,"h":6462.74,"l":6362.55,"c":6362.55,"v":97},{"d":"2005-01-10","o":6387.6,"h":6462.74,"l":6356.28,"c":6362.55,"v":255},{"d":"2005-01-11","o":6312.45,"h":6312.45,"l":6118.31,"c":6262.35,"v":337},{"d":"2005-01-12","o":6262.35,"h":6262.35,"l":6137.1,"c":6149.63,"v":135},{"d":"2005-01-13","o":6180.94,"h":6180.94,"l":6011.85,"c":6024.38,"v":223},{"d":"2005-01-14","o":6105.79,"h":6212.25,"l":6061.95,"c":6187.2,"v":4033},{"d":"2005-01-18","o":6231.04,"h":6231.04,"l":6105.79,"c":6162.15,"v":581},{"d":"2005-01-19","o":6199.73,"h":6218.51,"l":6118.31,"c":6199.73,"v":566},{"d":"2005-01-20","o":6162.15,"h":6193.46,"l":6087,"c":6155.89,"v":259},{"d":"2005-01-21","o":6137.1,"h":6243.56,"l":5636.11,"c":6155.89,"v":366},{"d":"2005-01-24","o":6162.15,"h":6193.46,"l":6093.27,"c":6155.89,"v":206},{"d":"2005-01-25","o":6155.89,"h":6212.25,"l":6137.1,"c":6205.99,"v":342},{"d":"2005-01-26","o":6231.04,"h":6262.35,"l":6174.68,"c":6249.82,"v":172},{"d":"2005-01-27","o":6187.2,"h":6262.35,"l":6174.68,"c":6199.73,"v":115},{"d":"2005-01-28","o":6199.73,"h":6205.99,"l":6143.36,"c":6193.46,"v":216},{"d":"2005-01-31","o":6231.04,"h":6318.71,"l":6193.46,"c":6287.4,"v":336},{"d":"2005-02-01","o":6224.77,"h":6262.35,"l":6180.94,"c":6262.35,"v":280},{"d":"2005-02-02","o":6231.04,"h":6293.66,"l":6205.99,"c":6287.4,"v":187},{"d":"2005-02-03","o":6249.82,"h":6306.19,"l":6237.3,"c":6287.4,"v":218},{"d":"2005-02-04","o":6312.45,"h":6418.91,"l":6287.4,"c":6343.76,"v":236},{"d":"2005-02-07","o":6293.66,"h":6362.55,"l":6256.09,"c":6356.28,"v":254},{"d":"2005-02-08","o":6375.07,"h":6387.6,"l":6324.97,"c":6387.6,"v":1035},{"d":"2005-02-09","o":6400.12,"h":6418.91,"l":6368.81,"c":6387.6,"v":405},{"d":"2005-02-10","o":6387.6,"h":6400.12,"l":6324.97,"c":6381.33,"v":523},{"d":"2005-02-11","o":6381.33,"h":6487.79,"l":6356.28,"c":6456.48,"v":131},{"d":"2005-02-14","o":6450.22,"h":6469.01,"l":6387.6,"c":6469.01,"v":194},{"d":"2005-02-15","o":6450.22,"h":6481.53,"l":6412.65,"c":6450.22,"v":488},{"d":"2005-02-16","o":6418.91,"h":6506.58,"l":6418.91,"c":6450.22,"v":323},{"d":"2005-02-17","o":6450.22,"h":6512.84,"l":6418.91,"c":6500.32,"v":179},{"d":"2005-02-18","o":6537.89,"h":6537.89,"l":6431.43,"c":6437.69,"v":201},{"d":"2005-02-22","o":6481.53,"h":6481.53,"l":6324.97,"c":6356.28,"v":951},{"d":"2005-02-23","o":6343.76,"h":6387.6,"l":6324.97,"c":6331.23,"v":136},{"d":"2005-02-24","o":6387.6,"h":6443.96,"l":6356.28,"c":6393.86,"v":160},{"d":"2005-02-25","o":6412.65,"h":6425.17,"l":6350.02,"c":6393.86,"v":175},{"d":"2005-02-28","o":6418.91,"h":6431.43,"l":6324.97,"c":6331.23,"v":647},{"d":"2005-03-01","o":6324.97,"h":6569.2,"l":6324.97,"c":6544.15,"v":175},{"d":"2005-03-02","o":6481.53,"h":6544.15,"l":6356.28,"c":6512.84,"v":111},{"d":"2005-03-03","o":6512.84,"h":6531.63,"l":6425.17,"c":6531.63,"v":112},{"d":"2005-03-04","o":6562.94,"h":6587.99,"l":6494.06,"c":6575.47,"v":112},{"d":"2005-03-07","o":6519.1,"h":6575.47,"l":6469.01,"c":6500.32,"v":90},{"d":"2005-03-08","o":6506.58,"h":6531.63,"l":6375.07,"c":6437.69,"v":51},{"d":"2005-03-09","o":6387.6,"h":6387.6,"l":6231.04,"c":6237.3,"v":188},{"d":"2005-03-10","o":6262.35,"h":6381.33,"l":6262.35,"c":6293.66,"v":307},{"d":"2005-03-11","o":6293.66,"h":6368.81,"l":6180.94,"c":6199.73,"v":91},{"d":"2005-03-14","o":6074.48,"h":6293.66,"l":6074.48,"c":6212.25,"v":160},{"d":"2005-03-15","o":6231.04,"h":6324.97,"l":6180.94,"c":6187.2,"v":166},{"d":"2005-03-16","o":6155.89,"h":6243.56,"l":6099.53,"c":6168.41,"v":304},{"d":"2005-03-17","o":6199.73,"h":6324.97,"l":6168.41,"c":6299.92,"v":80},{"d":"2005-03-18","o":6324.97,"h":6350.02,"l":6243.56,"c":6331.23,"v":257},{"d":"2005-03-21","o":6293.66,"h":6362.55,"l":6231.04,"c":6306.19,"v":146},{"d":"2005-03-22","o":6324.97,"h":6387.6,"l":6293.66,"c":6293.66,"v":199},{"d":"2005-03-23","o":6293.66,"h":6437.69,"l":6199.73,"c":6337.5,"v":248},{"d":"2005-03-24","o":6337.5,"h":6431.43,"l":6262.35,"c":6287.4,"v":158},{"d":"2005-03-28","o":6312.45,"h":6418.91,"l":6299.92,"c":6418.91,"v":281},{"d":"2005-03-29","o":6318.71,"h":6544.15,"l":6306.19,"c":6331.23,"v":946},{"d":"2005-03-30","o":6387.6,"h":6550.42,"l":6350.02,"c":6519.1,"v":304},{"d":"2005-03-31","o":6418.91,"h":6418.91,"l":6324.97,"c":6387.6,"v":2157},{"d":"2005-04-01","o":6375.07,"h":6393.86,"l":6231.04,"c":6293.66,"v":314},{"d":"2005-04-04","o":6293.66,"h":6324.97,"l":6262.35,"c":6318.71,"v":436},{"d":"2005-04-05","o":6312.45,"h":6362.55,"l":6249.82,"c":6262.35,"v":210},{"d":"2005-04-06","o":6262.35,"h":6293.66,"l":6212.25,"c":6287.4,"v":207},{"d":"2005-04-07","o":6281.14,"h":6287.4,"l":6218.51,"c":6281.14,"v":328},{"d":"2005-04-08","o":6262.35,"h":6287.4,"l":6162.15,"c":6205.99,"v":166},{"d":"2005-04-11","o":6212.25,"h":6212.25,"l":6074.48,"c":6149.63,"v":128},{"d":"2005-04-12","o":6174.68,"h":6293.66,"l":6112.05,"c":6287.4,"v":285},{"d":"2005-04-13","o":6287.4,"h":6312.45,"l":6199.73,"c":6224.77,"v":96},{"d":"2005-04-14","o":6199.73,"h":6237.3,"l":6118.31,"c":6130.84,"v":149},{"d":"2005-04-15","o":6130.84,"h":6187.2,"l":6105.79,"c":6174.68,"v":228},{"d":"2005-04-18","o":6168.41,"h":6293.66,"l":6168.41,"c":6293.66,"v":260},{"d":"2005-04-19","o":6312.45,"h":6324.97,"l":6231.04,"c":6306.19,"v":141},{"d":"2005-04-20","o":6306.19,"h":6306.19,"l":6174.68,"c":6205.99,"v":146},{"d":"2005-04-21","o":6262.35,"h":6375.07,"l":6231.04,"c":6337.5,"v":138},{"d":"2005-04-22","o":6293.66,"h":6350.02,"l":6118.31,"c":6212.25,"v":272},{"d":"2005-04-25","o":6231.04,"h":6287.4,"l":6193.46,"c":6262.35,"v":157},{"d":"2005-04-26","o":6262.35,"h":6262.35,"l":6168.41,"c":6243.56,"v":142},{"d":"2005-04-27","o":6231.04,"h":6337.5,"l":6087,"c":6331.23,"v":191},{"d":"2005-04-28","o":6331.23,"h":6406.38,"l":6324.97,"c":6362.55,"v":294},{"d":"2005-04-29","o":6375.07,"h":6475.27,"l":6306.19,"c":6412.65,"v":439},{"d":"2005-05-02","o":6450.22,"h":6475.27,"l":6387.6,"c":6462.74,"v":424},{"d":"2005-05-03","o":6469.01,"h":6481.53,"l":6318.71,"c":6412.65,"v":392},{"d":"2005-05-04","o":6418.91,"h":6443.96,"l":6324.97,"c":6418.91,"v":360},{"d":"2005-05-05","o":6387.6,"h":6418.91,"l":6324.97,"c":6418.91,"v":693},{"d":"2005-05-06","o":6469.01,"h":6469.01,"l":6337.5,"c":6418.91,"v":492},{"d":"2005-05-09","o":6418.91,"h":6475.27,"l":6387.6,"c":6418.91,"v":197},{"d":"2005-05-10","o":6387.6,"h":6569.2,"l":6387.6,"c":6569.2,"v":383},{"d":"2005-05-11","o":6575.47,"h":6575.47,"l":6412.65,"c":6425.17,"v":151},{"d":"2005-05-12","o":6387.6,"h":6450.22,"l":6306.19,"c":6412.65,"v":201},{"d":"2005-05-13","o":6387.6,"h":6412.65,"l":6262.35,"c":6312.45,"v":283},{"d":"2005-05-16","o":6324.97,"h":6324.97,"l":6287.4,"c":6318.71,"v":136},{"d":"2005-05-17","o":6324.97,"h":6500.32,"l":6324.97,"c":6356.28,"v":591},{"d":"2005-05-18","o":6387.6,"h":6431.43,"l":6368.81,"c":6406.38,"v":115},{"d":"2005-05-19","o":6381.33,"h":6437.69,"l":6356.28,"c":6406.38,"v":393},{"d":"2005-05-20","o":6418.91,"h":6450.22,"l":6368.81,"c":6412.65,"v":272},{"d":"2005-05-23","o":6387.6,"h":6550.42,"l":6375.07,"c":6462.74,"v":278},{"d":"2005-05-24","o":6418.91,"h":6525.37,"l":6393.86,"c":6475.27,"v":179},{"d":"2005-05-25","o":6437.69,"h":6443.96,"l":6343.76,"c":6418.91,"v":156},{"d":"2005-05-26","o":6418.91,"h":6450.22,"l":6293.66,"c":6368.81,"v":377},{"d":"2005-05-27","o":6387.6,"h":6412.65,"l":6312.45,"c":6350.02,"v":886},{"d":"2005-05-31","o":6356.28,"h":6356.28,"l":6224.77,"c":6237.3,"v":541},{"d":"2005-06-01","o":6237.3,"h":6462.74,"l":6237.3,"c":6462.74,"v":400},{"d":"2005-06-02","o":6387.6,"h":6443.96,"l":6331.23,"c":6356.28,"v":980},{"d":"2005-06-03","o":6400.12,"h":6481.53,"l":6368.81,"c":6381.33,"v":453},{"d":"2005-06-06","o":6381.33,"h":6443.96,"l":6375.07,"c":6406.38,"v":561},{"d":"2005-06-07","o":6418.91,"h":6450.22,"l":6406.38,"c":6437.69,"v":207},{"d":"2005-06-08","o":6450.22,"h":6500.32,"l":6375.07,"c":6387.6,"v":408},{"d":"2005-06-09","o":6387.6,"h":6418.91,"l":6356.28,"c":6362.55,"v":348},{"d":"2005-06-10","o":6387.6,"h":6431.43,"l":6362.55,"c":6368.81,"v":294},{"d":"2005-06-13","o":6368.81,"h":6431.43,"l":6343.76,"c":6381.33,"v":298},{"d":"2005-06-14","o":6381.33,"h":6450.22,"l":6312.45,"c":6418.91,"v":509},{"d":"2005-06-15","o":6418.91,"h":6481.53,"l":6324.97,"c":6475.27,"v":1083},{"d":"2005-06-16","o":6475.27,"h":6613.04,"l":6418.91,"c":6575.47,"v":819},{"d":"2005-06-17","o":6619.3,"h":6675.66,"l":6587.99,"c":6619.3,"v":820},{"d":"2005-06-20","o":6638.09,"h":6650.61,"l":6544.15,"c":6556.68,"v":249},{"d":"2005-06-21","o":6575.47,"h":6644.35,"l":6469.01,"c":6500.32,"v":232},{"d":"2005-06-22","o":6531.63,"h":6544.15,"l":6487.79,"c":6506.58,"v":804},{"d":"2005-06-23","o":6512.84,"h":6525.37,"l":6494.06,"c":6506.58,"v":564},{"d":"2005-06-24","o":6475.27,"h":6794.65,"l":6475.27,"c":6775.86,"v":921},{"d":"2005-06-27","o":6638.09,"h":6694.45,"l":6594.25,"c":6638.09,"v":774},{"d":"2005-06-28","o":6594.25,"h":6656.88,"l":6562.94,"c":6638.09,"v":2835},{"d":"2005-06-29","o":6638.09,"h":6807.17,"l":6606.78,"c":6794.65,"v":608},{"d":"2005-06-30","o":6769.6,"h":6825.96,"l":6675.66,"c":6763.34,"v":544},{"d":"2005-07-01","o":6782.12,"h":6876.06,"l":6688.19,"c":6807.17,"v":214},{"d":"2005-07-05","o":6813.44,"h":6882.32,"l":6775.86,"c":6857.27,"v":338},{"d":"2005-07-06","o":6851.01,"h":6882.32,"l":6719.5,"c":6838.48,"v":505},{"d":"2005-07-07","o":6825.96,"h":6869.8,"l":6725.76,"c":6800.91,"v":160},{"d":"2005-07-08","o":6800.91,"h":7020.09,"l":6744.55,"c":7001.31,"v":321},{"d":"2005-07-11","o":7045.14,"h":7164.13,"l":7007.57,"c":7139.08,"v":272},{"d":"2005-07-12","o":7189.18,"h":7289.37,"l":7120.29,"c":7245.54,"v":321},{"d":"2005-07-13","o":7182.91,"h":7264.32,"l":7076.45,"c":7132.82,"v":391},{"d":"2005-07-14","o":7189.18,"h":7226.75,"l":7020.09,"c":7076.45,"v":223},{"d":"2005-07-15","o":7082.72,"h":7258.06,"l":7063.93,"c":7258.06,"v":182},{"d":"2005-07-18","o":7258.06,"h":7301.9,"l":7045.14,"c":7107.77,"v":219},{"d":"2005-07-19","o":7139.08,"h":7352,"l":7120.29,"c":7295.64,"v":291},{"d":"2005-07-20","o":7295.64,"h":7320.69,"l":7239.28,"c":7264.32,"v":492},{"d":"2005-07-21","o":7233.01,"h":7245.54,"l":7132.82,"c":7201.7,"v":432},{"d":"2005-07-22","o":7195.44,"h":7239.28,"l":7101.5,"c":7239.28,"v":538},{"d":"2005-07-25","o":7182.91,"h":7395.83,"l":7170.39,"c":7333.21,"v":506},{"d":"2005-07-26","o":7333.21,"h":7514.82,"l":7276.85,"c":7383.31,"v":316},{"d":"2005-07-27","o":7402.1,"h":7402.1,"l":7283.11,"c":7370.78,"v":152},{"d":"2005-07-28","o":7427.15,"h":7533.61,"l":7377.05,"c":7533.61,"v":148},{"d":"2005-07-29","o":7533.61,"h":7596.23,"l":7408.36,"c":7445.93,"v":302},{"d":"2005-08-01","o":7445.93,"h":7514.82,"l":7420.88,"c":7452.2,"v":354},{"d":"2005-08-02","o":7514.82,"h":7652.59,"l":7433.41,"c":7571.18,"v":316},{"d":"2005-08-03","o":7571.18,"h":7571.18,"l":7464.72,"c":7546.13,"v":169},{"d":"2005-08-04","o":7640.07,"h":7640.07,"l":7239.28,"c":7308.16,"v":219},{"d":"2005-08-05","o":7358.26,"h":7358.26,"l":6976.26,"c":7032.62,"v":411},{"d":"2005-08-08","o":7082.72,"h":7088.98,"l":6825.96,"c":6876.06,"v":248},{"d":"2005-08-09","o":6876.06,"h":6919.9,"l":6713.24,"c":6888.58,"v":299},{"d":"2005-08-10","o":6901.11,"h":7383.31,"l":6876.06,"c":6901.11,"v":475},{"d":"2005-08-11","o":6963.73,"h":7201.7,"l":6919.9,"c":7201.7,"v":283},{"d":"2005-08-12","o":7170.39,"h":7170.39,"l":6919.9,"c":7007.57,"v":244},{"d":"2005-08-15","o":7007.57,"h":7114.03,"l":6907.37,"c":7032.62,"v":90},{"d":"2005-08-16","o":7001.31,"h":7013.83,"l":6825.96,"c":6882.32,"v":347},{"d":"2005-08-17","o":6869.8,"h":7032.62,"l":6844.75,"c":6957.47,"v":184},{"d":"2005-08-18","o":6926.16,"h":7070.19,"l":6913.63,"c":6982.52,"v":179},{"d":"2005-08-19","o":6988.78,"h":7013.83,"l":6863.53,"c":6944.94,"v":202},{"d":"2005-08-22","o":6995.04,"h":7107.77,"l":6901.11,"c":7101.5,"v":180},{"d":"2005-08-23","o":7151.6,"h":7176.65,"l":7076.45,"c":7132.82,"v":168},{"d":"2005-08-24","o":7139.08,"h":7214.23,"l":7063.93,"c":7164.13,"v":215},{"d":"2005-08-25","o":7182.91,"h":7182.91,"l":7026.36,"c":7151.6,"v":307},{"d":"2005-08-26","o":7120.29,"h":7170.39,"l":6951.21,"c":6951.21,"v":196},{"d":"2005-08-29","o":6901.11,"h":7082.72,"l":6894.85,"c":7070.19,"v":236},{"d":"2005-08-30","o":7007.57,"h":7139.08,"l":6951.21,"c":7107.77,"v":132},{"d":"2005-08-31","o":7107.77,"h":7214.23,"l":7082.72,"c":7195.44,"v":530},{"d":"2005-09-01","o":7195.44,"h":7195.44,"l":7095.24,"c":7151.6,"v":355},{"d":"2005-09-02","o":7164.13,"h":7195.44,"l":7063.93,"c":7114.03,"v":110},{"d":"2005-09-06","o":7088.98,"h":7201.7,"l":7045.14,"c":7120.29,"v":225},{"d":"2005-09-07","o":7120.29,"h":7132.82,"l":7013.83,"c":7088.98,"v":341},{"d":"2005-09-08","o":7076.45,"h":7214.23,"l":7020.09,"c":7132.82,"v":181},{"d":"2005-09-09","o":7076.45,"h":7126.55,"l":7038.88,"c":7120.29,"v":172},{"d":"2005-09-12","o":7063.93,"h":7101.5,"l":7057.67,"c":7063.93,"v":79},{"d":"2005-09-13","o":7045.14,"h":7045.14,"l":6901.11,"c":6932.42,"v":204},{"d":"2005-09-14","o":6963.73,"h":7013.83,"l":6932.42,"c":6944.94,"v":107},{"d":"2005-09-15","o":6944.94,"h":7013.83,"l":6888.58,"c":6932.42,"v":144},{"d":"2005-09-16","o":6963.73,"h":7076.45,"l":6888.58,"c":6926.16,"v":333},{"d":"2005-09-19","o":6901.11,"h":7026.36,"l":6901.11,"c":6913.63,"v":307},{"d":"2005-09-20","o":6951.21,"h":7026.36,"l":6882.32,"c":6888.58,"v":194},{"d":"2005-09-21","o":6857.27,"h":6982.52,"l":6738.29,"c":6738.29,"v":194},{"d":"2005-09-22","o":6738.29,"h":6738.29,"l":6556.68,"c":6681.93,"v":294},{"d":"2005-09-23","o":6669.4,"h":6907.37,"l":6606.78,"c":6844.75,"v":108},{"d":"2005-09-26","o":6844.75,"h":6919.9,"l":6813.44,"c":6857.27,"v":185},{"d":"2005-09-27","o":6825.96,"h":6951.21,"l":6719.5,"c":6851.01,"v":163},{"d":"2005-09-28","o":6700.71,"h":6700.71,"l":6569.2,"c":6581.73,"v":182},{"d":"2005-09-29","o":6587.99,"h":6706.98,"l":6437.69,"c":6706.98,"v":287},{"d":"2005-09-30","o":6656.88,"h":6794.65,"l":6613.04,"c":6738.29,"v":232},{"d":"2005-10-03","o":6769.6,"h":6800.91,"l":6537.89,"c":6688.19,"v":265},{"d":"2005-10-04","o":6719.5,"h":6738.29,"l":6544.15,"c":6631.83,"v":238},{"d":"2005-10-05","o":6625.56,"h":6656.88,"l":6506.58,"c":6531.63,"v":213},{"d":"2005-10-06","o":6531.63,"h":6638.09,"l":6481.53,"c":6638.09,"v":222},{"d":"2005-10-07","o":6669.4,"h":6688.19,"l":6475.27,"c":6625.56,"v":152},{"d":"2005-10-10","o":7220.49,"h":7220.49,"l":6356.28,"c":6469.01,"v":159},{"d":"2005-10-11","o":6406.38,"h":6443.96,"l":6350.02,"c":6381.33,"v":370},{"d":"2005-10-12","o":6381.33,"h":6387.6,"l":6262.35,"c":6324.97,"v":177},{"d":"2005-10-13","o":6337.5,"h":6337.5,"l":6124.58,"c":6318.71,"v":247},{"d":"2005-10-14","o":6324.97,"h":6418.91,"l":6287.4,"c":6381.33,"v":269},{"d":"2005-10-17","o":6387.6,"h":6437.69,"l":6281.14,"c":6381.33,"v":265},{"d":"2005-10-18","o":6331.23,"h":6544.15,"l":6331.23,"c":6393.86,"v":250},{"d":"2005-10-19","o":6343.76,"h":6494.06,"l":6306.19,"c":6418.91,"v":392},{"d":"2005-10-20","o":6362.55,"h":6437.69,"l":6237.3,"c":6293.66,"v":447},{"d":"2005-10-21","o":6299.92,"h":6431.43,"l":6299.92,"c":6356.28,"v":328},{"d":"2005-10-24","o":6324.97,"h":6469.01,"l":6324.97,"c":6425.17,"v":323},{"d":"2005-10-25","o":6437.69,"h":6550.42,"l":6331.23,"c":6550.42,"v":231},{"d":"2005-10-26","o":6487.79,"h":6544.15,"l":6387.6,"c":6494.06,"v":381},{"d":"2005-10-27","o":6462.74,"h":6481.53,"l":6324.97,"c":6356.28,"v":140},{"d":"2005-10-28","o":6387.6,"h":6531.63,"l":6387.6,"c":6506.58,"v":339},{"d":"2005-10-31","o":6537.89,"h":6606.78,"l":6450.22,"c":6575.47,"v":153},{"d":"2005-11-01","o":6544.15,"h":6544.15,"l":6362.55,"c":6425.17,"v":116},{"d":"2005-11-02","o":6487.79,"h":6487.79,"l":6356.28,"c":6450.22,"v":317},{"d":"2005-11-03","o":6450.22,"h":6487.79,"l":6418.91,"c":6450.22,"v":432},{"d":"2005-11-04","o":6469.01,"h":6494.06,"l":6406.38,"c":6450.22,"v":171},{"d":"2005-11-07","o":6450.22,"h":6544.15,"l":6418.91,"c":6506.58,"v":273},{"d":"2005-11-08","o":6443.96,"h":6450.22,"l":6350.02,"c":6437.69,"v":166},{"d":"2005-11-09","o":6437.69,"h":6450.22,"l":6400.12,"c":6418.91,"v":153},{"d":"2005-11-10","o":6381.33,"h":6450.22,"l":6281.14,"c":6387.6,"v":211},{"d":"2005-11-11","o":6387.6,"h":6412.65,"l":6337.5,"c":6375.07,"v":144},{"d":"2005-11-14","o":6375.07,"h":6506.58,"l":6343.76,"c":6500.32,"v":234},{"d":"2005-11-15","o":6487.79,"h":6512.84,"l":6343.76,"c":6462.74,"v":154},{"d":"2005-11-16","o":6456.48,"h":6494.06,"l":6362.55,"c":6400.12,"v":153},{"d":"2005-11-17","o":6437.69,"h":6481.53,"l":6400.12,"c":6456.48,"v":297},{"d":"2005-11-18","o":6512.84,"h":6512.84,"l":6406.38,"c":6462.74,"v":216},{"d":"2005-11-21","o":6450.22,"h":6456.48,"l":6381.33,"c":6450.22,"v":211},{"d":"2005-11-22","o":6418.91,"h":6506.58,"l":6356.28,"c":6450.22,"v":210},{"d":"2005-11-23","o":6431.43,"h":6594.25,"l":6418.91,"c":6575.47,"v":445},{"d":"2005-11-25","o":6625.56,"h":6757.07,"l":6606.78,"c":6713.24,"v":170},{"d":"2005-11-28","o":6713.24,"h":6757.07,"l":6469.01,"c":6487.79,"v":227},{"d":"2005-11-29","o":6525.37,"h":6644.35,"l":6487.79,"c":6562.94,"v":527},{"d":"2005-11-30","o":6562.94,"h":6719.5,"l":6550.42,"c":6681.93,"v":393},{"d":"2005-12-01","o":6744.55,"h":6825.96,"l":6694.45,"c":6769.6,"v":417},{"d":"2005-12-02","o":6769.6,"h":6807.17,"l":6675.66,"c":6763.34,"v":145},{"d":"2005-12-05","o":6788.39,"h":6788.39,"l":6669.4,"c":6732.02,"v":470},{"d":"2005-12-06","o":6794.65,"h":6794.65,"l":6638.09,"c":6788.39,"v":607},{"d":"2005-12-07","o":6794.65,"h":6938.68,"l":6650.61,"c":6763.34,"v":219},{"d":"2005-12-08","o":6769.6,"h":6800.91,"l":6644.35,"c":6725.76,"v":228},{"d":"2005-12-09","o":6700.71,"h":6763.34,"l":6700.71,"c":6713.24,"v":332},{"d":"2005-12-12","o":6713.24,"h":6732.02,"l":6650.61,"c":6700.71,"v":213},{"d":"2005-12-13","o":6713.24,"h":6901.11,"l":6688.19,"c":6825.96,"v":595},{"d":"2005-12-14","o":6857.27,"h":6901.11,"l":6782.12,"c":6869.8,"v":299},{"d":"2005-12-15","o":6888.58,"h":6894.85,"l":6775.86,"c":6813.44,"v":167},{"d":"2005-12-16","o":6825.96,"h":6851.01,"l":6763.34,"c":6782.12,"v":543},{"d":"2005-12-19","o":6844.75,"h":6844.75,"l":6613.04,"c":6631.83,"v":265},{"d":"2005-12-20","o":6619.3,"h":6813.44,"l":6569.2,"c":6681.93,"v":211},{"d":"2005-12-21","o":6700.71,"h":6807.17,"l":6681.93,"c":6725.76,"v":320},{"d":"2005-12-22","o":6725.76,"h":6825.96,"l":6725.76,"c":6757.07,"v":347},{"d":"2005-12-23","o":6744.55,"h":6800.91,"l":6732.02,"c":6732.02,"v":197},{"d":"2005-12-27","o":6794.65,"h":6851.01,"l":6732.02,"c":6788.39,"v":275},{"d":"2005-12-28","o":6744.55,"h":6769.6,"l":6644.35,"c":6675.66,"v":130},{"d":"2005-12-29","o":6706.98,"h":6706.98,"l":6575.47,"c":6625.56,"v":152},{"d":"2005-12-30","o":6594.25,"h":6606.78,"l":6450.22,"c":6569.2,"v":193},{"d":"2006-01-03","o":6506.58,"h":6738.29,"l":6506.58,"c":6675.66,"v":285},{"d":"2006-01-04","o":6644.35,"h":6788.39,"l":6631.83,"c":6782.12,"v":304},{"d":"2006-01-05","o":6788.39,"h":6851.01,"l":6706.98,"c":6782.12,"v":455},{"d":"2006-01-06","o":6844.75,"h":6876.06,"l":6794.65,"c":6825.96,"v":1665},{"d":"2006-01-09","o":6863.53,"h":6976.26,"l":6788.39,"c":6794.65,"v":518},{"d":"2006-01-10","o":6794.65,"h":7045.14,"l":6794.65,"c":6988.78,"v":587},{"d":"2006-01-11","o":6988.78,"h":7101.5,"l":6888.58,"c":7045.14,"v":266},{"d":"2006-01-12","o":7070.19,"h":7095.24,"l":6951.21,"c":6976.26,"v":187},{"d":"2006-01-13","o":6982.52,"h":7032.62,"l":6788.39,"c":6794.65,"v":655},{"d":"2006-01-17","o":6732.02,"h":6800.91,"l":6556.68,"c":6782.12,"v":498},{"d":"2006-01-18","o":6732.02,"h":6869.8,"l":6556.68,"c":6675.66,"v":929},{"d":"2006-01-19","o":6732.02,"h":7170.39,"l":6700.71,"c":7101.5,"v":2459},{"d":"2006-01-20","o":6982.52,"h":7533.61,"l":6982.52,"c":7408.36,"v":7076},{"d":"2006-01-23","o":7308.16,"h":7734,"l":7270.59,"c":7589.97,"v":2251},{"d":"2006-01-24","o":7539.87,"h":7890.56,"l":7402.1,"c":7846.72,"v":1886},{"d":"2006-01-25","o":7771.58,"h":7796.62,"l":7389.57,"c":7602.49,"v":861},{"d":"2006-01-26","o":7633.8,"h":7633.8,"l":7383.31,"c":7533.61,"v":1333},{"d":"2006-01-27","o":7514.82,"h":7627.54,"l":7445.93,"c":7514.82,"v":476},{"d":"2006-01-30","o":7514.82,"h":7533.61,"l":7420.88,"c":7496.03,"v":466},{"d":"2006-01-31","o":7496.03,"h":7796.62,"l":7139.08,"c":7665.12,"v":1351},{"d":"2006-02-01","o":7677.64,"h":7677.64,"l":7458.46,"c":7514.82,"v":890},{"d":"2006-02-02","o":7514.82,"h":7514.82,"l":7377.05,"c":7458.46,"v":354},{"d":"2006-02-03","o":7470.98,"h":7514.82,"l":7326.95,"c":7420.88,"v":408},{"d":"2006-02-06","o":7383.31,"h":7433.41,"l":7201.7,"c":7408.36,"v":605},{"d":"2006-02-07","o":7345.74,"h":7389.57,"l":7276.85,"c":7301.9,"v":527},{"d":"2006-02-08","o":7364.52,"h":7658.85,"l":7345.74,"c":7577.44,"v":879},{"d":"2006-02-09","o":7583.7,"h":7671.38,"l":7514.82,"c":7546.13,"v":355},{"d":"2006-02-10","o":7521.08,"h":7558.66,"l":7483.51,"c":7527.34,"v":885},{"d":"2006-02-13","o":7558.66,"h":7564.92,"l":7483.51,"c":7514.82,"v":348},{"d":"2006-02-14","o":7514.82,"h":7558.66,"l":7408.36,"c":7514.82,"v":590},{"d":"2006-02-15","o":7483.51,"h":7640.07,"l":7408.36,"c":7546.13,"v":295},{"d":"2006-02-16","o":7608.75,"h":7646.33,"l":7514.82,"c":7577.44,"v":184},{"d":"2006-02-17","o":7051.4,"h":7740.26,"l":7051.4,"c":7583.7,"v":570},{"d":"2006-02-21","o":7589.97,"h":7627.54,"l":7502.29,"c":7521.08,"v":166},{"d":"2006-02-22","o":7558.66,"h":7596.23,"l":7521.08,"c":7552.39,"v":248},{"d":"2006-02-23","o":7552.39,"h":7677.64,"l":7502.29,"c":7596.23,"v":451},{"d":"2006-02-24","o":7577.44,"h":7928.13,"l":7514.82,"c":7827.94,"v":665},{"d":"2006-02-27","o":7890.56,"h":7890.56,"l":7727.74,"c":7840.46,"v":721},{"d":"2006-02-28","o":7821.67,"h":7859.25,"l":7746.53,"c":7821.67,"v":463},{"d":"2006-03-01","o":7784.1,"h":8022.07,"l":7784.1,"c":7934.4,"v":916},{"d":"2006-03-02","o":7934.4,"h":7934.4,"l":7646.33,"c":7878.03,"v":413},{"d":"2006-03-03","o":7821.67,"h":7953.18,"l":7652.59,"c":7658.85,"v":534},{"d":"2006-03-06","o":7652.59,"h":7953.18,"l":7646.33,"c":7796.62,"v":268},{"d":"2006-03-07","o":7802.89,"h":7802.89,"l":7514.82,"c":7615.02,"v":390},{"d":"2006-03-08","o":7589.97,"h":7734,"l":7521.08,"c":7734,"v":264},{"d":"2006-03-09","o":7921.87,"h":7921.87,"l":7558.66,"c":7577.44,"v":416},{"d":"2006-03-10","o":7571.18,"h":7633.8,"l":7533.61,"c":7627.54,"v":399},{"d":"2006-03-13","o":7940.66,"h":7940.66,"l":7608.75,"c":7615.02,"v":280},{"d":"2006-03-14","o":7596.23,"h":7671.38,"l":7571.18,"c":7627.54,"v":257},{"d":"2006-03-15","o":7583.7,"h":7840.46,"l":7577.44,"c":7771.58,"v":343},{"d":"2006-03-16","o":7777.84,"h":8015.81,"l":7752.79,"c":7990.76,"v":548},{"d":"2006-03-17","o":7777.84,"h":8184.89,"l":7777.84,"c":8178.63,"v":2605},{"d":"2006-03-20","o":8184.89,"h":8278.83,"l":7865.51,"c":7971.97,"v":550},{"d":"2006-03-21","o":7965.71,"h":7984.49,"l":7702.69,"c":7777.84,"v":323},{"d":"2006-03-22","o":7740.26,"h":7978.23,"l":7696.43,"c":7890.56,"v":264},{"d":"2006-03-23","o":7890.56,"h":7971.97,"l":7827.94,"c":7890.56,"v":213},{"d":"2006-03-24","o":7871.77,"h":7965.71,"l":7734,"c":7959.45,"v":210},{"d":"2006-03-27","o":7946.92,"h":7959.45,"l":7702.69,"c":7840.46,"v":339},{"d":"2006-03-28","o":7827.94,"h":7859.25,"l":7677.64,"c":7809.15,"v":378},{"d":"2006-03-29","o":7746.53,"h":7896.82,"l":7702.69,"c":7777.84,"v":557},{"d":"2006-03-30","o":7827.94,"h":7846.72,"l":7677.64,"c":7771.58,"v":307},{"d":"2006-03-31","o":7771.58,"h":8015.81,"l":7702.69,"c":7765.31,"v":375},{"d":"2006-04-03","o":7796.62,"h":7809.15,"l":7690.16,"c":7759.05,"v":346},{"d":"2006-04-04","o":7765.31,"h":7777.84,"l":7571.18,"c":7571.18,"v":423},{"d":"2006-04-05","o":7602.49,"h":7715.21,"l":7564.92,"c":7602.49,"v":318},{"d":"2006-04-06","o":7640.07,"h":7715.21,"l":7577.44,"c":7627.54,"v":374},{"d":"2006-04-07","o":7621.28,"h":7640.07,"l":7433.41,"c":7483.51,"v":362},{"d":"2006-04-10","o":7470.98,"h":7477.24,"l":6951.21,"c":7295.64,"v":736},{"d":"2006-04-11","o":7239.28,"h":7320.69,"l":7045.14,"c":7107.77,"v":243},{"d":"2006-04-12","o":6794.65,"h":7151.6,"l":6794.65,"c":7095.24,"v":691},{"d":"2006-04-13","o":7126.55,"h":7270.59,"l":7063.93,"c":7139.08,"v":640},{"d":"2006-04-17","o":7139.08,"h":7214.23,"l":7063.93,"c":7120.29,"v":199},{"d":"2006-04-18","o":7151.6,"h":7358.26,"l":7076.45,"c":7270.59,"v":252},{"d":"2006-04-19","o":7239.28,"h":7239.28,"l":6951.21,"c":7176.65,"v":769},{"d":"2006-04-20","o":7151.6,"h":7333.21,"l":7063.93,"c":7301.9,"v":957},{"d":"2006-04-21","o":7345.74,"h":7389.57,"l":7233.01,"c":7352,"v":452},{"d":"2006-04-24","o":7339.47,"h":7383.31,"l":7245.54,"c":7301.9,"v":250},{"d":"2006-04-25","o":7270.59,"h":7289.37,"l":7107.77,"c":7220.49,"v":232},{"d":"2006-04-26","o":7182.91,"h":7233.01,"l":7088.98,"c":7145.34,"v":787},{"d":"2006-04-27","o":7070.19,"h":7314.42,"l":7045.14,"c":7139.08,"v":882},{"d":"2006-04-28","o":7088.98,"h":7289.37,"l":7088.98,"c":7289.37,"v":263},{"d":"2006-05-01","o":7352,"h":7427.15,"l":7126.55,"c":7176.65,"v":432},{"d":"2006-05-02","o":7220.49,"h":7295.64,"l":7076.45,"c":7270.59,"v":232},{"d":"2006-05-03","o":7251.8,"h":7289.37,"l":7120.29,"c":7283.11,"v":392},{"d":"2006-05-04","o":7233.01,"h":7389.57,"l":6732.02,"c":6819.7,"v":9792},{"d":"2006-05-05","o":6901.11,"h":6976.26,"l":6813.44,"c":6813.44,"v":492},{"d":"2006-05-08","o":6869.8,"h":6926.16,"l":6825.96,"c":6876.06,"v":536},{"d":"2006-05-09","o":6832.22,"h":6907.37,"l":6763.34,"c":6800.91,"v":683},{"d":"2006-05-10","o":6782.12,"h":6838.48,"l":6644.35,"c":6650.61,"v":1209},{"d":"2006-05-11","o":6825.96,"h":6825.96,"l":6606.78,"c":6606.78,"v":1178},{"d":"2006-05-12","o":6575.47,"h":6587.99,"l":6406.38,"c":6500.32,"v":1002},{"d":"2006-05-15","o":6437.69,"h":6650.61,"l":6437.69,"c":6581.73,"v":1081},{"d":"2006-05-16","o":6575.47,"h":6706.98,"l":6575.47,"c":6681.93,"v":645},{"d":"2006-05-17","o":6587.99,"h":6757.07,"l":6475.27,"c":6744.55,"v":1203},{"d":"2006-05-18","o":6763.34,"h":6844.75,"l":6594.25,"c":6613.04,"v":683},{"d":"2006-05-19","o":6613.04,"h":6738.29,"l":6362.55,"c":6700.71,"v":561},{"d":"2006-05-22","o":6719.5,"h":6775.86,"l":6575.47,"c":6769.6,"v":683},{"d":"2006-05-23","o":6832.22,"h":6888.58,"l":6537.89,"c":6562.94,"v":544},{"d":"2006-05-24","o":6619.3,"h":6700.71,"l":6487.79,"c":6681.93,"v":741},{"d":"2006-05-25","o":6794.65,"h":6919.9,"l":6769.6,"c":6819.7,"v":772},{"d":"2006-05-26","o":6876.06,"h":7070.19,"l":6825.96,"c":7007.57,"v":458},{"d":"2006-05-30","o":7007.57,"h":7326.95,"l":6907.37,"c":7270.59,"v":1078},{"d":"2006-05-31","o":7276.85,"h":7508.56,"l":7076.45,"c":7483.51,"v":2542},{"d":"2006-06-01","o":7496.03,"h":7596.23,"l":7395.83,"c":7458.46,"v":729},{"d":"2006-06-02","o":7521.08,"h":7577.44,"l":7320.69,"c":7452.2,"v":631},{"d":"2006-06-05","o":7514.82,"h":7521.08,"l":7214.23,"c":7245.54,"v":637},{"d":"2006-06-06","o":7239.28,"h":7352,"l":7114.03,"c":7295.64,"v":872},{"d":"2006-06-07","o":7301.9,"h":7445.93,"l":7214.23,"c":7333.21,"v":845},{"d":"2006-06-08","o":7326.95,"h":7377.05,"l":7170.39,"c":7345.74,"v":801},{"d":"2006-06-09","o":7345.74,"h":7383.31,"l":7201.7,"c":7207.96,"v":445},{"d":"2006-06-12","o":7239.28,"h":7308.16,"l":7114.03,"c":7170.39,"v":511},{"d":"2006-06-13","o":7120.29,"h":7264.32,"l":6951.21,"c":7045.14,"v":893},{"d":"2006-06-14","o":7051.4,"h":7076.45,"l":6957.47,"c":7038.88,"v":272},{"d":"2006-06-15","o":7038.88,"h":7233.01,"l":7038.88,"c":7201.7,"v":268},{"d":"2006-06-16","o":7207.96,"h":7239.28,"l":7063.93,"c":7214.23,"v":1057},{"d":"2006-06-19","o":7276.85,"h":7301.9,"l":7070.19,"c":7220.49,"v":442},{"d":"2006-06-20","o":7201.7,"h":7251.8,"l":7107.77,"c":7170.39,"v":512},{"d":"2006-06-21","o":7107.77,"h":7314.42,"l":7107.77,"c":7226.75,"v":842},{"d":"2006-06-22","o":7226.75,"h":7358.26,"l":7057.67,"c":7333.21,"v":1070},{"d":"2006-06-23","o":7339.47,"h":7439.67,"l":7270.59,"c":7370.78,"v":777},{"d":"2006-06-26","o":7433.41,"h":7571.18,"l":7364.52,"c":7508.56,"v":779},{"d":"2006-06-27","o":7571.18,"h":7715.21,"l":7533.61,"c":7671.38,"v":1235},{"d":"2006-06-28","o":7702.69,"h":7702.69,"l":7558.66,"c":7640.07,"v":1308},{"d":"2006-06-29","o":7721.48,"h":7909.35,"l":7721.48,"c":7821.67,"v":1274},{"d":"2006-06-30","o":7884.3,"h":7940.66,"l":7777.84,"c":7903.08,"v":1024},{"d":"2006-07-03","o":7777.84,"h":7953.18,"l":7777.84,"c":7940.66,"v":459},{"d":"2006-07-05","o":7909.35,"h":8078.43,"l":7777.84,"c":8059.64,"v":474},{"d":"2006-07-06","o":8084.69,"h":8159.84,"l":7990.76,"c":8065.91,"v":566},{"d":"2006-07-07","o":7890.56,"h":8159.84,"l":7878.03,"c":8059.64,"v":449},{"d":"2006-07-10","o":8084.69,"h":8234.99,"l":8053.38,"c":8141.05,"v":835},{"d":"2006-07-11","o":7827.94,"h":7990.76,"l":7790.36,"c":7971.97,"v":785},{"d":"2006-07-12","o":8028.33,"h":8090.95,"l":7827.94,"c":7921.87,"v":598},{"d":"2006-07-13","o":7921.87,"h":7990.76,"l":7715.21,"c":7765.31,"v":896},{"d":"2006-07-14","o":7765.31,"h":7802.89,"l":7583.7,"c":7671.38,"v":772},{"d":"2006-07-17","o":7514.82,"h":7583.7,"l":7464.72,"c":7546.13,"v":1058},{"d":"2006-07-18","o":7589.97,"h":7621.28,"l":7470.98,"c":7527.34,"v":767},{"d":"2006-07-19","o":7527.34,"h":7727.74,"l":7226.75,"c":7258.06,"v":1795},{"d":"2006-07-20","o":7139.08,"h":7483.51,"l":7139.08,"c":7470.98,"v":7143},{"d":"2006-07-21","o":7414.62,"h":7414.62,"l":7139.08,"c":7276.85,"v":1088},{"d":"2006-07-24","o":7295.64,"h":7389.57,"l":7214.23,"c":7314.42,"v":787},{"d":"2006-07-25","o":7314.42,"h":7345.74,"l":7201.7,"c":7289.37,"v":1242},{"d":"2006-07-26","o":7258.06,"h":7358.26,"l":7201.7,"c":7339.47,"v":902},{"d":"2006-07-27","o":7389.57,"h":7389.57,"l":7182.91,"c":7195.44,"v":498},{"d":"2006-07-28","o":7245.54,"h":7389.57,"l":7151.6,"c":7389.57,"v":830},{"d":"2006-07-31","o":7370.78,"h":7408.36,"l":7233.01,"c":7358.26,"v":1334},{"d":"2006-08-01","o":7333.21,"h":7339.47,"l":7170.39,"c":7207.96,"v":765},{"d":"2006-08-02","o":7233.01,"h":7320.69,"l":7176.65,"c":7264.32,"v":423},{"d":"2006-08-03","o":7408.36,"h":7414.62,"l":7270.59,"c":7389.57,"v":859},{"d":"2006-08-04","o":7389.57,"h":7608.75,"l":7383.31,"c":7608.75,"v":614},{"d":"2006-08-07","o":7539.87,"h":7633.8,"l":7358.26,"c":7377.05,"v":465},{"d":"2006-08-08","o":7420.88,"h":7502.29,"l":7314.42,"c":7427.15,"v":909},{"d":"2006-08-09","o":7427.15,"h":7477.24,"l":7245.54,"c":7276.85,"v":331},{"d":"2006-08-10","o":7201.7,"h":7289.37,"l":7013.83,"c":7283.11,"v":547},{"d":"2006-08-11","o":7264.32,"h":7264.32,"l":7157.86,"c":7214.23,"v":286},{"d":"2006-08-14","o":7276.85,"h":7395.83,"l":7207.96,"c":7295.64,"v":358},{"d":"2006-08-15","o":7408.36,"h":7502.29,"l":7377.05,"c":7477.24,"v":315},{"d":"2006-08-16","o":7477.24,"h":7527.34,"l":7439.67,"c":7514.82,"v":423},{"d":"2006-08-17","o":7514.82,"h":7608.75,"l":7514.82,"c":7602.49,"v":343},{"d":"2006-08-18","o":7621.28,"h":7640.07,"l":7521.08,"c":7527.34,"v":270},{"d":"2006-08-21","o":7514.82,"h":7589.97,"l":7502.29,"c":7577.44,"v":484},{"d":"2006-08-22","o":7564.92,"h":7615.02,"l":7508.56,"c":7552.39,"v":268},{"d":"2006-08-23","o":7533.61,"h":7558.66,"l":7295.64,"c":7383.31,"v":515},{"d":"2006-08-24","o":7339.47,"h":7395.83,"l":7295.64,"c":7352,"v":386},{"d":"2006-08-25","o":7358.26,"h":7395.83,"l":7245.54,"c":7308.16,"v":443},{"d":"2006-08-28","o":7301.9,"h":7339.47,"l":7176.65,"c":7214.23,"v":624},{"d":"2006-08-29","o":7176.65,"h":7214.23,"l":7057.67,"c":7195.44,"v":897},{"d":"2006-08-30","o":7233.01,"h":7458.46,"l":7233.01,"c":7452.2,"v":347},{"d":"2006-08-31","o":7489.77,"h":7514.82,"l":7370.78,"c":7496.03,"v":287},{"d":"2006-09-01","o":7502.29,"h":7508.56,"l":7408.36,"c":7420.88,"v":265},{"d":"2006-09-05","o":7402.1,"h":7489.77,"l":7358.26,"c":7464.72,"v":323},{"d":"2006-09-06","o":7420.88,"h":7521.08,"l":7358.26,"c":7477.24,"v":494},{"d":"2006-09-07","o":7420.88,"h":7433.41,"l":7251.8,"c":7276.85,"v":201},{"d":"2006-09-08","o":7326.95,"h":7514.82,"l":7295.64,"c":7514.82,"v":451},{"d":"2006-09-11","o":7514.82,"h":7546.13,"l":7433.41,"c":7533.61,"v":347},{"d":"2006-09-12","o":7533.61,"h":7671.38,"l":7514.82,"c":7671.38,"v":379},{"d":"2006-09-13","o":7627.54,"h":7759.05,"l":7615.02,"c":7727.74,"v":388},{"d":"2006-09-14","o":7721.48,"h":7721.48,"l":7577.44,"c":7696.43,"v":399},{"d":"2006-09-15","o":7752.79,"h":7827.94,"l":7683.9,"c":7727.74,"v":921},{"d":"2006-09-18","o":7746.53,"h":7765.31,"l":7677.64,"c":7752.79,"v":367},{"d":"2006-09-19","o":7790.36,"h":7815.41,"l":7690.16,"c":7721.48,"v":724},{"d":"2006-09-20","o":7734,"h":7852.99,"l":7702.69,"c":7802.89,"v":534},{"d":"2006-09-21","o":7802.89,"h":7840.46,"l":7615.02,"c":7658.85,"v":309},{"d":"2006-09-22","o":7658.85,"h":7658.85,"l":7502.29,"c":7577.44,"v":453},{"d":"2006-09-25","o":7577.44,"h":7608.75,"l":7496.03,"c":7521.08,"v":317},{"d":"2006-09-26","o":7539.87,"h":7596.23,"l":7470.98,"c":7558.66,"v":509},{"d":"2006-09-27","o":7414.62,"h":7489.77,"l":7264.32,"c":7445.93,"v":533},{"d":"2006-09-28","o":7477.24,"h":7577.44,"l":7402.1,"c":7546.13,"v":495},{"d":"2006-09-29","o":7577.44,"h":7583.7,"l":7439.67,"c":7470.98,"v":324},{"d":"2006-10-02","o":7433.41,"h":7546.13,"l":7352,"c":7439.67,"v":305},{"d":"2006-10-03","o":7470.98,"h":7470.98,"l":7326.95,"c":7339.47,"v":366},{"d":"2006-10-04","o":7339.47,"h":7546.13,"l":7339.47,"c":7527.34,"v":442},{"d":"2006-10-05","o":7527.34,"h":7665.12,"l":7496.03,"c":7665.12,"v":809},{"d":"2006-10-06","o":7633.8,"h":7727.74,"l":7558.66,"c":7702.69,"v":504},{"d":"2006-10-09","o":7671.38,"h":7840.46,"l":7633.8,"c":7815.41,"v":698},{"d":"2006-10-10","o":7840.46,"h":7846.72,"l":7708.95,"c":7834.2,"v":352},{"d":"2006-10-11","o":7840.46,"h":7840.46,"l":7708.95,"c":7765.31,"v":475},{"d":"2006-10-12","o":7815.41,"h":7827.94,"l":7690.16,"c":7777.84,"v":547},{"d":"2006-10-13","o":7734,"h":7821.67,"l":7596.23,"c":7790.36,"v":326},{"d":"2006-10-16","o":7771.58,"h":7827.94,"l":7740.26,"c":7827.94,"v":329},{"d":"2006-10-17","o":7796.62,"h":7809.15,"l":7721.48,"c":7746.53,"v":238},{"d":"2006-10-18","o":7840.46,"h":7846.72,"l":7715.21,"c":7790.36,"v":365},{"d":"2006-10-19","o":7827.94,"h":7903.08,"l":7752.79,"c":7903.08,"v":354},{"d":"2006-10-20","o":7909.35,"h":7915.61,"l":7727.74,"c":7765.31,"v":225},{"d":"2006-10-23","o":7702.69,"h":7852.99,"l":7702.69,"c":7796.62,"v":178},{"d":"2006-10-24","o":7796.62,"h":7846.72,"l":7696.43,"c":7846.72,"v":333},{"d":"2006-10-25","o":7821.67,"h":7959.45,"l":7802.89,"c":7953.18,"v":286},{"d":"2006-10-26","o":7978.23,"h":8116,"l":7953.18,"c":8116,"v":561},{"d":"2006-10-27","o":8097.22,"h":8097.22,"l":7784.1,"c":7790.36,"v":439},{"d":"2006-10-30","o":7734,"h":7978.23,"l":7721.48,"c":7978.23,"v":279},{"d":"2006-10-31","o":8003.28,"h":8065.91,"l":7865.51,"c":8065.91,"v":381},{"d":"2006-11-01","o":7878.03,"h":7940.66,"l":7514.82,"c":7746.53,"v":477},{"d":"2006-11-02","o":7558.66,"h":7665.12,"l":7527.34,"c":7621.28,"v":596},{"d":"2006-11-03","o":7621.28,"h":7658.85,"l":7539.87,"c":7640.07,"v":544},{"d":"2006-11-06","o":7702.69,"h":7834.2,"l":7596.23,"c":7796.62,"v":339},{"d":"2006-11-07","o":7771.58,"h":7809.15,"l":7583.7,"c":7596.23,"v":226},{"d":"2006-11-08","o":7552.39,"h":7708.95,"l":7533.61,"c":7665.12,"v":227},{"d":"2006-11-09","o":7671.38,"h":7702.69,"l":7514.82,"c":7583.7,"v":304},{"d":"2006-11-10","o":7558.66,"h":7615.02,"l":7496.03,"c":7571.18,"v":356},{"d":"2006-11-13","o":7546.13,"h":7589.97,"l":7489.77,"c":7589.97,"v":543},{"d":"2006-11-14","o":7514.82,"h":7859.25,"l":7514.82,"c":7852.99,"v":486},{"d":"2006-11-15","o":7852.99,"h":8078.43,"l":7815.41,"c":7978.23,"v":915},{"d":"2006-11-16","o":7978.23,"h":8034.59,"l":7921.87,"c":7997.02,"v":569},{"d":"2006-11-17","o":7990.76,"h":7990.76,"l":7852.99,"c":7878.03,"v":263},{"d":"2006-11-20","o":7871.77,"h":7984.49,"l":7834.2,"c":7871.77,"v":280},{"d":"2006-11-21","o":7909.35,"h":8084.69,"l":7909.35,"c":8084.69,"v":459},{"d":"2006-11-22","o":8078.43,"h":8166.1,"l":8034.59,"c":8097.22,"v":310},{"d":"2006-11-24","o":8034.59,"h":8166.1,"l":8009.54,"c":8166.1,"v":50},{"d":"2006-11-27","o":8109.74,"h":8116,"l":7921.87,"c":7928.13,"v":448},{"d":"2006-11-28","o":7921.87,"h":7997.02,"l":7890.56,"c":7934.4,"v":265},{"d":"2006-11-29","o":7990.76,"h":8234.99,"l":7990.76,"c":8209.94,"v":419},{"d":"2006-11-30","o":8209.94,"h":8260.04,"l":8141.05,"c":8216.2,"v":534},{"d":"2006-12-01","o":8197.42,"h":8228.73,"l":8015.81,"c":8128.53,"v":346},{"d":"2006-12-04","o":8172.37,"h":8441.65,"l":8147.32,"c":8253.78,"v":452},{"d":"2006-12-05","o":8266.3,"h":8310.14,"l":8040.86,"c":8090.95,"v":419},{"d":"2006-12-06","o":8065.91,"h":8166.1,"l":7997.02,"c":8059.64,"v":944},{"d":"2006-12-07","o":8053.38,"h":8103.48,"l":7990.76,"c":8009.54,"v":738},{"d":"2006-12-08","o":7971.97,"h":8034.59,"l":7934.4,"c":7953.18,"v":251},{"d":"2006-12-11","o":7953.18,"h":7997.02,"l":7928.13,"c":7953.18,"v":272},{"d":"2006-12-12","o":7953.18,"h":7965.71,"l":7859.25,"c":7946.92,"v":314},{"d":"2006-12-13","o":8009.54,"h":8009.54,"l":7577.44,"c":7633.8,"v":4168},{"d":"2006-12-14","o":7652.59,"h":7834.2,"l":7652.59,"c":7734,"v":805},{"d":"2006-12-15","o":7746.53,"h":7815.41,"l":7652.59,"c":7752.79,"v":1093},{"d":"2006-12-18","o":7746.53,"h":7746.53,"l":7589.97,"c":7646.33,"v":625},{"d":"2006-12-19","o":7602.49,"h":7665.12,"l":7564.92,"c":7633.8,"v":866},{"d":"2006-12-20","o":7671.38,"h":7734,"l":7621.28,"c":7696.43,"v":998},{"d":"2006-12-21","o":7690.16,"h":7802.89,"l":7627.54,"c":7633.8,"v":679},{"d":"2006-12-22","o":7640.07,"h":7702.69,"l":7627.54,"c":7683.9,"v":379},{"d":"2006-12-26","o":7652.59,"h":7802.89,"l":7652.59,"c":7802.89,"v":356},{"d":"2006-12-27","o":7740.26,"h":7765.31,"l":7671.38,"c":7752.79,"v":381},{"d":"2006-12-28","o":7746.53,"h":7827.94,"l":7734,"c":7790.36,"v":284},{"d":"2006-12-29","o":7815.41,"h":7852.99,"l":7746.53,"c":7796.62,"v":347},{"d":"2007-01-03","o":7884.3,"h":7934.4,"l":7746.53,"c":7846.72,"v":274},{"d":"2007-01-04","o":7865.51,"h":7959.45,"l":7696.43,"c":7896.82,"v":482},{"d":"2007-01-05","o":7846.72,"h":7852.99,"l":7608.75,"c":7765.31,"v":861},{"d":"2007-01-08","o":7702.69,"h":7746.53,"l":7533.61,"c":7746.53,"v":950},{"d":"2007-01-09","o":7740.26,"h":7759.05,"l":7633.8,"c":7658.85,"v":792},{"d":"2007-01-10","o":7577.44,"h":7583.7,"l":7289.37,"c":7577.44,"v":846},{"d":"2007-01-11","o":7571.18,"h":7646.33,"l":7521.08,"c":7577.44,"v":602},{"d":"2007-01-12","o":7527.34,"h":7640.07,"l":7496.03,"c":7640.07,"v":478},{"d":"2007-01-16","o":7640.07,"h":7677.64,"l":7521.08,"c":7539.87,"v":777},{"d":"2007-01-17","o":7539.87,"h":7715.21,"l":7489.77,"c":7633.8,"v":601},{"d":"2007-01-18","o":7658.85,"h":7696.43,"l":7458.46,"c":7539.87,"v":470},{"d":"2007-01-19","o":7702.69,"h":8003.28,"l":7502.29,"c":7746.53,"v":2537},{"d":"2007-01-22","o":7796.62,"h":7796.62,"l":7608.75,"c":7627.54,"v":888},{"d":"2007-01-23","o":7646.33,"h":7752.79,"l":7577.44,"c":7602.49,"v":467},{"d":"2007-01-24","o":7602.49,"h":7802.89,"l":7602.49,"c":7759.05,"v":509},{"d":"2007-01-25","o":7759.05,"h":7821.67,"l":7652.59,"c":7721.48,"v":373},{"d":"2007-01-26","o":7721.48,"h":7746.53,"l":7589.97,"c":7658.85,"v":267},{"d":"2007-01-29","o":7633.8,"h":7752.79,"l":7571.18,"c":7627.54,"v":558},{"d":"2007-01-30","o":7683.9,"h":7740.26,"l":7658.85,"c":7702.69,"v":1046},{"d":"2007-01-31","o":7702.69,"h":7777.84,"l":7683.9,"c":7708.95,"v":1674},{"d":"2007-02-01","o":7740.26,"h":8003.28,"l":7690.16,"c":7971.97,"v":720},{"d":"2007-02-02","o":8009.54,"h":8172.37,"l":7934.4,"c":8003.28,"v":495},{"d":"2007-02-05","o":7990.76,"h":8065.91,"l":7915.61,"c":7953.18,"v":514},{"d":"2007-02-06","o":7984.49,"h":8047.12,"l":7890.56,"c":8009.54,"v":535},{"d":"2007-02-07","o":7965.71,"h":8053.38,"l":7859.25,"c":7909.35,"v":880},{"d":"2007-02-08","o":7915.61,"h":8022.07,"l":7802.89,"c":7984.49,"v":2031},{"d":"2007-02-09","o":7990.76,"h":8266.3,"l":7990.76,"c":8172.37,"v":2456},{"d":"2007-02-12","o":8191.15,"h":8216.2,"l":8003.28,"c":8040.86,"v":894},{"d":"2007-02-13","o":8084.69,"h":8172.37,"l":7928.13,"c":8065.91,"v":654},{"d":"2007-02-14","o":8053.38,"h":8197.42,"l":7921.87,"c":7953.18,"v":583},{"d":"2007-02-15","o":7971.97,"h":8184.89,"l":7852.99,"c":7928.13,"v":768},{"d":"2007-02-16","o":7928.13,"h":7953.18,"l":7821.67,"c":7909.35,"v":448},{"d":"2007-02-20","o":7865.51,"h":8047.12,"l":7802.89,"c":8003.28,"v":361},{"d":"2007-02-21","o":7577.44,"h":7965.71,"l":7577.44,"c":7909.35,"v":374},{"d":"2007-02-22","o":7903.08,"h":7965.71,"l":7846.72,"c":7915.61,"v":587},{"d":"2007-02-23","o":7915.61,"h":8084.69,"l":7840.46,"c":8009.54,"v":461},{"d":"2007-02-26","o":8072.17,"h":8116,"l":7884.3,"c":7990.76,"v":651},{"d":"2007-02-27","o":7890.56,"h":7971.97,"l":7640.07,"c":7727.74,"v":985},{"d":"2007-02-28","o":7715.21,"h":7928.13,"l":7677.64,"c":7765.31,"v":665},{"d":"2007-03-01","o":7571.18,"h":8009.54,"l":6218.51,"c":7502.29,"v":1232},{"d":"2007-03-02","o":7458.46,"h":7521.08,"l":7395.83,"c":7402.1,"v":554},{"d":"2007-03-05","o":7214.23,"h":7326.95,"l":7038.88,"c":7045.14,"v":720},{"d":"2007-03-06","o":7126.55,"h":7827.94,"l":7126.55,"c":7195.44,"v":690},{"d":"2007-03-07","o":7201.7,"h":7289.37,"l":7045.14,"c":7251.8,"v":850},{"d":"2007-03-08","o":7527.34,"h":7978.23,"l":7414.62,"c":7452.2,"v":997},{"d":"2007-03-09","o":7533.61,"h":7721.48,"l":7458.46,"c":7514.82,"v":528},{"d":"2007-03-12","o":7496.03,"h":7658.85,"l":7470.98,"c":7608.75,"v":455},{"d":"2007-03-13","o":7608.75,"h":7608.75,"l":7314.42,"c":7408.36,"v":668},{"d":"2007-03-14","o":7389.57,"h":7458.46,"l":7264.32,"c":7458.46,"v":954},{"d":"2007-03-15","o":7464.72,"h":7596.23,"l":7464.72,"c":7583.7,"v":603},{"d":"2007-03-16","o":7583.7,"h":7690.16,"l":7489.77,"c":7615.02,"v":892},{"d":"2007-03-19","o":7677.64,"h":7740.26,"l":7608.75,"c":7734,"v":641},{"d":"2007-03-20","o":7702.69,"h":7840.46,"l":7658.85,"c":7821.67,"v":363},{"d":"2007-03-21","o":7809.15,"h":7965.71,"l":7658.85,"c":7890.56,"v":642},{"d":"2007-03-22","o":7884.3,"h":7940.66,"l":7759.05,"c":7790.36,"v":466},{"d":"2007-03-23","o":7765.31,"h":7978.23,"l":7752.79,"c":7834.2,"v":530},{"d":"2007-03-26","o":7827.94,"h":7859.25,"l":7665.12,"c":7815.41,"v":591},{"d":"2007-03-27","o":7765.31,"h":7796.62,"l":7665.12,"c":7759.05,"v":821},{"d":"2007-03-28","o":7677.64,"h":7677.64,"l":7452.2,"c":7533.61,"v":1127},{"d":"2007-03-29","o":7596.23,"h":7665.12,"l":7483.51,"c":7564.92,"v":528},{"d":"2007-03-30","o":7458.46,"h":7759.05,"l":7414.62,"c":7477.24,"v":1006},{"d":"2007-04-02","o":7483.51,"h":7583.7,"l":7370.78,"c":7564.92,"v":764},{"d":"2007-04-03","o":7608.75,"h":7784.1,"l":7608.75,"c":7721.48,"v":738},{"d":"2007-04-04","o":7721.48,"h":7752.79,"l":7665.12,"c":7752.79,"v":665},{"d":"2007-04-05","o":7759.05,"h":7802.89,"l":7615.02,"c":7627.54,"v":444},{"d":"2007-04-09","o":7615.02,"h":7665.12,"l":7514.82,"c":7546.13,"v":503},{"d":"2007-04-10","o":7533.61,"h":7577.44,"l":7533.61,"c":7564.92,"v":810},{"d":"2007-04-11","o":7577.44,"h":7790.36,"l":7521.08,"c":7777.84,"v":988},{"d":"2007-04-12","o":7740.26,"h":7827.94,"l":7646.33,"c":7690.16,"v":1381},{"d":"2007-04-13","o":7671.38,"h":7727.74,"l":7558.66,"c":7690.16,"v":808},{"d":"2007-04-16","o":7702.69,"h":7859.25,"l":7696.43,"c":7852.99,"v":663},{"d":"2007-04-17","o":7840.46,"h":7852.99,"l":7683.9,"c":7715.21,"v":793},{"d":"2007-04-18","o":7658.85,"h":7665.12,"l":7514.82,"c":7514.82,"v":2157},{"d":"2007-04-19","o":7358.26,"h":7470.98,"l":7345.74,"c":7452.2,"v":17656},{"d":"2007-04-20","o":7470.98,"h":7477.24,"l":7389.57,"c":7427.15,"v":3205},{"d":"2007-04-23","o":7370.78,"h":7452.2,"l":7220.49,"c":7433.41,"v":3057},{"d":"2007-04-24","o":7414.62,"h":7489.77,"l":7377.05,"c":7395.83,"v":2307},{"d":"2007-04-25","o":7389.57,"h":7439.67,"l":7358.26,"c":7420.88,"v":1828},{"d":"2007-04-26","o":7395.83,"h":7452.2,"l":7339.47,"c":7452.2,"v":1900},{"d":"2007-04-27","o":7445.93,"h":7571.18,"l":7395.83,"c":7558.66,"v":2543},{"d":"2007-04-30","o":7658.85,"h":7734,"l":7489.77,"c":7514.82,"v":8109},{"d":"2007-05-01","o":7514.82,"h":7514.82,"l":7308.16,"c":7377.05,"v":2195},{"d":"2007-05-02","o":7377.05,"h":7477.24,"l":7358.26,"c":7445.93,"v":1323},{"d":"2007-05-03","o":7571.18,"h":7646.33,"l":7427.15,"c":7627.54,"v":1912},{"d":"2007-05-04","o":7652.59,"h":7759.05,"l":7571.18,"c":7608.75,"v":1997},{"d":"2007-05-07","o":7608.75,"h":7640.07,"l":7521.08,"c":7527.34,"v":1118},{"d":"2007-05-08","o":7508.56,"h":7527.34,"l":7258.06,"c":7527.34,"v":1160},{"d":"2007-05-09","o":7508.56,"h":7602.49,"l":7483.51,"c":7533.61,"v":681},{"d":"2007-05-10","o":7502.29,"h":7558.66,"l":7458.46,"c":7508.56,"v":1364},{"d":"2007-05-11","o":7571.18,"h":7727.74,"l":7489.77,"c":7702.69,"v":1656},{"d":"2007-05-14","o":7596.23,"h":7746.53,"l":7589.97,"c":7734,"v":2962},{"d":"2007-05-15","o":7740.26,"h":7740.26,"l":7527.34,"c":7552.39,"v":1740},{"d":"2007-05-16","o":7583.7,"h":7589.97,"l":7502.29,"c":7539.87,"v":1415},{"d":"2007-05-17","o":7583.7,"h":7646.33,"l":7358.26,"c":7358.26,"v":1857},{"d":"2007-05-18","o":7364.52,"h":7414.62,"l":7233.01,"c":7314.42,"v":1672},{"d":"2007-05-21","o":7326.95,"h":7439.67,"l":7295.64,"c":7339.47,"v":1800},{"d":"2007-05-22","o":7320.69,"h":7508.56,"l":7289.37,"c":7452.2,"v":1053},{"d":"2007-05-23","o":7508.56,"h":7702.69,"l":7420.88,"c":7533.61,"v":2494},{"d":"2007-05-24","o":7514.82,"h":7552.39,"l":7358.26,"c":7464.72,"v":3541},{"d":"2007-05-25","o":7514.82,"h":7546.13,"l":7352,"c":7383.31,"v":1278},{"d":"2007-05-29","o":7427.15,"h":7521.08,"l":7427.15,"c":7514.82,"v":1135},{"d":"2007-05-30","o":7502.29,"h":7784.1,"l":7427.15,"c":7746.53,"v":2265},{"d":"2007-05-31","o":7727.74,"h":7796.62,"l":7640.07,"c":7771.58,"v":2774},{"d":"2007-06-01","o":7790.36,"h":7859.25,"l":7677.64,"c":7759.05,"v":1418},{"d":"2007-06-04","o":7746.53,"h":7771.58,"l":7715.21,"c":7765.31,"v":725},{"d":"2007-06-05","o":7696.43,"h":7752.79,"l":7514.82,"c":7608.75,"v":1981},{"d":"2007-06-06","o":7546.13,"h":7577.44,"l":7514.82,"c":7539.87,"v":912},{"d":"2007-06-07","o":7514.82,"h":7558.66,"l":7333.21,"c":7427.15,"v":1647},{"d":"2007-06-08","o":7427.15,"h":7539.87,"l":7377.05,"c":7502.29,"v":1086},{"d":"2007-06-11","o":7464.72,"h":7533.61,"l":7402.1,"c":7496.03,"v":922},{"d":"2007-06-12","o":7496.03,"h":7496.03,"l":7283.11,"c":7308.16,"v":1385},{"d":"2007-06-13","o":7308.16,"h":7458.46,"l":7264.32,"c":7439.67,"v":1926},{"d":"2007-06-14","o":7452.2,"h":7483.51,"l":7301.9,"c":7333.21,"v":1202},{"d":"2007-06-15","o":7527.34,"h":7527.34,"l":7270.59,"c":7301.9,"v":2798},{"d":"2007-06-18","o":7301.9,"h":7333.21,"l":7107.77,"c":7220.49,"v":1384},{"d":"2007-06-19","o":7189.18,"h":7320.69,"l":7157.86,"c":7320.69,"v":2628},{"d":"2007-06-20","o":7333.21,"h":7333.21,"l":7239.28,"c":7295.64,"v":1634},{"d":"2007-06-21","o":7258.06,"h":7533.61,"l":7170.39,"c":7514.82,"v":2582},{"d":"2007-06-22","o":7514.82,"h":7552.39,"l":7358.26,"c":7546.13,"v":3838},{"d":"2007-06-25","o":7546.13,"h":7546.13,"l":7420.88,"c":7439.67,"v":2147},{"d":"2007-06-26","o":7464.72,"h":7496.03,"l":7364.52,"c":7458.46,"v":1787},{"d":"2007-06-27","o":7377.05,"h":7508.56,"l":7270.59,"c":7470.98,"v":1729},{"d":"2007-06-28","o":7464.72,"h":7489.77,"l":7320.69,"c":7326.95,"v":1441},{"d":"2007-06-29","o":7377.05,"h":7445.93,"l":7326.95,"c":7364.52,"v":1520},{"d":"2007-07-02","o":7414.62,"h":7564.92,"l":7389.57,"c":7558.66,"v":1741},{"d":"2007-07-03","o":7596.23,"h":7602.49,"l":7483.51,"c":7571.18,"v":615},{"d":"2007-07-05","o":7878.03,"h":8040.86,"l":7640.07,"c":7903.08,"v":2288},{"d":"2007-07-06","o":7921.87,"h":7946.92,"l":7802.89,"c":7865.51,"v":1651},{"d":"2007-07-09","o":7852.99,"h":7909.35,"l":7827.94,"c":7846.72,"v":1679},{"d":"2007-07-10","o":7765.31,"h":7984.49,"l":7608.75,"c":7633.8,"v":3017},{"d":"2007-07-11","o":7621.28,"h":7633.8,"l":7508.56,"c":7621.28,"v":1346},{"d":"2007-07-12","o":7658.85,"h":7715.21,"l":7571.18,"c":7677.64,"v":1719},{"d":"2007-07-13","o":7677.64,"h":7727.74,"l":7602.49,"c":7702.69,"v":1301},{"d":"2007-07-16","o":7696.43,"h":7696.43,"l":7546.13,"c":7571.18,"v":991},{"d":"2007-07-17","o":7596.23,"h":7677.64,"l":7589.97,"c":7640.07,"v":1574},{"d":"2007-07-18","o":7583.7,"h":7615.02,"l":7458.46,"c":7589.97,"v":2030},{"d":"2007-07-19","o":7583.7,"h":7640.07,"l":7546.13,"c":7577.44,"v":1253},{"d":"2007-07-20","o":7521.08,"h":7533.61,"l":7389.57,"c":7458.46,"v":2221},{"d":"2007-07-23","o":7514.82,"h":7533.61,"l":7233.01,"c":7383.31,"v":1507},{"d":"2007-07-24","o":7339.47,"h":7395.83,"l":7170.39,"c":7176.65,"v":2175},{"d":"2007-07-25","o":7226.75,"h":7289.37,"l":6757.07,"c":7070.19,"v":2225},{"d":"2007-07-26","o":6938.68,"h":7001.31,"l":6613.04,"c":6719.5,"v":2593},{"d":"2007-07-27","o":6619.3,"h":6732.02,"l":6475.27,"c":6481.53,"v":2603},{"d":"2007-07-30","o":6481.53,"h":6575.47,"l":6362.55,"c":6519.1,"v":1558},{"d":"2007-07-31","o":6594.25,"h":6694.45,"l":6318.71,"c":6400.12,"v":2075},{"d":"2007-08-01","o":6324.97,"h":6437.69,"l":6149.63,"c":6418.91,"v":2151},{"d":"2007-08-02","o":6500.32,"h":6738.29,"l":6418.91,"c":6656.88,"v":3987},{"d":"2007-08-03","o":6569.2,"h":6569.2,"l":6087,"c":6155.89,"v":4502},{"d":"2007-08-06","o":6180.94,"h":6262.35,"l":5830.25,"c":6262.35,"v":2940},{"d":"2007-08-07","o":6212.25,"h":6387.6,"l":6130.84,"c":6274.87,"v":1904},{"d":"2007-08-08","o":6356.28,"h":6519.1,"l":6174.68,"c":6362.55,"v":2621},{"d":"2007-08-09","o":6212.25,"h":6525.37,"l":6105.79,"c":6312.45,"v":2737},{"d":"2007-08-10","o":6149.63,"h":6262.35,"l":5961.76,"c":6224.77,"v":2340},{"d":"2007-08-13","o":6274.87,"h":6562.94,"l":6262.35,"c":6418.91,"v":2350},{"d":"2007-08-14","o":6437.69,"h":6437.69,"l":6130.84,"c":6137.1,"v":1485},{"d":"2007-08-15","o":6137.1,"h":6400.12,"l":6105.79,"c":6143.36,"v":1360},{"d":"2007-08-16","o":6130.84,"h":6400.12,"l":6061.95,"c":6287.4,"v":2753},{"d":"2007-08-17","o":6594.25,"h":6663.14,"l":6312.45,"c":6381.33,"v":1693},{"d":"2007-08-20","o":6393.86,"h":6600.52,"l":6387.6,"c":6525.37,"v":995},{"d":"2007-08-21","o":6581.73,"h":6700.71,"l":6519.1,"c":6600.52,"v":1936},{"d":"2007-08-22","o":6675.66,"h":6788.39,"l":6625.56,"c":6769.6,"v":822},{"d":"2007-08-23","o":6782.12,"h":6819.7,"l":6606.78,"c":6669.4,"v":778},{"d":"2007-08-24","o":6681.93,"h":6744.55,"l":6613.04,"c":6700.71,"v":761},{"d":"2007-08-27","o":6694.45,"h":6769.6,"l":6644.35,"c":6663.14,"v":934},{"d":"2007-08-28","o":6613.04,"h":6669.4,"l":6500.32,"c":6569.2,"v":1250},{"d":"2007-08-29","o":6631.83,"h":6713.24,"l":6512.84,"c":6700.71,"v":995},{"d":"2007-08-30","o":6650.61,"h":6725.76,"l":6600.52,"c":6669.4,"v":968},{"d":"2007-08-31","o":6857.27,"h":6876.06,"l":6757.07,"c":6832.22,"v":2042},{"d":"2007-09-04","o":6782.12,"h":6857.27,"l":6744.55,"c":6800.91,"v":987},{"d":"2007-09-05","o":6757.07,"h":6757.07,"l":6638.09,"c":6669.4,"v":1149},{"d":"2007-09-06","o":6681.93,"h":6694.45,"l":6531.63,"c":6587.99,"v":572},{"d":"2007-09-07","o":6469.01,"h":6487.79,"l":6350.02,"c":6400.12,"v":843},{"d":"2007-09-10","o":6425.17,"h":6462.74,"l":6231.04,"c":6356.28,"v":613},{"d":"2007-09-11","o":6375.07,"h":6443.96,"l":6356.28,"c":6406.38,"v":729},{"d":"2007-09-12","o":6387.6,"h":6418.91,"l":6318.71,"c":6393.86,"v":1370},{"d":"2007-09-13","o":6418.91,"h":6462.74,"l":6331.23,"c":6362.55,"v":1707},{"d":"2007-09-14","o":6293.66,"h":6368.81,"l":6256.09,"c":6293.66,"v":1514},{"d":"2007-09-17","o":6293.66,"h":6350.02,"l":6212.25,"c":6262.35,"v":767},{"d":"2007-09-18","o":6262.35,"h":6475.27,"l":6212.25,"c":6381.33,"v":1453},{"d":"2007-09-19","o":6462.74,"h":6675.66,"l":6456.48,"c":6481.53,"v":2553},{"d":"2007-09-20","o":6500.32,"h":6531.63,"l":6312.45,"c":6337.5,"v":1027},{"d":"2007-09-21","o":6400.12,"h":6443.96,"l":6318.71,"c":6375.07,"v":1850},{"d":"2007-09-24","o":6381.33,"h":6487.79,"l":6362.55,"c":6450.22,"v":1310},{"d":"2007-09-25","o":6437.69,"h":6443.96,"l":6343.76,"c":6412.65,"v":1625},{"d":"2007-09-26","o":6368.81,"h":6425.17,"l":6262.35,"c":6312.45,"v":1371},{"d":"2007-09-27","o":6356.28,"h":6512.84,"l":6324.97,"c":6400.12,"v":1058},{"d":"2007-09-28","o":6387.6,"h":6406.38,"l":6256.09,"c":6293.66,"v":1367},{"d":"2007-10-01","o":6281.14,"h":6525.37,"l":6243.56,"c":6456.48,"v":1427},{"d":"2007-10-02","o":6487.79,"h":6613.04,"l":6475.27,"c":6575.47,"v":1312},{"d":"2007-10-03","o":6525.37,"h":6575.47,"l":6519.1,"c":6562.94,"v":1990},{"d":"2007-10-04","o":6569.2,"h":6569.2,"l":6450.22,"c":6531.63,"v":877},{"d":"2007-10-05","o":6613.04,"h":6675.66,"l":6512.84,"c":6581.73,"v":1952},{"d":"2007-10-08","o":6556.68,"h":6569.2,"l":6494.06,"c":6512.84,"v":1312},{"d":"2007-10-09","o":6525.37,"h":6606.78,"l":6481.53,"c":6506.58,"v":1379},{"d":"2007-10-10","o":6519.1,"h":6600.52,"l":6487.79,"c":6575.47,"v":1447},{"d":"2007-10-11","o":6644.35,"h":6688.19,"l":6562.94,"c":6587.99,"v":1630},{"d":"2007-10-12","o":6587.99,"h":6638.09,"l":6550.42,"c":6619.3,"v":1371},{"d":"2007-10-15","o":6606.78,"h":6606.78,"l":6487.79,"c":6537.89,"v":1093},{"d":"2007-10-16","o":6531.63,"h":6556.68,"l":6324.97,"c":6337.5,"v":1510},{"d":"2007-10-17","o":6406.38,"h":6406.38,"l":6187.2,"c":6324.97,"v":1494},{"d":"2007-10-18","o":6274.87,"h":6425.17,"l":6205.99,"c":6293.66,"v":1549},{"d":"2007-10-19","o":6281.14,"h":6324.97,"l":6074.48,"c":6099.53,"v":1879},{"d":"2007-10-22","o":6036.9,"h":6199.73,"l":6011.85,"c":6143.36,"v":2421},{"d":"2007-10-23","o":6193.46,"h":6212.25,"l":6030.64,"c":6180.94,"v":1347},{"d":"2007-10-24","o":6149.63,"h":6149.63,"l":5986.81,"c":6080.74,"v":1802},{"d":"2007-10-25","o":6093.27,"h":6162.15,"l":6043.17,"c":6124.58,"v":1036},{"d":"2007-10-26","o":6137.1,"h":6237.3,"l":6036.9,"c":6137.1,"v":934},{"d":"2007-10-29","o":6155.89,"h":6212.25,"l":6074.48,"c":6093.27,"v":633},{"d":"2007-10-30","o":6080.74,"h":6375.07,"l":6049.43,"c":6168.41,"v":1426},{"d":"2007-10-31","o":6168.41,"h":6281.14,"l":6105.79,"c":6162.15,"v":1529},{"d":"2007-11-01","o":6005.59,"h":6005.59,"l":4590.3,"c":5673.69,"v":3725},{"d":"2007-11-02","o":5604.8,"h":5604.8,"l":5354.31,"c":5498.34,"v":3488},{"d":"2007-11-05","o":5435.72,"h":5460.77,"l":5329.26,"c":5454.51,"v":2550},{"d":"2007-11-06","o":4940.99,"h":5404.41,"l":4940.99,"c":5391.88,"v":1979},{"d":"2007-11-07","o":5291.68,"h":5316.73,"l":4978.57,"c":4978.57,"v":3706},{"d":"2007-11-08","o":5009.88,"h":5072.5,"l":4696.76,"c":4796.96,"v":7171},{"d":"2007-11-09","o":4740.6,"h":4959.78,"l":4740.6,"c":4928.47,"v":2691},{"d":"2007-11-12","o":4915.94,"h":4947.26,"l":4859.58,"c":4903.42,"v":3146},{"d":"2007-11-13","o":4947.26,"h":5128.86,"l":4915.94,"c":5091.29,"v":1924},{"d":"2007-11-14","o":5122.6,"h":5210.27,"l":5097.55,"c":5153.91,"v":1886},{"d":"2007-11-15","o":5128.86,"h":5222.8,"l":5047.45,"c":5204.01,"v":2013},{"d":"2007-11-16","o":5222.8,"h":5222.8,"l":4984.83,"c":5053.72,"v":1893},{"d":"2007-11-19","o":5009.88,"h":5022.4,"l":4828.27,"c":4878.37,"v":1523},{"d":"2007-11-20","o":4734.34,"h":4753.12,"l":4458.79,"c":4533.94,"v":4465},{"d":"2007-11-21","o":4483.84,"h":4615.35,"l":4446.27,"c":4615.35,"v":1879},{"d":"2007-11-23","o":4659.19,"h":4721.81,"l":4602.83,"c":4677.97,"v":431},{"d":"2007-11-26","o":4815.75,"h":4840.8,"l":4602.83,"c":4615.35,"v":2451},{"d":"2007-11-27","o":4665.45,"h":4734.34,"l":4558.99,"c":4709.29,"v":2249},{"d":"2007-11-28","o":4765.65,"h":5041.19,"l":4734.34,"c":4959.78,"v":3264},{"d":"2007-11-29","o":4928.47,"h":4953.52,"l":4803.22,"c":4890.89,"v":2057},{"d":"2007-11-30","o":4953.52,"h":5028.67,"l":4822.01,"c":4847.06,"v":3123},{"d":"2007-12-03","o":4878.37,"h":4878.37,"l":4771.91,"c":4822.01,"v":1227},{"d":"2007-12-04","o":4784.43,"h":4803.22,"l":4665.45,"c":4665.45,"v":1951},{"d":"2007-12-05","o":4759.39,"h":4872.11,"l":4715.55,"c":4853.32,"v":1267},{"d":"2007-12-06","o":4853.32,"h":4991.09,"l":4840.8,"c":4978.57,"v":2128},{"d":"2007-12-07","o":4947.26,"h":5103.81,"l":4947.26,"c":5022.4,"v":2039},{"d":"2007-12-10","o":5022.4,"h":5178.96,"l":5003.62,"c":5128.86,"v":1632},{"d":"2007-12-11","o":5178.96,"h":5178.96,"l":4847.06,"c":4865.85,"v":3038},{"d":"2007-12-12","o":5072.5,"h":5122.6,"l":4740.6,"c":4828.27,"v":2942},{"d":"2007-12-13","o":4828.27,"h":4847.06,"l":4715.55,"c":4822.01,"v":1913},{"d":"2007-12-14","o":4753.12,"h":4890.89,"l":4677.97,"c":4677.97,"v":2395},{"d":"2007-12-17","o":4659.19,"h":4784.43,"l":4571.51,"c":4652.93,"v":2080},{"d":"2007-12-18","o":4703.02,"h":4809.48,"l":4615.35,"c":4796.96,"v":2345},{"d":"2007-12-19","o":4759.39,"h":4884.63,"l":4759.39,"c":4803.22,"v":2094},{"d":"2007-12-20","o":4834.53,"h":4840.8,"l":4690.5,"c":4834.53,"v":5858},{"d":"2007-12-21","o":4897.16,"h":5003.62,"l":4822.01,"c":4884.63,"v":4551},{"d":"2007-12-24","o":4934.73,"h":5116.34,"l":4890.89,"c":5059.98,"v":1030},{"d":"2007-12-26","o":4991.09,"h":5078.77,"l":4847.06,"c":4872.11,"v":2419},{"d":"2007-12-27","o":4765.65,"h":4765.65,"l":4609.09,"c":4621.61,"v":1767},{"d":"2007-12-28","o":4652.93,"h":4696.76,"l":4477.58,"c":4527.68,"v":2091},{"d":"2007-12-31","o":4515.15,"h":4540.2,"l":4446.27,"c":4502.63,"v":2817},{"d":"2008-01-02","o":4502.63,"h":4602.83,"l":4427.48,"c":4446.27,"v":1500},{"d":"2008-01-03","o":4446.27,"h":4508.89,"l":4289.71,"c":4302.23,"v":1840},{"d":"2008-01-04","o":4295.97,"h":4302.23,"l":4095.58,"c":4114.36,"v":1849},{"d":"2008-01-07","o":4133.15,"h":4220.82,"l":3989.12,"c":4170.72,"v":2393},{"d":"2008-01-08","o":4195.77,"h":4283.45,"l":3920.23,"c":3926.49,"v":1244},{"d":"2008-01-09","o":3901.44,"h":3920.23,"l":3707.31,"c":3776.2,"v":3040},{"d":"2008-01-10","o":3738.62,"h":3857.61,"l":3676,"c":3807.51,"v":3381},{"d":"2008-01-11","o":3738.62,"h":3876.39,"l":3707.31,"c":3713.57,"v":2764},{"d":"2008-01-14","o":3757.41,"h":3794.98,"l":3688.52,"c":3738.62,"v":2443},{"d":"2008-01-15","o":3719.84,"h":3719.84,"l":3588.33,"c":3607.11,"v":2094},{"d":"2008-01-16","o":3607.11,"h":3619.64,"l":3456.82,"c":3463.08,"v":3792},{"d":"2008-01-17","o":3613.38,"h":3982.85,"l":3500.65,"c":3538.23,"v":4707},{"d":"2008-01-18","o":3557.01,"h":3607.11,"l":3319.04,"c":3356.62,"v":2454},{"d":"2008-01-22","o":3231.37,"h":3669.74,"l":3231.37,"c":3550.75,"v":3775},{"d":"2008-01-23","o":3506.92,"h":3744.88,"l":3463.08,"c":3657.21,"v":5280},{"d":"2008-01-24","o":3726.1,"h":3838.82,"l":3694.79,"c":3763.67,"v":3689},{"d":"2008-01-25","o":3826.3,"h":3826.3,"l":3669.74,"c":3769.93,"v":3161},{"d":"2008-01-28","o":3744.88,"h":3782.46,"l":3701.05,"c":3763.67,"v":2433},{"d":"2008-01-29","o":3782.46,"h":3845.08,"l":3738.62,"c":3776.2,"v":2507},{"d":"2008-01-30","o":3757.41,"h":4001.64,"l":3757.41,"c":3820.03,"v":2272},{"d":"2008-01-31","o":3763.67,"h":3982.85,"l":3757.41,"c":3920.23,"v":2528},{"d":"2008-02-01","o":3951.54,"h":4120.63,"l":3926.49,"c":4070.53,"v":2074},{"d":"2008-02-04","o":4070.53,"h":4108.1,"l":3939.02,"c":4089.31,"v":1297},{"d":"2008-02-05","o":4014.17,"h":4189.51,"l":3976.59,"c":4070.53,"v":2082},{"d":"2008-02-06","o":4108.1,"h":4158.2,"l":3976.59,"c":3976.59,"v":1550},{"d":"2008-02-07","o":3964.07,"h":4139.41,"l":3951.54,"c":4108.1,"v":1691},{"d":"2008-02-08","o":4089.31,"h":4133.15,"l":3951.54,"c":3989.12,"v":1321},{"d":"2008-02-11","o":4101.84,"h":4145.67,"l":3926.49,"c":3957.8,"v":1202},{"d":"2008-02-12","o":3989.12,"h":4108.1,"l":3989.12,"c":4051.74,"v":1133},{"d":"2008-02-13","o":4089.31,"h":4183.25,"l":4076.79,"c":4176.99,"v":1282},{"d":"2008-02-14","o":4195.77,"h":4283.45,"l":4076.79,"c":4076.79,"v":1911},{"d":"2008-02-15","o":4045.48,"h":4114.36,"l":3913.97,"c":4114.36,"v":1754},{"d":"2008-02-19","o":4158.2,"h":4189.51,"l":4014.17,"c":4032.95,"v":1260},{"d":"2008-02-20","o":4014.17,"h":4114.36,"l":3976.59,"c":4095.58,"v":1603},{"d":"2008-02-21","o":4133.15,"h":4164.46,"l":3945.28,"c":3989.12,"v":1588},{"d":"2008-02-22","o":3970.33,"h":4007.9,"l":3857.61,"c":3982.85,"v":1852},{"d":"2008-02-25","o":3976.59,"h":4051.74,"l":3913.97,"c":4039.22,"v":1955},{"d":"2008-02-26","o":4007.9,"h":4120.63,"l":4007.9,"c":4070.53,"v":2165},{"d":"2008-02-27","o":4026.69,"h":4045.48,"l":3932.76,"c":4007.9,"v":2223},{"d":"2008-02-28","o":4164.46,"h":4396.17,"l":4108.1,"c":4339.81,"v":4095},{"d":"2008-02-29","o":4302.23,"h":4396.17,"l":4120.63,"c":4164.46,"v":3771},{"d":"2008-03-03","o":4220.82,"h":4302.23,"l":4070.53,"c":4202.04,"v":2498},{"d":"2008-03-04","o":4139.41,"h":4233.35,"l":4095.58,"c":4208.3,"v":1532},{"d":"2008-03-05","o":4245.87,"h":4252.13,"l":4139.41,"c":4145.67,"v":2854},{"d":"2008-03-06","o":4114.36,"h":4170.72,"l":3951.54,"c":3951.54,"v":3629},{"d":"2008-03-07","o":3976.59,"h":4058,"l":3913.97,"c":3945.28,"v":2472},{"d":"2008-03-10","o":3951.54,"h":3989.12,"l":3870.13,"c":3895.18,"v":1654},{"d":"2008-03-11","o":3982.85,"h":4145.67,"l":3976.59,"c":4139.41,"v":2405},{"d":"2008-03-12","o":4126.89,"h":4164.46,"l":4032.95,"c":4045.48,"v":1647},{"d":"2008-03-13","o":3995.38,"h":4070.53,"l":3851.34,"c":4051.74,"v":3282},{"d":"2008-03-14","o":4095.58,"h":4108.1,"l":3920.23,"c":3989.12,"v":2632},{"d":"2008-03-17","o":3888.92,"h":4032.95,"l":3838.82,"c":3939.02,"v":1852},{"d":"2008-03-18","o":4020.43,"h":4089.31,"l":3951.54,"c":4083.05,"v":1724},{"d":"2008-03-19","o":4070.53,"h":4158.2,"l":3976.59,"c":3976.59,"v":2728},{"d":"2008-03-20","o":4007.9,"h":4020.43,"l":3882.66,"c":3920.23,"v":4862},{"d":"2008-03-24","o":3945.28,"h":3976.59,"l":3870.13,"c":3926.49,"v":3991},{"d":"2008-03-25","o":3964.07,"h":3970.33,"l":3888.92,"c":3920.23,"v":2489},{"d":"2008-03-26","o":3932.76,"h":3970.33,"l":3888.92,"c":3920.23,"v":1908},{"d":"2008-03-27","o":3882.66,"h":3901.44,"l":3694.79,"c":3713.57,"v":2691},{"d":"2008-03-28","o":3757.41,"h":3757.41,"l":3525.7,"c":3538.23,"v":2820},{"d":"2008-03-31","o":3575.8,"h":3619.64,"l":3519.44,"c":3557.01,"v":2652},{"d":"2008-04-01","o":3607.11,"h":3694.79,"l":3575.8,"c":3694.79,"v":1841},{"d":"2008-04-02","o":3701.05,"h":3738.62,"l":3669.74,"c":3707.31,"v":1499},{"d":"2008-04-03","o":3707.31,"h":3820.03,"l":3694.79,"c":3769.93,"v":1791},{"d":"2008-04-04","o":3801.25,"h":3826.3,"l":3726.1,"c":3794.98,"v":2045},{"d":"2008-04-07","o":3813.77,"h":3845.08,"l":3763.67,"c":3782.46,"v":1525},{"d":"2008-04-08","o":3776.2,"h":3820.03,"l":3776.2,"c":3813.77,"v":1556},{"d":"2008-04-09","o":3794.98,"h":3845.08,"l":3707.31,"c":3707.31,"v":1442},{"d":"2008-04-10","o":3713.57,"h":3788.72,"l":3676,"c":3757.41,"v":1603},{"d":"2008-04-11","o":3738.62,"h":3744.88,"l":3632.16,"c":3663.47,"v":1184},{"d":"2008-04-14","o":3669.74,"h":3738.62,"l":3632.16,"c":3688.52,"v":992},{"d":"2008-04-15","o":3719.84,"h":3744.88,"l":3669.74,"c":3732.36,"v":1333},{"d":"2008-04-16","o":3776.2,"h":3807.51,"l":3763.67,"c":3801.25,"v":2190},{"d":"2008-04-17","o":3788.72,"h":3845.08,"l":3757.41,"c":3794.98,"v":1049},{"d":"2008-04-18","o":3857.61,"h":3882.66,"l":3763.67,"c":3832.56,"v":1643},{"d":"2008-04-21","o":3807.51,"h":3832.56,"l":3788.72,"c":3820.03,"v":676},{"d":"2008-04-22","o":3807.51,"h":3807.51,"l":3726.1,"c":3732.36,"v":1313},{"d":"2008-04-23","o":3751.15,"h":3794.98,"l":3732.36,"c":3769.93,"v":767},{"d":"2008-04-24","o":3763.67,"h":3813.77,"l":3713.57,"c":3794.98,"v":1977},{"d":"2008-04-25","o":3813.77,"h":3820.03,"l":3744.88,"c":3757.41,"v":3035},{"d":"2008-04-28","o":3744.88,"h":3788.72,"l":3738.62,"c":3769.93,"v":2544},{"d":"2008-04-29","o":3769.93,"h":3776.2,"l":3707.31,"c":3738.62,"v":1042},{"d":"2008-04-30","o":3763.67,"h":3763.67,"l":3613.38,"c":3625.9,"v":2250},{"d":"2008-05-01","o":3801.25,"h":3801.25,"l":3625.9,"c":3688.52,"v":5302},{"d":"2008-05-02","o":3744.88,"h":3744.88,"l":3632.16,"c":3676,"v":2608},{"d":"2008-05-05","o":3713.57,"h":3713.57,"l":3613.38,"c":3619.64,"v":1981},{"d":"2008-05-06","o":3600.85,"h":3713.57,"l":3550.75,"c":3694.79,"v":1983},{"d":"2008-05-07","o":3701.05,"h":3707.31,"l":3575.8,"c":3613.38,"v":2349},{"d":"2008-05-08","o":3638.42,"h":3638.42,"l":3557.01,"c":3600.85,"v":1723},{"d":"2008-05-09","o":3607.11,"h":3625.9,"l":3569.54,"c":3600.85,"v":1351},{"d":"2008-05-12","o":3638.42,"h":3738.62,"l":3607.11,"c":3676,"v":3096},{"d":"2008-05-13","o":3638.42,"h":3751.15,"l":3638.42,"c":3751.15,"v":1147},{"d":"2008-05-14","o":3757.41,"h":3794.98,"l":3719.84,"c":3738.62,"v":1887},{"d":"2008-05-15","o":3738.62,"h":3845.08,"l":3726.1,"c":3838.82,"v":1521},{"d":"2008-05-16","o":4039.22,"h":4039.22,"l":3820.03,"c":4007.9,"v":3127},{"d":"2008-05-19","o":4039.22,"h":4039.22,"l":3932.76,"c":3982.85,"v":2194},{"d":"2008-05-20","o":3989.12,"h":4020.43,"l":3920.23,"c":3932.76,"v":1584},{"d":"2008-05-21","o":3895.18,"h":3970.33,"l":3851.34,"c":3882.66,"v":1479},{"d":"2008-05-22","o":3857.61,"h":3926.49,"l":3851.34,"c":3882.66,"v":1212},{"d":"2008-05-23","o":3882.66,"h":3882.66,"l":3807.51,"c":3838.82,"v":1051},{"d":"2008-05-27","o":3826.3,"h":3857.61,"l":3807.51,"c":3826.3,"v":1224},{"d":"2008-05-28","o":3876.39,"h":3876.39,"l":3820.03,"c":3838.82,"v":1021},{"d":"2008-05-29","o":3826.3,"h":3870.13,"l":3807.51,"c":3832.56,"v":1447},{"d":"2008-05-30","o":3845.08,"h":3851.34,"l":3813.77,"c":3845.08,"v":1837},{"d":"2008-06-02","o":3845.08,"h":3851.34,"l":3719.84,"c":3769.93,"v":2443},{"d":"2008-06-03","o":3769.93,"h":3826.3,"l":3744.88,"c":3813.77,"v":1240},{"d":"2008-06-04","o":3838.82,"h":3876.39,"l":3788.72,"c":3820.03,"v":1729},{"d":"2008-06-05","o":3838.82,"h":3882.66,"l":3820.03,"c":3876.39,"v":1463},{"d":"2008-06-06","o":3832.56,"h":3863.87,"l":3613.38,"c":3657.21,"v":3140},{"d":"2008-06-09","o":3694.79,"h":3701.05,"l":3550.75,"c":3600.85,"v":1966},{"d":"2008-06-10","o":3600.85,"h":3619.64,"l":3531.96,"c":3607.11,"v":2081},{"d":"2008-06-11","o":3638.42,"h":3638.42,"l":3456.82,"c":3456.82,"v":2490},{"d":"2008-06-12","o":3475.6,"h":3544.49,"l":3450.55,"c":3481.87,"v":1950},{"d":"2008-06-13","o":3475.6,"h":3550.75,"l":3463.08,"c":3550.75,"v":1185},{"d":"2008-06-16","o":3544.49,"h":3569.54,"l":3500.65,"c":3563.28,"v":1399},{"d":"2008-06-17","o":3569.54,"h":3600.85,"l":3394.19,"c":3412.98,"v":1446},{"d":"2008-06-18","o":3425.5,"h":3438.03,"l":3350.36,"c":3381.67,"v":1433},{"d":"2008-06-19","o":3381.67,"h":3400.46,"l":3268.95,"c":3350.36,"v":1802},{"d":"2008-06-20","o":3331.57,"h":3369.14,"l":3256.42,"c":3294,"v":1746},{"d":"2008-06-23","o":3300.26,"h":3306.52,"l":3162.49,"c":3162.49,"v":1876},{"d":"2008-06-24","o":3149.96,"h":3206.32,"l":3106.12,"c":3131.17,"v":1911},{"d":"2008-06-25","o":3137.44,"h":3344.09,"l":3137.44,"c":3281.47,"v":2644},{"d":"2008-06-26","o":3175.01,"h":3193.8,"l":2968.35,"c":3005.93,"v":3170},{"d":"2008-06-27","o":3005.93,"h":3005.93,"l":2830.58,"c":2905.73,"v":4151},{"d":"2008-06-30","o":3087.34,"h":3087.34,"l":2855.63,"c":2893.21,"v":2233},{"d":"2008-07-01","o":2880.68,"h":2886.94,"l":2692.81,"c":2849.37,"v":3178},{"d":"2008-07-02","o":2849.37,"h":2849.37,"l":2761.7,"c":2805.53,"v":2028},{"d":"2008-07-03","o":2818.06,"h":2830.58,"l":2774.22,"c":2805.53,"v":1168},{"d":"2008-07-07","o":2830.58,"h":2855.63,"l":2724.12,"c":2749.17,"v":2092},{"d":"2008-07-08","o":2717.86,"h":2786.75,"l":2605.14,"c":2761.7,"v":3644},{"d":"2008-07-09","o":2692.81,"h":2874.42,"l":2454.84,"c":2461.1,"v":2453},{"d":"2008-07-10","o":2486.15,"h":2536.25,"l":2392.22,"c":2423.53,"v":2238},{"d":"2008-07-11","o":2398.48,"h":2479.89,"l":2335.86,"c":2379.69,"v":4638},{"d":"2008-07-14","o":2423.53,"h":2423.53,"l":2248.18,"c":2254.45,"v":3241},{"d":"2008-07-15","o":2254.45,"h":2266.97,"l":1928.8,"c":2066.58,"v":6752},{"d":"2008-07-16","o":2035.26,"h":2116.67,"l":1985.16,"c":2104.15,"v":4679},{"d":"2008-07-17","o":2041.53,"h":2223.13,"l":2035.26,"c":2216.87,"v":4706},{"d":"2008-07-18","o":2154.25,"h":2241.92,"l":2116.67,"c":2191.82,"v":2995},{"d":"2008-07-21","o":2223.13,"h":2241.92,"l":2173.04,"c":2204.35,"v":1294},{"d":"2008-07-22","o":2198.08,"h":2360.91,"l":2135.46,"c":2348.38,"v":2325},{"d":"2008-07-23","o":2354.64,"h":2573.83,"l":2348.38,"c":2473.63,"v":3510},{"d":"2008-07-24","o":2486.15,"h":2511.2,"l":2298.28,"c":2317.07,"v":2604},{"d":"2008-07-25","o":2354.64,"h":2429.79,"l":2317.07,"c":2379.69,"v":1670},{"d":"2008-07-28","o":2379.69,"h":2461.1,"l":2304.54,"c":2335.86,"v":2184},{"d":"2008-07-29","o":2354.64,"h":2573.83,"l":2329.59,"c":2536.25,"v":2210},{"d":"2008-07-30","o":2542.51,"h":2592.61,"l":2473.63,"c":2529.99,"v":1314},{"d":"2008-07-31","o":2511.2,"h":2511.2,"l":2423.53,"c":2486.15,"v":1485},{"d":"2008-08-01","o":2504.94,"h":2573.83,"l":2442.32,"c":2573.83,"v":1242},{"d":"2008-08-04","o":2586.35,"h":2586.35,"l":2417.27,"c":2461.1,"v":1396},{"d":"2008-08-05","o":2486.15,"h":2630.19,"l":2448.58,"c":2630.19,"v":1585},{"d":"2008-08-06","o":2536.25,"h":2548.78,"l":2367.17,"c":2417.27,"v":2931},{"d":"2008-08-07","o":2417.27,"h":2511.2,"l":2385.95,"c":2467.37,"v":2030},{"d":"2008-08-08","o":2429.79,"h":2561.3,"l":2429.79,"c":2504.94,"v":3985},{"d":"2008-08-11","o":2529.99,"h":2598.87,"l":2498.68,"c":2548.78,"v":3187},{"d":"2008-08-12","o":2567.56,"h":2567.56,"l":2504.94,"c":2529.99,"v":2098},{"d":"2008-08-13","o":2536.25,"h":2555.04,"l":2504.94,"c":2511.2,"v":2055},{"d":"2008-08-14","o":2498.68,"h":2642.71,"l":2498.68,"c":2555.04,"v":2558},{"d":"2008-08-15","o":2536.25,"h":2674.02,"l":2536.25,"c":2598.87,"v":2299},{"d":"2008-08-18","o":2611.4,"h":2648.97,"l":2542.51,"c":2555.04,"v":1772},{"d":"2008-08-19","o":2542.51,"h":2555.04,"l":2492.41,"c":2504.94,"v":1603},{"d":"2008-08-20","o":2536.25,"h":2605.14,"l":2504.94,"c":2517.46,"v":2662},{"d":"2008-08-21","o":2504.94,"h":2667.76,"l":2498.68,"c":2592.61,"v":1539},{"d":"2008-08-22","o":2623.92,"h":2686.55,"l":2598.87,"c":2630.19,"v":1831},{"d":"2008-08-25","o":2598.87,"h":2642.71,"l":2586.35,"c":2586.35,"v":1519},{"d":"2008-08-26","o":2598.87,"h":2611.4,"l":2580.09,"c":2598.87,"v":2076},{"d":"2008-08-27","o":2580.09,"h":2623.92,"l":2580.09,"c":2598.87,"v":1883},{"d":"2008-08-28","o":2611.4,"h":2786.75,"l":2592.61,"c":2786.75,"v":2059},{"d":"2008-08-29","o":2774.22,"h":2949.57,"l":2749.17,"c":2843.11,"v":1696},{"d":"2008-09-02","o":2943.3,"h":3056.03,"l":2874.42,"c":2918.25,"v":1721},{"d":"2008-09-03","o":2937.04,"h":3068.55,"l":2880.68,"c":2930.78,"v":2556},{"d":"2008-09-04","o":2849.37,"h":2874.42,"l":2730.38,"c":2755.43,"v":2960},{"d":"2008-09-05","o":2717.86,"h":2824.32,"l":2699.07,"c":2824.32,"v":998},{"d":"2008-09-08","o":3043.5,"h":3087.34,"l":2824.32,"c":2911.99,"v":3093},{"d":"2008-09-09","o":2937.04,"h":3012.19,"l":2861.89,"c":2911.99,"v":2285},{"d":"2008-09-10","o":2955.83,"h":2962.09,"l":2818.06,"c":2868.16,"v":2960},{"d":"2008-09-11","o":2811.79,"h":2843.11,"l":2761.7,"c":2818.06,"v":2335},{"d":"2008-09-12","o":2767.96,"h":2855.63,"l":2767.96,"c":2849.37,"v":903},{"d":"2008-09-15","o":2755.43,"h":2849.37,"l":2724.12,"c":2724.12,"v":1201},{"d":"2008-09-16","o":2623.92,"h":2836.84,"l":2573.83,"c":2661.5,"v":4680},{"d":"2008-09-17","o":2667.76,"h":2686.55,"l":2442.32,"c":2442.32,"v":2678},{"d":"2008-09-18","o":2692.81,"h":2692.81,"l":2398.48,"c":2536.25,"v":4127},{"d":"2008-09-19","o":2561.3,"h":2930.78,"l":2561.3,"c":2736.65,"v":4945},{"d":"2008-09-22","o":2711.6,"h":2811.79,"l":2667.76,"c":2680.29,"v":1888},{"d":"2008-09-23","o":2724.12,"h":2730.38,"l":2536.25,"c":2561.3,"v":1677},{"d":"2008-09-24","o":2605.14,"h":2623.92,"l":2492.41,"c":2529.99,"v":1543},{"d":"2008-09-25","o":2580.09,"h":2592.61,"l":2498.68,"c":2498.68,"v":1907},{"d":"2008-09-26","o":2360.91,"h":2523.73,"l":2260.71,"c":2511.2,"v":2854},{"d":"2008-09-29","o":2461.1,"h":3344.09,"l":2210.61,"c":2216.87,"v":3618},{"d":"2008-09-30","o":2254.45,"h":2567.56,"l":2254.45,"c":2536.25,"v":3205},{"d":"2008-10-01","o":2498.68,"h":2548.78,"l":2423.53,"c":2448.58,"v":1902},{"d":"2008-10-02","o":2442.32,"h":2461.1,"l":2273.23,"c":2310.81,"v":2800},{"d":"2008-10-03","o":2379.69,"h":2442.32,"l":2292.02,"c":2317.07,"v":1944},{"d":"2008-10-06","o":2210.61,"h":2229.4,"l":1922.54,"c":2072.84,"v":3284},{"d":"2008-10-07","o":2066.58,"h":2066.58,"l":1903.75,"c":1972.64,"v":3673},{"d":"2008-10-08","o":1884.97,"h":1910.02,"l":1477.91,"c":1477.91,"v":7689},{"d":"2008-10-09","o":1446.6,"h":1534.28,"l":1164.8,"c":1264.99,"v":5946},{"d":"2008-10-10","o":1214.9,"h":1252.47,"l":1058.34,"c":1208.63,"v":6986},{"d":"2008-10-13","o":1315.09,"h":1596.9,"l":1264.99,"c":1559.32,"v":3590},{"d":"2008-10-14","o":1672.05,"h":1672.05,"l":1315.09,"c":1440.34,"v":2749},{"d":"2008-10-15","o":1390.24,"h":1465.39,"l":1296.31,"c":1302.57,"v":2498},{"d":"2008-10-16","o":1315.09,"h":1471.65,"l":1264.99,"c":1465.39,"v":3564},{"d":"2008-10-17","o":1421.55,"h":1502.96,"l":1409.03,"c":1440.34,"v":2381},{"d":"2008-10-20","o":1509.23,"h":1528.01,"l":1340.14,"c":1365.19,"v":1562},{"d":"2008-10-21","o":1358.93,"h":1427.82,"l":1321.36,"c":1327.62,"v":1745},{"d":"2008-10-22","o":1290.04,"h":1308.83,"l":1146.01,"c":1164.8,"v":2848},{"d":"2008-10-23","o":1158.53,"h":1158.53,"l":1008.24,"c":1033.29,"v":3304},{"d":"2008-10-24","o":945.61,"h":1058.34,"l":939.35,"c":939.35,"v":3429},{"d":"2008-10-27","o":958.14,"h":976.93,"l":826.63,"c":826.63,"v":1685},{"d":"2008-10-28","o":857.94,"h":901.78,"l":538.56,"c":701.38,"v":6053},{"d":"2008-10-29","o":983.19,"h":983.19,"l":839.15,"c":845.42,"v":5867},{"d":"2008-10-30","o":845.42,"h":914.3,"l":776.53,"c":814.11,"v":5256},{"d":"2008-10-31","o":839.15,"h":1158.53,"l":795.32,"c":1014.5,"v":6680},{"d":"2008-11-03","o":1045.81,"h":1621.95,"l":1033.29,"c":1490.44,"v":5079},{"d":"2008-11-04","o":1659.52,"h":1659.52,"l":1477.91,"c":1609.42,"v":3219},{"d":"2008-11-05","o":1502.96,"h":1609.42,"l":1252.47,"c":1296.31,"v":3159},{"d":"2008-11-06","o":1377.72,"h":1484.18,"l":970.66,"c":1239.95,"v":3374},{"d":"2008-11-07","o":1258.73,"h":1308.83,"l":1039.55,"c":1308.83,"v":2597},{"d":"2008-11-10","o":1390.24,"h":1390.24,"l":1221.16,"c":1246.21,"v":2117},{"d":"2008-11-11","o":1271.26,"h":1502.96,"l":1183.58,"c":1390.24,"v":2178},{"d":"2008-11-12","o":1358.93,"h":1383.98,"l":1158.53,"c":1158.53,"v":2236},{"d":"2008-11-13","o":1171.06,"h":1221.16,"l":1064.6,"c":1221.16,"v":1843},{"d":"2008-11-14","o":1202.37,"h":1202.37,"l":1001.98,"c":1014.5,"v":1811},{"d":"2008-11-17","o":1001.98,"h":1008.24,"l":933.09,"c":945.61,"v":2063},{"d":"2008-11-18","o":945.61,"h":945.61,"l":626.23,"c":845.42,"v":5030},{"d":"2008-11-19","o":845.42,"h":882.99,"l":720.17,"c":720.17,"v":2217},{"d":"2008-11-20","o":657.55,"h":908.04,"l":626.23,"c":632.5,"v":3265},{"d":"2008-11-21","o":632.5,"h":845.42,"l":632.5,"c":745.22,"v":3100},{"d":"2008-11-24","o":782.79,"h":945.61,"l":745.22,"c":908.04,"v":3026},{"d":"2008-11-25","o":864.2,"h":945.61,"l":851.68,"c":945.61,"v":1684},{"d":"2008-11-26","o":845.42,"h":951.88,"l":807.84,"c":933.09,"v":2476},{"d":"2008-11-28","o":933.09,"h":976.93,"l":908.04,"c":976.93,"v":968},{"d":"2008-12-01","o":945.61,"h":976.93,"l":789.06,"c":976.93,"v":1154},{"d":"2008-12-02","o":1001.98,"h":1058.34,"l":889.25,"c":939.35,"v":1471},{"d":"2008-12-03","o":951.88,"h":958.14,"l":876.73,"c":926.83,"v":934},{"d":"2008-12-04","o":901.78,"h":958.14,"l":895.52,"c":914.3,"v":1387},{"d":"2008-12-05","o":889.25,"h":1039.55,"l":889.25,"c":1027.03,"v":1838},{"d":"2008-12-08","o":1052.07,"h":1183.58,"l":995.71,"c":1177.32,"v":2281},{"d":"2008-12-09","o":1127.22,"h":1296.31,"l":1070.86,"c":1077.12,"v":2726},{"d":"2008-12-10","o":1102.17,"h":1127.22,"l":1039.55,"c":1114.7,"v":1751},{"d":"2008-12-11","o":1095.91,"h":1196.11,"l":1095.91,"c":1158.53,"v":1828},{"d":"2008-12-12","o":1095.91,"h":1177.32,"l":1045.81,"c":1095.91,"v":1676},{"d":"2008-12-15","o":1001.98,"h":1001.98,"l":832.89,"c":933.09,"v":1837},{"d":"2008-12-16","o":951.88,"h":1020.76,"l":889.25,"c":1014.5,"v":1564},{"d":"2008-12-17","o":1001.98,"h":1052.07,"l":895.52,"c":970.66,"v":1671},{"d":"2008-12-18","o":964.4,"h":1027.03,"l":845.42,"c":958.14,"v":1743},{"d":"2008-12-19","o":1008.24,"h":1014.5,"l":857.94,"c":933.09,"v":6532},{"d":"2008-12-22","o":951.88,"h":951.88,"l":807.84,"c":857.94,"v":1898},{"d":"2008-12-23","o":876.73,"h":882.99,"l":782.79,"c":801.58,"v":1513},{"d":"2008-12-24","o":801.58,"h":807.84,"l":770.27,"c":776.53,"v":606},{"d":"2008-12-26","o":701.38,"h":901.78,"l":701.38,"c":795.32,"v":1631},{"d":"2008-12-29","o":801.58,"h":845.42,"l":682.6,"c":682.6,"v":1803},{"d":"2008-12-30","o":695.12,"h":701.38,"l":588.66,"c":663.81,"v":2857},{"d":"2008-12-31","o":657.55,"h":770.27,"l":657.55,"c":720.17,"v":2507},{"d":"2009-01-02","o":720.17,"h":870.47,"l":720.17,"c":845.42,"v":1432},{"d":"2009-01-05","o":845.42,"h":864.2,"l":751.48,"c":832.89,"v":1156},{"d":"2009-01-06","o":845.42,"h":1008.24,"l":839.15,"c":964.4,"v":2119},{"d":"2009-01-07","o":945.61,"h":1045.81,"l":908.04,"c":1027.03,"v":2431},{"d":"2009-01-08","o":1020.76,"h":1033.29,"l":983.19,"c":989.45,"v":1201},{"d":"2009-01-09","o":1027.03,"h":1027.03,"l":801.58,"c":814.11,"v":1922},{"d":"2009-01-12","o":820.37,"h":908.04,"l":807.84,"c":807.84,"v":1258},{"d":"2009-01-13","o":814.11,"h":839.15,"l":782.79,"c":839.15,"v":1442},{"d":"2009-01-14","o":820.37,"h":832.89,"l":782.79,"c":814.11,"v":746},{"d":"2009-01-15","o":814.11,"h":820.37,"l":745.22,"c":814.11,"v":1074},{"d":"2009-01-16","o":814.11,"h":851.68,"l":795.32,"c":820.37,"v":597},{"d":"2009-01-20","o":807.84,"h":926.83,"l":764.01,"c":814.11,"v":1290},{"d":"2009-01-21","o":857.94,"h":920.57,"l":826.63,"c":895.52,"v":1696},{"d":"2009-01-22","o":870.47,"h":908.04,"l":851.68,"c":889.25,"v":797},{"d":"2009-01-23","o":851.68,"h":976.93,"l":851.68,"c":939.35,"v":1569},{"d":"2009-01-26","o":908.04,"h":1064.6,"l":908.04,"c":945.61,"v":2383},{"d":"2009-01-27","o":889.25,"h":964.4,"l":889.25,"c":926.83,"v":1143},{"d":"2009-01-28","o":951.88,"h":970.66,"l":939.35,"c":945.61,"v":876},{"d":"2009-01-29","o":926.83,"h":933.09,"l":876.73,"c":889.25,"v":1102},{"d":"2009-01-30","o":882.99,"h":933.09,"l":851.68,"c":889.25,"v":1889},{"d":"2009-02-02","o":839.15,"h":933.09,"l":839.15,"c":920.57,"v":1388},{"d":"2009-02-03","o":920.57,"h":983.19,"l":914.3,"c":933.09,"v":1320},{"d":"2009-02-04","o":933.09,"h":958.14,"l":882.99,"c":901.78,"v":1623},{"d":"2009-02-05","o":895.52,"h":939.35,"l":851.68,"c":889.25,"v":1030},{"d":"2009-02-06","o":882.99,"h":920.57,"l":876.73,"c":901.78,"v":740},{"d":"2009-02-09","o":889.25,"h":989.45,"l":870.47,"c":939.35,"v":6340},{"d":"2009-02-10","o":933.09,"h":964.4,"l":857.94,"c":857.94,"v":1131},{"d":"2009-02-11","o":857.94,"h":908.04,"l":857.94,"c":895.52,"v":1030},{"d":"2009-02-12","o":876.73,"h":889.25,"l":864.2,"c":889.25,"v":745},{"d":"2009-02-13","o":889.25,"h":939.35,"l":864.2,"c":908.04,"v":782},{"d":"2009-02-17","o":864.2,"h":895.52,"l":820.37,"c":820.37,"v":799},{"d":"2009-02-18","o":814.11,"h":851.68,"l":789.06,"c":820.37,"v":941},{"d":"2009-02-19","o":832.89,"h":870.47,"l":782.79,"c":782.79,"v":784},{"d":"2009-02-20","o":764.01,"h":770.27,"l":632.5,"c":670.07,"v":1574},{"d":"2009-02-23","o":670.07,"h":688.86,"l":626.23,"c":626.23,"v":1245},{"d":"2009-02-24","o":657.55,"h":751.48,"l":594.92,"c":751.48,"v":2140},{"d":"2009-02-25","o":770.27,"h":826.63,"l":701.38,"c":776.53,"v":1324},{"d":"2009-02-26","o":789.06,"h":933.09,"l":676.33,"c":682.6,"v":1030},{"d":"2009-02-27","o":688.86,"h":713.91,"l":619.97,"c":626.23,"v":2398},{"d":"2009-03-02","o":626.23,"h":701.38,"l":607.45,"c":626.23,"v":1192},{"d":"2009-03-03","o":626.23,"h":657.55,"l":576.14,"c":594.92,"v":2089},{"d":"2009-03-04","o":613.71,"h":682.6,"l":594.92,"c":645.02,"v":1173},{"d":"2009-03-05","o":619.97,"h":632.5,"l":576.14,"c":576.14,"v":1139},{"d":"2009-03-06","o":569.87,"h":638.76,"l":569.87,"c":607.45,"v":1140},{"d":"2009-03-09","o":594.92,"h":619.97,"l":563.61,"c":569.87,"v":949},{"d":"2009-03-10","o":588.66,"h":676.33,"l":588.66,"c":670.07,"v":1419},{"d":"2009-03-11","o":682.6,"h":682.6,"l":613.71,"c":619.97,"v":936},{"d":"2009-03-12","o":613.71,"h":876.73,"l":613.71,"c":757.74,"v":1238},{"d":"2009-03-13","o":764.01,"h":826.63,"l":726.43,"c":789.06,"v":835},{"d":"2009-03-16","o":801.58,"h":820.37,"l":751.48,"c":770.27,"v":887},{"d":"2009-03-17","o":776.53,"h":914.3,"l":776.53,"c":914.3,"v":1155},{"d":"2009-03-18","o":876.73,"h":976.93,"l":876.73,"c":958.14,"v":1022},{"d":"2009-03-19","o":976.93,"h":1014.5,"l":895.52,"c":908.04,"v":1392},{"d":"2009-03-20","o":920.57,"h":945.61,"l":870.47,"c":945.61,"v":1486},{"d":"2009-03-23","o":1095.91,"h":1095.91,"l":876.73,"c":995.71,"v":1216},{"d":"2009-03-24","o":976.93,"h":1001.98,"l":882.99,"c":882.99,"v":1066},{"d":"2009-03-25","o":914.3,"h":1014.5,"l":864.2,"c":926.83,"v":867},{"d":"2009-03-26","o":951.88,"h":1120.96,"l":951.88,"c":1120.96,"v":1341},{"d":"2009-03-27","o":1052.07,"h":1189.85,"l":1033.29,"c":1033.29,"v":935},{"d":"2009-03-30","o":1001.98,"h":1120.96,"l":939.35,"c":1058.34,"v":975},{"d":"2009-03-31","o":1070.86,"h":1120.96,"l":951.88,"c":964.4,"v":2572},{"d":"2009-04-01","o":964.4,"h":1058.34,"l":939.35,"c":1014.5,"v":1491},{"d":"2009-04-02","o":1045.81,"h":1189.85,"l":1039.55,"c":1114.7,"v":1339},{"d":"2009-04-03","o":1108.44,"h":1302.57,"l":1108.44,"c":1302.57,"v":1366},{"d":"2009-04-06","o":1283.78,"h":1290.04,"l":1233.68,"c":1233.68,"v":1067},{"d":"2009-04-07","o":1189.85,"h":1208.63,"l":1102.17,"c":1114.7,"v":760},{"d":"2009-04-08","o":1120.96,"h":1158.53,"l":1095.91,"c":1102.17,"v":535},{"d":"2009-04-09","o":1127.22,"h":1264.99,"l":1127.22,"c":1189.85,"v":1412},{"d":"2009-04-13","o":1164.8,"h":1271.26,"l":1152.27,"c":1239.95,"v":1015},{"d":"2009-04-14","o":1208.63,"h":1264.99,"l":1208.63,"c":1227.42,"v":558},{"d":"2009-04-15","o":1214.9,"h":1296.31,"l":1158.53,"c":1283.78,"v":1102},{"d":"2009-04-16","o":1315.09,"h":1402.77,"l":1264.99,"c":1346.41,"v":756},{"d":"2009-04-17","o":1302.57,"h":1621.95,"l":1302.57,"c":1546.8,"v":1575},{"d":"2009-04-20","o":1502.96,"h":1722.15,"l":1321.36,"c":1722.15,"v":1577},{"d":"2009-04-21","o":1715.88,"h":1878.7,"l":1628.21,"c":1728.41,"v":1848},{"d":"2009-04-22","o":1684.57,"h":1784.77,"l":1471.65,"c":1496.7,"v":1381},{"d":"2009-04-23","o":1521.75,"h":1672.05,"l":1502.96,"c":1534.28,"v":726},{"d":"2009-04-24","o":1559.32,"h":1747.2,"l":1546.8,"c":1621.95,"v":808},{"d":"2009-04-27","o":1565.59,"h":1621.95,"l":1528.01,"c":1553.06,"v":872},{"d":"2009-04-28","o":1502.96,"h":1753.46,"l":1502.96,"c":1678.31,"v":667},{"d":"2009-04-29","o":1690.83,"h":1847.39,"l":1672.05,"c":1847.39,"v":1420},{"d":"2009-04-30","o":1847.39,"h":1941.33,"l":1791.03,"c":1891.23,"v":1636},{"d":"2009-05-01","o":1891.23,"h":1928.8,"l":1859.92,"c":1872.44,"v":1078},{"d":"2009-05-04","o":1910.02,"h":2173.04,"l":1872.44,"c":2129.2,"v":1166},{"d":"2009-05-05","o":2135.46,"h":2154.25,"l":1878.7,"c":2104.15,"v":1432},{"d":"2009-05-06","o":2154.25,"h":2636.45,"l":2147.99,"c":2504.94,"v":2576},{"d":"2009-05-07","o":2511.2,"h":2661.5,"l":2260.71,"c":2298.28,"v":1273},{"d":"2009-05-08","o":2373.43,"h":2492.41,"l":2335.86,"c":2348.38,"v":1777},{"d":"2009-05-11","o":2335.86,"h":2448.58,"l":2304.54,"c":2348.38,"v":1482},{"d":"2009-05-12","o":2473.63,"h":2473.63,"l":2292.02,"c":2348.38,"v":1297},{"d":"2009-05-13","o":2298.28,"h":2473.63,"l":2054.05,"c":2191.82,"v":1295},{"d":"2009-05-14","o":2198.08,"h":2411,"l":2160.51,"c":2329.59,"v":919},{"d":"2009-05-15","o":2373.43,"h":2404.74,"l":2079.1,"c":2147.99,"v":1567},{"d":"2009-05-18","o":2160.51,"h":2348.38,"l":2147.99,"c":2260.71,"v":1456},{"d":"2009-05-19","o":2285.76,"h":2561.3,"l":2266.97,"c":2498.68,"v":2848},{"d":"2009-05-20","o":2517.46,"h":2617.66,"l":2492.41,"c":2542.51,"v":1780},{"d":"2009-05-21","o":2511.2,"h":2598.87,"l":2385.95,"c":2404.74,"v":1412},{"d":"2009-05-22","o":2379.69,"h":2517.46,"l":2360.91,"c":2398.48,"v":813},{"d":"2009-05-26","o":2348.38,"h":2674.02,"l":2348.38,"c":2611.4,"v":1799},{"d":"2009-05-27","o":2586.35,"h":2724.12,"l":2555.04,"c":2573.83,"v":1842},{"d":"2009-05-28","o":2580.09,"h":2630.19,"l":2448.58,"c":2473.63,"v":2274},{"d":"2009-05-29","o":2454.84,"h":2542.51,"l":2360.91,"c":2536.25,"v":3890},{"d":"2009-06-01","o":2561.3,"h":2661.5,"l":2473.63,"c":2511.2,"v":1521},{"d":"2009-06-02","o":2504.94,"h":2661.5,"l":2411,"c":2636.45,"v":1022},{"d":"2009-06-03","o":2674.02,"h":2674.02,"l":2529.99,"c":2630.19,"v":644},{"d":"2009-06-04","o":2655.24,"h":2680.29,"l":2573.83,"c":2623.92,"v":814},{"d":"2009-06-05","o":2648.97,"h":2686.55,"l":2623.92,"c":2667.76,"v":1220},{"d":"2009-06-08","o":2598.87,"h":2786.75,"l":2580.09,"c":2724.12,"v":823},{"d":"2009-06-09","o":2730.38,"h":2767.96,"l":2655.24,"c":2667.76,"v":1411},{"d":"2009-06-10","o":2667.76,"h":2667.76,"l":2580.09,"c":2611.4,"v":1243},{"d":"2009-06-11","o":2623.92,"h":2661.5,"l":2598.87,"c":2636.45,"v":799},{"d":"2009-06-12","o":2592.61,"h":2667.76,"l":2580.09,"c":2648.97,"v":712},{"d":"2009-06-15","o":2617.66,"h":2617.66,"l":2292.02,"c":2411,"v":2022},{"d":"2009-06-16","o":2166.77,"h":2310.81,"l":1803.56,"c":1866.18,"v":4941},{"d":"2009-06-17","o":1859.92,"h":1884.97,"l":1383.98,"c":1496.7,"v":4788},{"d":"2009-06-18","o":1465.39,"h":1590.64,"l":1371.45,"c":1440.34,"v":2332},{"d":"2009-06-19","o":1465.39,"h":1515.49,"l":1346.41,"c":1502.96,"v":2467},{"d":"2009-06-22","o":1484.18,"h":1496.7,"l":1346.41,"c":1465.39,"v":1968},{"d":"2009-06-23","o":1465.39,"h":1465.39,"l":1377.72,"c":1390.24,"v":898},{"d":"2009-06-24","o":1402.77,"h":1465.39,"l":1383.98,"c":1440.34,"v":1047},{"d":"2009-06-25","o":1409.03,"h":1596.9,"l":1402.77,"c":1553.06,"v":877},{"d":"2009-06-26","o":1496.7,"h":1715.88,"l":1490.44,"c":1565.59,"v":3772},{"d":"2009-06-29","o":1571.85,"h":1734.67,"l":1553.06,"c":1659.52,"v":1006},{"d":"2009-06-30","o":1665.78,"h":1847.39,"l":1653.26,"c":1759.72,"v":1837},{"d":"2009-07-01","o":1772.24,"h":1822.34,"l":1703.36,"c":1747.2,"v":1354},{"d":"2009-07-02","o":1703.36,"h":1722.15,"l":1565.59,"c":1697.1,"v":1697},{"d":"2009-07-06","o":1678.31,"h":1728.41,"l":1565.59,"c":1709.62,"v":781},{"d":"2009-07-07","o":1703.36,"h":1722.15,"l":1596.9,"c":1634.47,"v":657},{"d":"2009-07-08","o":1653.26,"h":1653.26,"l":1553.06,"c":1615.69,"v":738},{"d":"2009-07-09","o":1640.74,"h":1709.62,"l":1553.06,"c":1578.11,"v":866},{"d":"2009-07-10","o":1546.8,"h":1665.78,"l":1546.8,"c":1634.47,"v":675},{"d":"2009-07-13","o":1653.26,"h":1734.67,"l":1609.42,"c":1722.15,"v":1067},{"d":"2009-07-14","o":1728.41,"h":1822.34,"l":1672.05,"c":1797.29,"v":768},{"d":"2009-07-15","o":1809.82,"h":1897.49,"l":1791.03,"c":1872.44,"v":1407},{"d":"2009-07-16","o":1847.39,"h":1897.49,"l":1784.77,"c":1822.34,"v":872},{"d":"2009-07-17","o":1828.61,"h":1828.61,"l":1690.83,"c":1753.46,"v":863},{"d":"2009-07-20","o":1772.24,"h":1828.61,"l":1759.72,"c":1809.82,"v":317},{"d":"2009-07-21","o":1828.61,"h":1859.92,"l":1697.1,"c":1734.67,"v":468},{"d":"2009-07-22","o":1697.1,"h":1803.56,"l":1697.1,"c":1791.03,"v":469},{"d":"2009-07-23","o":1822.34,"h":1878.7,"l":1778.51,"c":1822.34,"v":1314},{"d":"2009-07-24","o":1803.56,"h":1872.44,"l":1778.51,"c":1853.66,"v":460},{"d":"2009-07-27","o":1859.92,"h":1878.7,"l":1853.66,"c":1878.7,"v":465},{"d":"2009-07-28","o":1866.18,"h":1978.9,"l":1816.08,"c":1978.9,"v":775},{"d":"2009-07-29","o":1947.59,"h":1978.9,"l":1891.23,"c":1922.54,"v":322},{"d":"2009-07-30","o":1947.59,"h":1997.69,"l":1910.02,"c":1978.9,"v":430},{"d":"2009-07-31","o":1960.12,"h":2003.95,"l":1872.44,"c":1872.44,"v":1122},{"d":"2009-08-03","o":1891.23,"h":2003.95,"l":1822.34,"c":1960.12,"v":813},{"d":"2009-08-04","o":1941.33,"h":1972.64,"l":1872.44,"c":1928.8,"v":966},{"d":"2009-08-05","o":1903.75,"h":2029,"l":1891.23,"c":2010.21,"v":718},{"d":"2009-08-06","o":1872.44,"h":2010.21,"l":1734.67,"c":1935.07,"v":1565},{"d":"2009-08-07","o":1997.69,"h":2003.95,"l":1903.75,"c":1978.9,"v":1148},{"d":"2009-08-10","o":1972.64,"h":1991.43,"l":1853.66,"c":1853.66,"v":610},{"d":"2009-08-11","o":1847.39,"h":1853.66,"l":1690.83,"c":1747.2,"v":860},{"d":"2009-08-12","o":1765.98,"h":1847.39,"l":1753.46,"c":1797.29,"v":817},{"d":"2009-08-13","o":1809.82,"h":1859.92,"l":1740.93,"c":1740.93,"v":923},{"d":"2009-08-14","o":1753.46,"h":1797.29,"l":1659.52,"c":1690.83,"v":1383},{"d":"2009-08-17","o":1647,"h":1684.57,"l":1590.64,"c":1590.64,"v":911},{"d":"2009-08-18","o":1603.16,"h":1697.1,"l":1603.16,"c":1653.26,"v":1101},{"d":"2009-08-19","o":1628.21,"h":1703.36,"l":1609.42,"c":1647,"v":551},{"d":"2009-08-20","o":1647,"h":1734.67,"l":1634.47,"c":1709.62,"v":1278},{"d":"2009-08-21","o":1747.2,"h":1903.75,"l":1697.1,"c":1872.44,"v":1607},{"d":"2009-08-24","o":1872.44,"h":1910.02,"l":1791.03,"c":1866.18,"v":1756},{"d":"2009-08-25","o":1872.44,"h":1928.8,"l":1809.82,"c":1834.87,"v":1484},{"d":"2009-08-26","o":1797.29,"h":1935.07,"l":1784.77,"c":1878.7,"v":2074},{"d":"2009-08-27","o":1897.49,"h":1928.8,"l":1853.66,"c":1910.02,"v":1151},{"d":"2009-08-28","o":1910.02,"h":1960.12,"l":1878.7,"c":1928.8,"v":1554},{"d":"2009-08-31","o":1910.02,"h":1947.59,"l":1884.97,"c":1928.8,"v":2487},{"d":"2009-09-01","o":1910.02,"h":1978.9,"l":1878.7,"c":1891.23,"v":1332},{"d":"2009-09-02","o":1891.23,"h":1935.07,"l":1847.39,"c":1859.92,"v":1035},{"d":"2009-09-03","o":1859.92,"h":1903.75,"l":1803.56,"c":1884.97,"v":1077},{"d":"2009-09-04","o":1872.44,"h":1972.64,"l":1816.08,"c":1972.64,"v":960},{"d":"2009-09-08","o":2035.26,"h":2035.26,"l":1985.16,"c":1991.43,"v":1095},{"d":"2009-09-09","o":1997.69,"h":2147.99,"l":1991.43,"c":2147.99,"v":962},{"d":"2009-09-10","o":2141.72,"h":2223.13,"l":2085.36,"c":2223.13,"v":864},{"d":"2009-09-11","o":2229.4,"h":2248.18,"l":2173.04,"c":2191.82,"v":767},{"d":"2009-09-14","o":2173.04,"h":2241.92,"l":2147.99,"c":2235.66,"v":565},{"d":"2009-09-15","o":2223.13,"h":2398.48,"l":2210.61,"c":2392.22,"v":1233},{"d":"2009-09-16","o":2404.74,"h":2511.2,"l":2404.74,"c":2511.2,"v":1637},{"d":"2009-09-17","o":2511.2,"h":2536.25,"l":2467.37,"c":2486.15,"v":1387},{"d":"2009-09-18","o":2298.28,"h":2648.97,"l":2292.02,"c":2504.94,"v":2907},{"d":"2009-09-21","o":2467.37,"h":2630.19,"l":2467.37,"c":2536.25,"v":1970},{"d":"2009-09-22","o":2567.56,"h":2592.61,"l":2517.46,"c":2567.56,"v":589},{"d":"2009-09-23","o":2567.56,"h":2592.61,"l":2448.58,"c":2448.58,"v":1140},{"d":"2009-09-24","o":2479.89,"h":2492.41,"l":2210.61,"c":2216.87,"v":1221},{"d":"2009-09-25","o":2223.13,"h":2335.86,"l":2204.35,"c":2235.66,"v":590},{"d":"2009-09-28","o":2260.71,"h":2373.43,"l":2248.18,"c":2317.07,"v":686},{"d":"2009-09-29","o":2310.81,"h":2354.64,"l":2254.45,"c":2273.23,"v":708},{"d":"2009-09-30","o":2279.49,"h":2304.54,"l":2141.72,"c":2166.77,"v":972},{"d":"2009-10-01","o":2160.51,"h":2210.61,"l":2079.1,"c":2079.1,"v":1675},{"d":"2009-10-02","o":2041.53,"h":2116.67,"l":1928.8,"c":2047.79,"v":1294},{"d":"2009-10-05","o":2066.58,"h":2129.2,"l":2035.26,"c":2104.15,"v":1095},{"d":"2009-10-06","o":2116.67,"h":2254.45,"l":2104.15,"c":2179.3,"v":896},{"d":"2009-10-07","o":2173.04,"h":2204.35,"l":2110.41,"c":2147.99,"v":418},{"d":"2009-10-08","o":2166.77,"h":2317.07,"l":2166.77,"c":2241.92,"v":1127},{"d":"2009-10-09","o":2254.45,"h":2323.33,"l":2216.87,"c":2298.28,"v":920},{"d":"2009-10-12","o":2329.59,"h":2398.48,"l":2323.33,"c":2323.33,"v":514},{"d":"2009-10-13","o":2373.43,"h":2486.15,"l":2285.76,"c":2354.64,"v":1047},{"d":"2009-10-14","o":2385.95,"h":2498.68,"l":2329.59,"c":2479.89,"v":983},{"d":"2009-10-15","o":2448.58,"h":2517.46,"l":2417.27,"c":2473.63,"v":674},{"d":"2009-10-16","o":2461.1,"h":2517.46,"l":2442.32,"c":2498.68,"v":780},{"d":"2009-10-19","o":2517.46,"h":2567.56,"l":2486.15,"c":2542.51,"v":985},{"d":"2009-10-20","o":2548.78,"h":2561.3,"l":2473.63,"c":2536.25,"v":893},{"d":"2009-10-21","o":2523.73,"h":2567.56,"l":2473.63,"c":2511.2,"v":876},{"d":"2009-10-22","o":2511.2,"h":2536.25,"l":2335.86,"c":2417.27,"v":912},{"d":"2009-10-23","o":2392.22,"h":2436.05,"l":2185.56,"c":2210.61,"v":1734},{"d":"2009-10-26","o":2323.33,"h":2398.48,"l":2191.82,"c":2223.13,"v":1096},{"d":"2009-10-27","o":2229.4,"h":2260.71,"l":2122.94,"c":2191.82,"v":1214},{"d":"2009-10-28","o":2173.04,"h":2198.08,"l":2035.26,"c":2060.31,"v":1401},{"d":"2009-10-29","o":2085.36,"h":2398.48,"l":2085.36,"c":2392.22,"v":991},{"d":"2009-10-30","o":2373.43,"h":2429.79,"l":2310.81,"c":2404.74,"v":2298},{"d":"2009-11-02","o":2392.22,"h":2454.84,"l":2310.81,"c":2454.84,"v":1021},{"d":"2009-11-03","o":2461.1,"h":2511.2,"l":2392.22,"c":2492.41,"v":1475},{"d":"2009-11-04","o":2523.73,"h":2523.73,"l":2379.69,"c":2392.22,"v":2231},{"d":"2009-11-05","o":2310.81,"h":2611.4,"l":2310.81,"c":2573.83,"v":2128},{"d":"2009-11-06","o":2542.51,"h":2567.56,"l":2498.68,"c":2517.46,"v":634},{"d":"2009-11-09","o":2542.51,"h":2598.87,"l":2504.94,"c":2598.87,"v":1046},{"d":"2009-11-10","o":2605.14,"h":2636.45,"l":2567.56,"c":2623.92,"v":948},{"d":"2009-11-11","o":2636.45,"h":2674.02,"l":2605.14,"c":2661.5,"v":773},{"d":"2009-11-12","o":2661.5,"h":2924.52,"l":2661.5,"c":2749.17,"v":2408},{"d":"2009-11-13","o":2774.22,"h":2843.11,"l":2724.12,"c":2780.48,"v":907},{"d":"2009-11-16","o":2818.06,"h":2968.35,"l":2799.27,"c":2924.52,"v":1335},{"d":"2009-11-17","o":2930.78,"h":3099.86,"l":2924.52,"c":2949.57,"v":1754},{"d":"2009-11-18","o":2943.3,"h":3012.19,"l":2799.27,"c":2880.68,"v":995},{"d":"2009-11-19","o":2793.01,"h":2937.04,"l":2767.96,"c":2893.21,"v":1765},{"d":"2009-11-20","o":2849.37,"h":2943.3,"l":2774.22,"c":2849.37,"v":1192},{"d":"2009-11-23","o":2905.73,"h":3049.76,"l":2843.11,"c":2874.42,"v":1777},{"d":"2009-11-24","o":2868.16,"h":2993.4,"l":2830.58,"c":2930.78,"v":941},{"d":"2009-11-25","o":2911.99,"h":2987.14,"l":2886.94,"c":2955.83,"v":908},{"d":"2009-11-27","o":2793.01,"h":3043.5,"l":2755.43,"c":2874.42,"v":647},{"d":"2009-11-30","o":2843.11,"h":2855.63,"l":2555.04,"c":2611.4,"v":4104},{"d":"2009-12-01","o":2674.02,"h":2780.48,"l":2648.97,"c":2705.33,"v":1231},{"d":"2009-12-02","o":2705.33,"h":2918.25,"l":2680.29,"c":2780.48,"v":1051},{"d":"2009-12-03","o":2818.06,"h":2868.16,"l":2755.43,"c":2780.48,"v":940},{"d":"2009-12-04","o":2843.11,"h":3062.29,"l":2799.27,"c":3043.5,"v":1201},{"d":"2009-12-07","o":3043.5,"h":3175.01,"l":3043.5,"c":3137.44,"v":1509},{"d":"2009-12-08","o":3143.7,"h":3168.75,"l":3093.6,"c":3118.65,"v":510},{"d":"2009-12-09","o":3131.17,"h":3212.58,"l":3068.55,"c":3131.17,"v":1548},{"d":"2009-12-10","o":3131.17,"h":3218.85,"l":3106.12,"c":3149.96,"v":891},{"d":"2009-12-11","o":3218.85,"h":3262.68,"l":3156.22,"c":3256.42,"v":1256},{"d":"2009-12-14","o":3287.73,"h":3319.04,"l":3225.11,"c":3319.04,"v":1059},{"d":"2009-12-15","o":3325.31,"h":3325.31,"l":3156.22,"c":3175.01,"v":945},{"d":"2009-12-16","o":3200.06,"h":3231.37,"l":3005.93,"c":3043.5,"v":854},{"d":"2009-12-17","o":3005.93,"h":3131.17,"l":2974.62,"c":3037.24,"v":732},{"d":"2009-12-18","o":3081.08,"h":3093.6,"l":2962.09,"c":2980.88,"v":3000},{"d":"2009-12-21","o":2999.67,"h":3068.55,"l":2962.09,"c":3018.45,"v":1066},{"d":"2009-12-22","o":3037.24,"h":3037.24,"l":2930.78,"c":2968.35,"v":569},{"d":"2009-12-23","o":2980.88,"h":3018.45,"l":2899.47,"c":2949.57,"v":506},{"d":"2009-12-24","o":2974.62,"h":2974.62,"l":2911.99,"c":2937.04,"v":229},{"d":"2009-12-28","o":2930.78,"h":2993.4,"l":2918.25,"c":2949.57,"v":454},{"d":"2009-12-29","o":2949.57,"h":2949.57,"l":2799.27,"c":2818.06,"v":954},{"d":"2009-12-30","o":2818.06,"h":2943.3,"l":2786.75,"c":2943.3,"v":772},{"d":"2009-12-31","o":2955.83,"h":3062.29,"l":2886.94,"c":2905.73,"v":1013},{"d":"2010-01-04","o":2943.3,"h":3037.24,"l":2930.78,"c":3037.24,"v":965},{"d":"2010-01-05","o":3037.24,"h":3168.75,"l":2987.14,"c":3112.39,"v":1288},{"d":"2010-01-06","o":3118.65,"h":3300.26,"l":3074.81,"c":3268.95,"v":1584},{"d":"2010-01-07","o":3256.42,"h":3406.72,"l":3225.11,"c":3381.67,"v":1141},{"d":"2010-01-08","o":3387.93,"h":3525.7,"l":3356.62,"c":3519.44,"v":1577},{"d":"2010-01-11","o":3557.01,"h":3682.26,"l":3531.96,"c":3663.47,"v":1128},{"d":"2010-01-12","o":3619.64,"h":3707.31,"l":3613.38,"c":3657.21,"v":908},{"d":"2010-01-13","o":3669.74,"h":3732.36,"l":3613.38,"c":3732.36,"v":1155},{"d":"2010-01-14","o":3726.1,"h":3788.72,"l":3682.26,"c":3751.15,"v":1544},{"d":"2010-01-15","o":3751.15,"h":3776.2,"l":3707.31,"c":3769.93,"v":1421},{"d":"2010-01-19","o":3769.93,"h":3857.61,"l":3763.67,"c":3857.61,"v":631},{"d":"2010-01-20","o":3832.56,"h":3895.18,"l":3757.41,"c":3788.72,"v":647},{"d":"2010-01-21","o":3813.77,"h":3826.3,"l":3751.15,"c":3751.15,"v":1142},{"d":"2010-01-22","o":3682.26,"h":3838.82,"l":3682.26,"c":3713.57,"v":1158},{"d":"2010-01-25","o":3732.36,"h":3788.72,"l":3694.79,"c":3738.62,"v":486},{"d":"2010-01-26","o":3569.54,"h":3638.42,"l":3350.36,"c":3469.34,"v":1184},{"d":"2010-01-27","o":3450.55,"h":3563.28,"l":3406.72,"c":3544.49,"v":518},{"d":"2010-01-28","o":3544.49,"h":3544.49,"l":3350.36,"c":3450.55,"v":761},{"d":"2010-01-29","o":3450.55,"h":3569.54,"l":3275.21,"c":3300.26,"v":1010},{"d":"2010-02-01","o":3350.36,"h":3588.33,"l":3300.26,"c":3494.39,"v":606},{"d":"2010-02-02","o":3488.13,"h":3607.11,"l":3456.82,"c":3513.18,"v":574},{"d":"2010-02-03","o":3513.18,"h":3531.96,"l":3375.41,"c":3412.98,"v":588},{"d":"2010-02-04","o":3356.62,"h":3369.14,"l":3231.37,"c":3243.9,"v":632},{"d":"2010-02-05","o":3237.63,"h":3237.63,"l":3093.6,"c":3193.8,"v":691},{"d":"2010-02-08","o":3187.54,"h":3350.36,"l":3187.54,"c":3200.06,"v":464},{"d":"2010-02-09","o":3243.9,"h":3350.36,"l":3206.32,"c":3268.95,"v":712},{"d":"2010-02-10","o":3256.42,"h":3387.93,"l":3212.58,"c":3381.67,"v":672},{"d":"2010-02-11","o":3375.41,"h":3525.7,"l":3362.88,"c":3475.6,"v":574},{"d":"2010-02-12","o":3431.77,"h":3494.39,"l":3394.19,"c":3444.29,"v":803},{"d":"2010-02-16","o":3469.34,"h":3594.59,"l":3431.77,"c":3582.06,"v":827},{"d":"2010-02-17","o":3607.11,"h":3788.72,"l":3588.33,"c":3726.1,"v":628},{"d":"2010-02-18","o":3713.57,"h":3769.93,"l":3688.52,"c":3751.15,"v":549},{"d":"2010-02-19","o":3694.79,"h":3782.46,"l":3694.79,"c":3751.15,"v":431},{"d":"2010-02-22","o":3782.46,"h":3820.03,"l":3682.26,"c":3763.67,"v":472},{"d":"2010-02-23","o":3744.88,"h":3769.93,"l":3638.42,"c":3657.21,"v":686},{"d":"2010-02-24","o":3682.26,"h":3682.26,"l":3469.34,"c":3575.8,"v":875},{"d":"2010-02-25","o":3488.13,"h":3550.75,"l":3406.72,"c":3513.18,"v":602},{"d":"2010-02-26","o":3582.06,"h":3744.88,"l":3431.77,"c":3431.77,"v":2027},{"d":"2010-03-01","o":3456.82,"h":3544.49,"l":3394.19,"c":3450.55,"v":635},{"d":"2010-03-02","o":3450.55,"h":3588.33,"l":3406.72,"c":3450.55,"v":1141},{"d":"2010-03-03","o":3469.34,"h":3506.92,"l":3356.62,"c":3400.46,"v":763},{"d":"2010-03-04","o":3400.46,"h":3463.08,"l":3369.14,"c":3394.19,"v":517},{"d":"2010-03-05","o":3412.98,"h":3544.49,"l":3381.67,"c":3538.23,"v":876},{"d":"2010-03-08","o":3575.8,"h":3650.95,"l":3557.01,"c":3569.54,"v":602},{"d":"2010-03-09","o":3538.23,"h":3613.38,"l":3481.87,"c":3519.44,"v":455},{"d":"2010-03-10","o":3506.92,"h":3632.16,"l":3494.39,"c":3569.54,"v":519},{"d":"2010-03-11","o":3550.75,"h":3719.84,"l":3506.92,"c":3632.16,"v":1301},{"d":"2010-03-12","o":3676,"h":3751.15,"l":3657.21,"c":3701.05,"v":873},{"d":"2010-03-15","o":3707.31,"h":3757.41,"l":3600.85,"c":3676,"v":729},{"d":"2010-03-16","o":3688.52,"h":3726.1,"l":3600.85,"c":3719.84,"v":1276},{"d":"2010-03-17","o":3738.62,"h":3851.34,"l":3719.84,"c":3794.98,"v":1005},{"d":"2010-03-18","o":3788.72,"h":3907.71,"l":3776.2,"c":3882.66,"v":876},{"d":"2010-03-19","o":3826.3,"h":3913.97,"l":3782.46,"c":3826.3,"v":1591},{"d":"2010-03-22","o":3769.93,"h":3907.71,"l":3726.1,"c":3882.66,"v":1048},{"d":"2010-03-23","o":3870.13,"h":4045.48,"l":3857.61,"c":4001.64,"v":1147},{"d":"2010-03-24","o":3957.8,"h":4477.58,"l":3932.76,"c":4327.28,"v":1995},{"d":"2010-03-25","o":4377.38,"h":4458.79,"l":4252.13,"c":4270.92,"v":1147},{"d":"2010-03-26","o":4308.5,"h":4339.81,"l":4039.22,"c":4070.53,"v":1058},{"d":"2010-03-29","o":4076.79,"h":4402.43,"l":4076.79,"c":4389.91,"v":1465},{"d":"2010-03-30","o":4421.22,"h":4521.42,"l":4377.38,"c":4496.37,"v":1201},{"d":"2010-03-31","o":4483.84,"h":4646.66,"l":4383.64,"c":4490.1,"v":2197},{"d":"2010-04-01","o":4508.89,"h":4609.09,"l":4465.05,"c":4508.89,"v":612},{"d":"2010-04-05","o":4540.2,"h":4690.5,"l":4515.15,"c":4659.19,"v":577},{"d":"2010-04-06","o":4640.4,"h":4940.99,"l":4609.09,"c":4915.94,"v":1570},{"d":"2010-04-07","o":4915.94,"h":5034.93,"l":4878.37,"c":4947.26,"v":1284},{"d":"2010-04-08","o":4884.63,"h":5022.4,"l":4859.58,"c":4984.83,"v":1054},{"d":"2010-04-09","o":5003.62,"h":5009.88,"l":4940.99,"c":5003.62,"v":443},{"d":"2010-04-12","o":5009.88,"h":5072.5,"l":4947.26,"c":5041.19,"v":568},{"d":"2010-04-13","o":5041.19,"h":5166.44,"l":4978.57,"c":5135.13,"v":664},{"d":"2010-04-14","o":5166.44,"h":5410.67,"l":5147.65,"c":5398.14,"v":1012},{"d":"2010-04-15","o":5404.41,"h":5573.49,"l":5385.62,"c":5485.82,"v":785},{"d":"2010-04-16","o":5479.56,"h":5529.65,"l":5329.26,"c":5398.14,"v":1137},{"d":"2010-04-19","o":5354.31,"h":5492.08,"l":5297.95,"c":5398.14,"v":851},{"d":"2010-04-20","o":5435.72,"h":5529.65,"l":5373.1,"c":5504.6,"v":538},{"d":"2010-04-21","o":5529.65,"h":5692.48,"l":5523.39,"c":5648.64,"v":823},{"d":"2010-04-22","o":5598.54,"h":5673.69,"l":5529.65,"c":5667.43,"v":700},{"d":"2010-04-23","o":5686.21,"h":5786.41,"l":5617.33,"c":5786.41,"v":802},{"d":"2010-04-26","o":5767.62,"h":5980.54,"l":5736.31,"c":5899.13,"v":937},{"d":"2010-04-27","o":5880.35,"h":5924.18,"l":5667.43,"c":5711.26,"v":1080},{"d":"2010-04-28","o":5742.57,"h":5905.4,"l":5686.21,"c":5767.62,"v":656},{"d":"2010-04-29","o":5811.46,"h":5892.87,"l":5698.74,"c":5867.82,"v":1132},{"d":"2010-04-30","o":5836.51,"h":6049.43,"l":5805.2,"c":5823.98,"v":1485},{"d":"2010-05-03","o":5836.51,"h":6055.69,"l":5780.15,"c":6030.64,"v":979},{"d":"2010-05-04","o":5924.18,"h":5968.02,"l":5723.79,"c":5761.36,"v":915},{"d":"2010-05-05","o":5705,"h":5705,"l":5260.37,"c":5416.93,"v":1614},{"d":"2010-05-06","o":5216.54,"h":5291.68,"l":3757.41,"c":4847.06,"v":2513},{"d":"2010-05-07","o":4771.91,"h":5009.88,"l":4540.2,"c":4671.71,"v":2511},{"d":"2010-05-10","o":5034.93,"h":5467.03,"l":5022.4,"c":5310.47,"v":1619},{"d":"2010-05-11","o":5247.85,"h":5354.31,"l":5122.6,"c":5254.11,"v":1099},{"d":"2010-05-12","o":5266.64,"h":5391.88,"l":5254.11,"c":5335.52,"v":835},{"d":"2010-05-13","o":5304.21,"h":5454.51,"l":5297.95,"c":5441.98,"v":763},{"d":"2010-05-14","o":5373.1,"h":5423.19,"l":5016.14,"c":5185.23,"v":1311},{"d":"2010-05-17","o":5241.59,"h":5335.52,"l":4984.83,"c":5222.8,"v":1112},{"d":"2010-05-18","o":5285.42,"h":5423.19,"l":5053.72,"c":5110.08,"v":1134},{"d":"2010-05-19","o":5066.24,"h":5222.8,"l":4778.17,"c":4909.68,"v":1060},{"d":"2010-05-20","o":4746.86,"h":4809.48,"l":4521.42,"c":4621.61,"v":1530},{"d":"2010-05-21","o":4502.63,"h":4903.42,"l":4383.64,"c":4640.4,"v":2287},{"d":"2010-05-24","o":4646.66,"h":4696.76,"l":4471.32,"c":4502.63,"v":1115},{"d":"2010-05-25","o":4339.81,"h":4414.96,"l":4083.05,"c":4189.51,"v":2543},{"d":"2010-05-26","o":4264.66,"h":4640.4,"l":4258.4,"c":4452.53,"v":3597},{"d":"2010-05-27","o":4596.56,"h":4940.99,"l":4596.56,"c":4909.68,"v":2384},{"d":"2010-05-28","o":4909.68,"h":5128.86,"l":4884.63,"c":4978.57,"v":1919},{"d":"2010-06-01","o":4897.16,"h":4991.09,"l":4771.91,"c":4790.7,"v":1217},{"d":"2010-06-02","o":4822.01,"h":4834.53,"l":4665.45,"c":4740.6,"v":784},{"d":"2010-06-03","o":4796.96,"h":5097.55,"l":4715.55,"c":5041.19,"v":1514},{"d":"2010-06-04","o":4890.89,"h":5009.88,"l":4634.14,"c":4659.19,"v":1687},{"d":"2010-06-07","o":4696.76,"h":4790.7,"l":4521.42,"c":4533.94,"v":1043},{"d":"2010-06-08","o":4540.2,"h":4540.2,"l":4245.87,"c":4302.23,"v":1308},{"d":"2010-06-09","o":4333.55,"h":4640.4,"l":4239.61,"c":4433.74,"v":975},{"d":"2010-06-10","o":4477.58,"h":4709.29,"l":4477.58,"c":4709.29,"v":762},{"d":"2010-06-11","o":4640.4,"h":4847.06,"l":4521.42,"c":4834.53,"v":688},{"d":"2010-06-14","o":4903.42,"h":5047.45,"l":4759.39,"c":4859.58,"v":996},{"d":"2010-06-15","o":4890.89,"h":5003.62,"l":4822.01,"c":4922.21,"v":1038},{"d":"2010-06-16","o":4865.85,"h":5229.06,"l":4847.06,"c":5204.01,"v":1229},{"d":"2010-06-17","o":5229.06,"h":5272.9,"l":5078.77,"c":5222.8,"v":1275},{"d":"2010-06-18","o":5235.32,"h":5354.31,"l":5047.45,"c":5059.98,"v":1437},{"d":"2010-06-21","o":5147.65,"h":5329.26,"l":5066.24,"c":5185.23,"v":1347},{"d":"2010-06-22","o":5191.49,"h":5316.73,"l":5009.88,"c":5028.67,"v":919},{"d":"2010-06-23","o":5016.14,"h":5103.81,"l":4922.21,"c":4940.99,"v":844},{"d":"2010-06-24","o":4903.42,"h":4959.78,"l":4803.22,"c":4834.53,"v":797},{"d":"2010-06-25","o":4853.32,"h":4959.78,"l":4759.39,"c":4872.11,"v":1993},{"d":"2010-06-28","o":4834.53,"h":4928.47,"l":4803.22,"c":4840.8,"v":564},{"d":"2010-06-29","o":4734.34,"h":4765.65,"l":4640.4,"c":4703.02,"v":1654},{"d":"2010-06-30","o":4703.02,"h":4778.17,"l":4565.25,"c":4590.3,"v":2344},{"d":"2010-07-01","o":4558.99,"h":4640.4,"l":4327.28,"c":4540.2,"v":1229},{"d":"2010-07-02","o":4558.99,"h":4558.99,"l":4258.4,"c":4264.66,"v":865},{"d":"2010-07-06","o":4377.38,"h":4414.96,"l":4045.48,"c":4064.26,"v":1192},{"d":"2010-07-07","o":4151.94,"h":4377.38,"l":4070.53,"c":4377.38,"v":1070},{"d":"2010-07-08","o":4452.53,"h":4533.94,"l":4389.91,"c":4490.1,"v":931},{"d":"2010-07-09","o":4465.05,"h":4640.4,"l":4433.74,"c":4634.14,"v":417},{"d":"2010-07-12","o":4596.56,"h":4828.27,"l":4521.42,"c":4696.76,"v":959},{"d":"2010-07-13","o":4784.43,"h":5016.14,"l":4721.81,"c":5003.62,"v":706},{"d":"2010-07-14","o":4991.09,"h":5053.72,"l":4903.42,"c":4953.52,"v":674},{"d":"2010-07-15","o":4972.31,"h":5047.45,"l":4778.17,"c":5034.93,"v":1145},{"d":"2010-07-16","o":4991.09,"h":4991.09,"l":4809.48,"c":4928.47,"v":1559},{"d":"2010-07-19","o":4934.73,"h":4978.57,"l":4778.17,"c":4928.47,"v":969},{"d":"2010-07-20","o":4840.8,"h":4991.09,"l":4790.7,"c":4978.57,"v":997},{"d":"2010-07-21","o":5009.88,"h":5078.77,"l":4890.89,"c":4934.73,"v":1837},{"d":"2010-07-22","o":5059.98,"h":5304.21,"l":4978.57,"c":5266.64,"v":963},{"d":"2010-07-23","o":5247.85,"h":5441.98,"l":5172.7,"c":5435.72,"v":767},{"d":"2010-07-26","o":5435.72,"h":5642.38,"l":5366.83,"c":5636.11,"v":986},{"d":"2010-07-27","o":5648.64,"h":5717.52,"l":5510.87,"c":5586.02,"v":488},{"d":"2010-07-28","o":5548.44,"h":5623.59,"l":5441.98,"c":5523.39,"v":638},{"d":"2010-07-29","o":5567.23,"h":5667.43,"l":5467.03,"c":5554.7,"v":787},{"d":"2010-07-30","o":5398.14,"h":5567.23,"l":5398.14,"c":5504.6,"v":646},{"d":"2010-08-02","o":5623.59,"h":5761.36,"l":5586.02,"c":5692.48,"v":777},{"d":"2010-08-03","o":5636.11,"h":5811.46,"l":5567.23,"c":5748.84,"v":751},{"d":"2010-08-04","o":5792.67,"h":5861.56,"l":5736.31,"c":5861.56,"v":762},{"d":"2010-08-05","o":5761.36,"h":5999.33,"l":5272.9,"c":5880.35,"v":1203},{"d":"2010-08-06","o":5761.36,"h":5886.61,"l":5679.95,"c":5849.03,"v":587},{"d":"2010-08-09","o":5930.44,"h":5942.97,"l":5855.3,"c":5917.92,"v":477},{"d":"2010-08-10","o":5811.46,"h":5886.61,"l":5567.23,"c":5742.57,"v":914},{"d":"2010-08-11","o":5604.8,"h":5604.8,"l":5467.03,"c":5479.56,"v":1006},{"d":"2010-08-12","o":5304.21,"h":5498.34,"l":5172.7,"c":5404.41,"v":921},{"d":"2010-08-13","o":5391.88,"h":5441.98,"l":5285.42,"c":5316.73,"v":589},{"d":"2010-08-16","o":5291.68,"h":5592.28,"l":5272.9,"c":5510.87,"v":1075},{"d":"2010-08-17","o":5611.06,"h":5905.4,"l":5611.06,"c":5798.94,"v":1072},{"d":"2010-08-18","o":5849.03,"h":5949.23,"l":5711.26,"c":5886.61,"v":901},{"d":"2010-08-19","o":5880.35,"h":5880.35,"l":5535.92,"c":5636.11,"v":933},{"d":"2010-08-20","o":5554.7,"h":5586.02,"l":5316.73,"c":5398.14,"v":947},{"d":"2010-08-23","o":5435.72,"h":5441.98,"l":5185.23,"c":5191.49,"v":443},{"d":"2010-08-24","o":5078.77,"h":5116.34,"l":4884.63,"c":5003.62,"v":623},{"d":"2010-08-25","o":4966.04,"h":5235.32,"l":4897.16,"c":5216.54,"v":755},{"d":"2010-08-26","o":5235.32,"h":5341.78,"l":5085.03,"c":5085.03,"v":610},{"d":"2010-08-27","o":5135.13,"h":5210.27,"l":4966.04,"c":5185.23,"v":690},{"d":"2010-08-30","o":5160.18,"h":5197.75,"l":4959.78,"c":4959.78,"v":575},{"d":"2010-08-31","o":4959.78,"h":5047.45,"l":4884.63,"c":5028.67,"v":1114},{"d":"2010-09-01","o":5153.91,"h":5366.83,"l":5066.24,"c":5360.57,"v":768},{"d":"2010-09-02","o":5341.78,"h":5548.44,"l":5285.42,"c":5529.65,"v":537},{"d":"2010-09-03","o":5648.64,"h":5792.67,"l":5648.64,"c":5786.41,"v":680},{"d":"2010-09-07","o":5761.36,"h":5780.15,"l":5629.85,"c":5673.69,"v":563},{"d":"2010-09-08","o":5711.26,"h":5786.41,"l":5642.38,"c":5661.16,"v":561},{"d":"2010-09-09","o":5767.62,"h":5786.41,"l":5548.44,"c":5611.06,"v":422},{"d":"2010-09-10","o":5623.59,"h":5723.79,"l":5535.92,"c":5592.28,"v":359},{"d":"2010-09-13","o":5661.16,"h":5780.15,"l":5623.59,"c":5642.38,"v":594},{"d":"2010-09-14","o":5604.8,"h":5673.69,"l":5498.34,"c":5579.75,"v":520},{"d":"2010-09-15","o":5529.65,"h":5654.9,"l":5467.03,"c":5629.85,"v":499},{"d":"2010-09-16","o":5617.33,"h":5654.9,"l":5523.39,"c":5617.33,"v":333},{"d":"2010-09-17","o":5667.43,"h":5679.95,"l":5492.08,"c":5504.6,"v":1058},{"d":"2010-09-20","o":5542.18,"h":5880.35,"l":5485.82,"c":5880.35,"v":782},{"d":"2010-09-21","o":5867.82,"h":5892.87,"l":5723.79,"c":5748.84,"v":492},{"d":"2010-09-22","o":5730.05,"h":5817.72,"l":5498.34,"c":5504.6,"v":506},{"d":"2010-09-23","o":5435.72,"h":5498.34,"l":5266.64,"c":5272.9,"v":421},{"d":"2010-09-24","o":5366.83,"h":5535.92,"l":5366.83,"c":5529.65,"v":544},{"d":"2010-09-27","o":5517.13,"h":5542.18,"l":5398.14,"c":5467.03,"v":314},{"d":"2010-09-28","o":5498.34,"h":5654.9,"l":5366.83,"c":5636.11,"v":534},{"d":"2010-09-29","o":5592.28,"h":5723.79,"l":5586.02,"c":5604.8,"v":667},{"d":"2010-09-30","o":5648.64,"h":5717.52,"l":5586.02,"c":5667.43,"v":1097},{"d":"2010-10-01","o":5742.57,"h":5805.2,"l":5636.11,"c":5805.2,"v":753},{"d":"2010-10-04","o":5792.67,"h":5880.35,"l":5705,"c":5874.08,"v":526},{"d":"2010-10-05","o":5942.97,"h":6193.46,"l":5849.03,"c":6162.15,"v":812},{"d":"2010-10-06","o":6174.68,"h":6199.73,"l":6118.31,"c":6174.68,"v":730},{"d":"2010-10-07","o":6199.73,"h":6218.51,"l":6087,"c":6187.2,"v":472},{"d":"2010-10-08","o":6180.94,"h":6262.35,"l":6143.36,"c":6256.09,"v":550},{"d":"2010-10-11","o":6262.35,"h":6274.87,"l":6180.94,"c":6199.73,"v":446},{"d":"2010-10-12","o":6162.15,"h":6249.82,"l":6030.64,"c":6218.51,"v":403},{"d":"2010-10-13","o":6262.35,"h":6418.91,"l":6205.99,"c":6406.38,"v":604},{"d":"2010-10-14","o":6418.91,"h":6443.96,"l":6237.3,"c":6293.66,"v":617},{"d":"2010-10-15","o":6362.55,"h":6406.38,"l":6256.09,"c":6324.97,"v":361},{"d":"2010-10-18","o":6362.55,"h":6418.91,"l":6312.45,"c":6412.65,"v":255},{"d":"2010-10-19","o":6268.61,"h":6412.65,"l":6112.05,"c":6174.68,"v":531},{"d":"2010-10-20","o":6362.55,"h":6400.12,"l":6168.41,"c":6193.46,"v":678},{"d":"2010-10-21","o":6249.82,"h":6306.19,"l":6105.79,"c":6199.73,"v":544},{"d":"2010-10-22","o":6237.3,"h":6256.09,"l":6112.05,"c":6149.63,"v":343},{"d":"2010-10-25","o":6199.73,"h":6337.5,"l":6199.73,"c":6262.35,"v":343},{"d":"2010-10-26","o":6193.46,"h":6281.14,"l":6180.94,"c":6193.46,"v":304},{"d":"2010-10-27","o":6130.84,"h":6306.19,"l":6105.79,"c":6293.66,"v":538},{"d":"2010-10-28","o":6356.28,"h":6400.12,"l":6218.51,"c":6312.45,"v":368},{"d":"2010-10-29","o":6268.61,"h":6400.12,"l":6268.61,"c":6356.28,"v":333},{"d":"2010-11-01","o":6393.86,"h":6418.91,"l":6187.2,"c":6274.87,"v":426},{"d":"2010-11-02","o":6356.28,"h":6531.63,"l":6343.76,"c":6531.63,"v":479},{"d":"2010-11-03","o":6525.37,"h":6550.42,"l":6381.33,"c":6550.42,"v":290},{"d":"2010-11-04","o":6581.73,"h":6769.6,"l":6412.65,"c":6700.71,"v":812},{"d":"2010-11-05","o":6750.81,"h":6750.81,"l":6600.52,"c":6700.71,"v":766},{"d":"2010-11-08","o":6619.3,"h":6619.3,"l":6174.68,"c":6331.23,"v":931},{"d":"2010-11-09","o":6362.55,"h":6381.33,"l":6130.84,"c":6143.36,"v":733},{"d":"2010-11-10","o":6143.36,"h":6287.4,"l":6137.1,"c":6205.99,"v":421},{"d":"2010-11-11","o":6112.05,"h":6231.04,"l":6049.43,"c":6118.31,"v":542},{"d":"2010-11-12","o":6018.12,"h":6168.41,"l":5993.07,"c":6087,"v":496},{"d":"2010-11-15","o":6130.84,"h":6362.55,"l":6130.84,"c":6149.63,"v":351},{"d":"2010-11-16","o":6061.95,"h":6099.53,"l":5949.23,"c":5986.81,"v":526},{"d":"2010-11-17","o":6011.85,"h":6074.48,"l":5968.02,"c":5999.33,"v":380},{"d":"2010-11-18","o":6105.79,"h":6105.79,"l":5892.87,"c":5955.49,"v":502},{"d":"2010-11-19","o":5955.49,"h":5986.81,"l":5811.46,"c":5961.76,"v":380},{"d":"2010-11-22","o":5924.18,"h":6118.31,"l":5924.18,"c":6030.64,"v":289},{"d":"2010-11-23","o":5917.92,"h":5980.54,"l":5861.56,"c":5905.4,"v":298},{"d":"2010-11-24","o":5949.23,"h":6099.53,"l":5930.44,"c":6087,"v":479},{"d":"2010-11-26","o":6030.64,"h":6068.22,"l":5986.81,"c":5999.33,"v":98},{"d":"2010-11-29","o":5936.71,"h":5999.33,"l":5842.77,"c":5974.28,"v":412},{"d":"2010-11-30","o":5874.08,"h":5955.49,"l":5855.3,"c":5886.61,"v":908},{"d":"2010-12-01","o":6049.43,"h":6231.04,"l":6036.9,"c":6218.51,"v":772},{"d":"2010-12-02","o":6212.25,"h":6368.81,"l":6193.46,"c":6356.28,"v":499},{"d":"2010-12-03","o":6312.45,"h":6406.38,"l":6312.45,"c":6387.6,"v":580},{"d":"2010-12-06","o":6387.6,"h":6506.58,"l":6293.66,"c":6456.48,"v":341},{"d":"2010-12-07","o":6537.89,"h":6613.04,"l":6437.69,"c":6437.69,"v":412},{"d":"2010-12-08","o":6443.96,"h":6531.63,"l":6368.81,"c":6387.6,"v":357},{"d":"2010-12-09","o":6443.96,"h":6450.22,"l":6293.66,"c":6312.45,"v":358},{"d":"2010-12-10","o":6318.71,"h":6519.1,"l":6218.51,"c":6387.6,"v":407},{"d":"2010-12-13","o":6406.38,"h":6450.22,"l":6331.23,"c":6331.23,"v":307},{"d":"2010-12-14","o":5936.71,"h":5949.23,"l":5767.62,"c":5830.25,"v":9426},{"d":"2010-12-15","o":5792.67,"h":5861.56,"l":5679.95,"c":5679.95,"v":2474},{"d":"2010-12-16","o":5786.41,"h":5986.81,"l":5698.74,"c":5986.81,"v":1712},{"d":"2010-12-17","o":5974.28,"h":5974.28,"l":5849.03,"c":5886.61,"v":1100},{"d":"2010-12-20","o":5886.61,"h":6030.64,"l":5823.98,"c":5986.81,"v":639},{"d":"2010-12-21","o":6018.12,"h":6030.64,"l":5880.35,"c":6018.12,"v":862},{"d":"2010-12-22","o":6005.59,"h":6099.53,"l":5924.18,"c":5936.71,"v":1004},{"d":"2010-12-23","o":5942.97,"h":5949.23,"l":5792.67,"c":5830.25,"v":466},{"d":"2010-12-27","o":5798.94,"h":5936.71,"l":5755.1,"c":5936.71,"v":667},{"d":"2010-12-28","o":5924.18,"h":6112.05,"l":5924.18,"c":6011.85,"v":427},{"d":"2010-12-29","o":6036.9,"h":6068.22,"l":5999.33,"c":6018.12,"v":329},{"d":"2010-12-30","o":6011.85,"h":6061.95,"l":5955.49,"c":6043.17,"v":515},{"d":"2010-12-31","o":6043.17,"h":6068.22,"l":5961.76,"c":6043.17,"v":451},{"d":"2011-01-03","o":6112.05,"h":6118.31,"l":6011.85,"c":6080.74,"v":1166},{"d":"2011-01-04","o":6105.79,"h":6105.79,"l":5899.13,"c":6043.17,"v":1069},{"d":"2011-01-05","o":6024.38,"h":6061.95,"l":6011.85,"c":6043.17,"v":499},{"d":"2011-01-06","o":6061.95,"h":6068.22,"l":5861.56,"c":5874.08,"v":662},{"d":"2011-01-07","o":5874.08,"h":5942.97,"l":5767.62,"c":5805.2,"v":916},{"d":"2011-01-10","o":5780.15,"h":5823.98,"l":5717.52,"c":5761.36,"v":736},{"d":"2011-01-11","o":5924.18,"h":6118.31,"l":5899.13,"c":6068.22,"v":1350},{"d":"2011-01-12","o":6130.84,"h":6187.2,"l":6030.64,"c":6174.68,"v":967},{"d":"2011-01-13","o":6187.2,"h":6205.99,"l":6105.79,"c":6205.99,"v":709},{"d":"2011-01-14","o":6199.73,"h":6199.73,"l":6055.69,"c":6149.63,"v":919},{"d":"2011-01-18","o":6137.1,"h":6193.46,"l":6011.85,"c":6093.27,"v":1143},{"d":"2011-01-19","o":6087,"h":6099.53,"l":5936.71,"c":6043.17,"v":1021},{"d":"2011-01-20","o":5999.33,"h":6143.36,"l":5942.97,"c":6137.1,"v":675},{"d":"2011-01-21","o":6180.94,"h":6256.09,"l":6087,"c":6155.89,"v":766},{"d":"2011-01-24","o":6174.68,"h":6249.82,"l":6137.1,"c":6149.63,"v":396},{"d":"2011-01-25","o":6099.53,"h":6237.3,"l":6068.22,"c":6180.94,"v":420},{"d":"2011-01-26","o":6187.2,"h":6237.3,"l":6124.58,"c":6237.3,"v":413},{"d":"2011-01-27","o":6243.56,"h":6262.35,"l":6187.2,"c":6256.09,"v":409},{"d":"2011-01-28","o":6262.35,"h":6262.35,"l":6080.74,"c":6105.79,"v":769},{"d":"2011-01-31","o":6105.79,"h":6143.36,"l":6018.12,"c":6105.79,"v":1294},{"d":"2011-02-01","o":6143.36,"h":6425.17,"l":6124.58,"c":6400.12,"v":793},{"d":"2011-02-02","o":6375.07,"h":6443.96,"l":6362.55,"c":6393.86,"v":276},{"d":"2011-02-03","o":6375.07,"h":6475.27,"l":6337.5,"c":6418.91,"v":495},{"d":"2011-02-04","o":6425.17,"h":6494.06,"l":6306.19,"c":6462.74,"v":599},{"d":"2011-02-07","o":6450.22,"h":6725.76,"l":6450.22,"c":6525.37,"v":1007},{"d":"2011-02-08","o":6512.84,"h":6587.99,"l":6450.22,"c":6587.99,"v":546},{"d":"2011-02-09","o":6556.68,"h":6613.04,"l":6475.27,"c":6550.42,"v":305},{"d":"2011-02-10","o":6500.32,"h":6613.04,"l":6450.22,"c":6525.37,"v":487},{"d":"2011-02-11","o":6494.06,"h":6644.35,"l":6469.01,"c":6544.15,"v":1284},{"d":"2011-02-14","o":6531.63,"h":6638.09,"l":6531.63,"c":6581.73,"v":329},{"d":"2011-02-15","o":6562.94,"h":6594.25,"l":6475.27,"c":6481.53,"v":484},{"d":"2011-02-16","o":6500.32,"h":6519.1,"l":6400.12,"c":6487.79,"v":662},{"d":"2011-02-17","o":6462.74,"h":6537.89,"l":6437.69,"c":6519.1,"v":370},{"d":"2011-02-18","o":6525.37,"h":6537.89,"l":6400.12,"c":6431.43,"v":401},{"d":"2011-02-22","o":6350.02,"h":6412.65,"l":6199.73,"c":6212.25,"v":527},{"d":"2011-02-23","o":6205.99,"h":6287.4,"l":6049.43,"c":6105.79,"v":994},{"d":"2011-02-24","o":6080.74,"h":6162.15,"l":6043.17,"c":6093.27,"v":696},{"d":"2011-02-25","o":6393.86,"h":7001.31,"l":6393.86,"c":6851.01,"v":1447},{"d":"2011-02-28","o":6894.85,"h":6988.78,"l":6312.45,"c":6456.48,"v":2481},{"d":"2011-03-01","o":6500.32,"h":6556.68,"l":6356.28,"c":6393.86,"v":712},{"d":"2011-03-02","o":6368.81,"h":6431.43,"l":6268.61,"c":6337.5,"v":401},{"d":"2011-03-03","o":6418.91,"h":6512.84,"l":6400.12,"c":6512.84,"v":402},{"d":"2011-03-04","o":6531.63,"h":6600.52,"l":6337.5,"c":6393.86,"v":420},{"d":"2011-03-07","o":6412.65,"h":6469.01,"l":6099.53,"c":6162.15,"v":940},{"d":"2011-03-08","o":6168.41,"h":6324.97,"l":6087,"c":6281.14,"v":446},{"d":"2011-03-09","o":6243.56,"h":6324.97,"l":6193.46,"c":6306.19,"v":474},{"d":"2011-03-10","o":6218.51,"h":6299.92,"l":6168.41,"c":6237.3,"v":746},{"d":"2011-03-11","o":5692.48,"h":6738.29,"l":5692.48,"c":6400.12,"v":684},{"d":"2011-03-14","o":6306.19,"h":6494.06,"l":6287.4,"c":6418.91,"v":531},{"d":"2011-03-15","o":6205.99,"h":6375.07,"l":6205.99,"c":6262.35,"v":652},{"d":"2011-03-16","o":6237.3,"h":6324.97,"l":6124.58,"c":6193.46,"v":655},{"d":"2011-03-17","o":6337.5,"h":6337.5,"l":6118.31,"c":6237.3,"v":688},{"d":"2011-03-18","o":6324.97,"h":6375.07,"l":6243.56,"c":6293.66,"v":664},{"d":"2011-03-21","o":6381.33,"h":6506.58,"l":6324.97,"c":6500.32,"v":515},{"d":"2011-03-22","o":6606.78,"h":6832.22,"l":6606.78,"c":6763.34,"v":990},{"d":"2011-03-23","o":6769.6,"h":6794.65,"l":6663.14,"c":6732.02,"v":550},{"d":"2011-03-24","o":6813.44,"h":6813.44,"l":6688.19,"c":6757.07,"v":460},{"d":"2011-03-25","o":6813.44,"h":6869.8,"l":6681.93,"c":6688.19,"v":683},{"d":"2011-03-28","o":6694.45,"h":6744.55,"l":6575.47,"c":6581.73,"v":411},{"d":"2011-03-29","o":6537.89,"h":6600.52,"l":6412.65,"c":6594.25,"v":351},{"d":"2011-03-30","o":6656.88,"h":6807.17,"l":6613.04,"c":6807.17,"v":333},{"d":"2011-03-31","o":6775.86,"h":6901.11,"l":6732.02,"c":6901.11,"v":631},{"d":"2011-04-01","o":7001.31,"h":7038.88,"l":6869.8,"c":6951.21,"v":868},{"d":"2011-04-04","o":6995.04,"h":7038.88,"l":6926.16,"c":6951.21,"v":496},{"d":"2011-04-05","o":6951.21,"h":7233.01,"l":6882.32,"c":7176.65,"v":897},{"d":"2011-04-06","o":7226.75,"h":7333.21,"l":7076.45,"c":7126.55,"v":536},{"d":"2011-04-07","o":7139.08,"h":7157.86,"l":6944.94,"c":6995.04,"v":379},{"d":"2011-04-08","o":7063.93,"h":7151.6,"l":6951.21,"c":7001.31,"v":389},{"d":"2011-04-11","o":6988.78,"h":7007.57,"l":6882.32,"c":6951.21,"v":376},{"d":"2011-04-12","o":7001.31,"h":7051.4,"l":6876.06,"c":6888.58,"v":702},{"d":"2011-04-13","o":6976.26,"h":6976.26,"l":6813.44,"c":6882.32,"v":677},{"d":"2011-04-14","o":6782.12,"h":6919.9,"l":6775.86,"c":6919.9,"v":411},{"d":"2011-04-15","o":6907.37,"h":7126.55,"l":6857.27,"c":7120.29,"v":550},{"d":"2011-04-18","o":6976.26,"h":7032.62,"l":6876.06,"c":7026.36,"v":558},{"d":"2011-04-19","o":7045.14,"h":7352,"l":7020.09,"c":7276.85,"v":932},{"d":"2011-04-20","o":7289.37,"h":7502.29,"l":7114.03,"c":7458.46,"v":1029},{"d":"2011-04-21","o":7483.51,"h":7608.75,"l":7370.78,"c":7564.92,"v":573},{"d":"2011-04-25","o":7564.92,"h":7715.21,"l":7552.39,"c":7708.95,"v":657},{"d":"2011-04-26","o":7727.74,"h":7827.94,"l":7708.95,"c":7802.89,"v":632},{"d":"2011-04-27","o":7809.15,"h":7946.92,"l":7708.95,"c":7802.89,"v":820},{"d":"2011-04-28","o":7790.36,"h":7909.35,"l":7771.58,"c":7884.3,"v":663},{"d":"2011-04-29","o":7915.61,"h":7978.23,"l":7752.79,"c":7809.15,"v":417},{"d":"2011-05-02","o":7859.25,"h":7884.3,"l":7596.23,"c":7677.64,"v":334},{"d":"2011-05-03","o":7652.59,"h":7696.43,"l":7514.82,"c":7552.39,"v":404},{"d":"2011-05-04","o":7558.66,"h":7633.8,"l":7358.26,"c":7439.67,"v":394},{"d":"2011-05-05","o":7395.83,"h":7734,"l":7370.78,"c":7558.66,"v":471},{"d":"2011-05-06","o":7658.85,"h":7671.38,"l":7439.67,"c":7483.51,"v":357},{"d":"2011-05-09","o":7470.98,"h":7827.94,"l":7470.98,"c":7821.67,"v":332},{"d":"2011-05-10","o":7871.77,"h":8097.22,"l":7815.41,"c":8097.22,"v":621},{"d":"2011-05-11","o":8128.53,"h":8203.68,"l":7890.56,"c":7934.4,"v":879},{"d":"2011-05-12","o":7934.4,"h":8341.45,"l":7865.51,"c":8134.79,"v":766},{"d":"2011-05-13","o":8134.79,"h":8141.05,"l":7984.49,"c":8015.81,"v":741},{"d":"2011-05-16","o":7965.71,"h":8134.79,"l":7884.3,"c":7978.23,"v":430},{"d":"2011-05-17","o":7909.35,"h":7997.02,"l":7821.67,"c":7909.35,"v":600},{"d":"2011-05-18","o":7959.45,"h":8203.68,"l":7940.66,"c":8109.74,"v":457},{"d":"2011-05-19","o":8178.63,"h":8203.68,"l":8028.33,"c":8166.1,"v":539},{"d":"2011-05-20","o":8116,"h":8266.3,"l":8053.38,"c":8184.89,"v":564},{"d":"2011-05-23","o":8028.33,"h":8172.37,"l":7959.45,"c":8141.05,"v":592},{"d":"2011-05-24","o":8166.1,"h":8203.68,"l":8109.74,"c":8166.1,"v":520},{"d":"2011-05-25","o":8116,"h":8316.4,"l":8116,"c":8316.4,"v":519},{"d":"2011-05-26","o":8278.83,"h":8629.52,"l":8247.51,"c":8541.84,"v":416},{"d":"2011-05-27","o":8610.73,"h":8704.67,"l":8554.37,"c":8679.62,"v":330},{"d":"2011-05-31","o":8767.29,"h":8967.68,"l":8692.14,"c":8936.37,"v":1044},{"d":"2011-06-01","o":8635.78,"h":8754.76,"l":8460.43,"c":8610.73,"v":1382},{"d":"2011-06-02","o":8660.83,"h":8873.75,"l":8604.47,"c":8773.55,"v":685},{"d":"2011-06-03","o":8623.25,"h":8867.49,"l":8454.17,"c":8779.81,"v":872},{"d":"2011-06-06","o":8767.29,"h":8836.17,"l":8673.35,"c":8735.98,"v":636},{"d":"2011-06-07","o":8817.39,"h":8829.91,"l":8604.47,"c":8604.47,"v":625},{"d":"2011-06-08","o":8541.84,"h":8566.89,"l":8122.27,"c":8147.32,"v":1267},{"d":"2011-06-09","o":8178.63,"h":8247.51,"l":8053.38,"c":8184.89,"v":703},{"d":"2011-06-10","o":8116,"h":8172.37,"l":7727.74,"c":7765.31,"v":992},{"d":"2011-06-13","o":7809.15,"h":7940.66,"l":7652.59,"c":7809.15,"v":555},{"d":"2011-06-14","o":7921.87,"h":8178.63,"l":7896.82,"c":8141.05,"v":606},{"d":"2011-06-15","o":8053.38,"h":8209.94,"l":7928.13,"c":7984.49,"v":720},{"d":"2011-06-16","o":7978.23,"h":8090.95,"l":7840.46,"c":7959.45,"v":493},{"d":"2011-06-17","o":8059.64,"h":8203.68,"l":7953.18,"c":7984.49,"v":652},{"d":"2011-06-20","o":7928.13,"h":8097.22,"l":7909.35,"c":8084.69,"v":447},{"d":"2011-06-21","o":8172.37,"h":8234.99,"l":8134.79,"c":8209.94,"v":626},{"d":"2011-06-22","o":8147.32,"h":8391.55,"l":8103.48,"c":8241.25,"v":438},{"d":"2011-06-23","o":8097.22,"h":8222.46,"l":7821.67,"c":8191.15,"v":686},{"d":"2011-06-24","o":8203.68,"h":8347.71,"l":8022.07,"c":8040.86,"v":866},{"d":"2011-06-27","o":8034.59,"h":8178.63,"l":8015.81,"c":8159.84,"v":242},{"d":"2011-06-28","o":8159.84,"h":8241.25,"l":8097.22,"c":8147.32,"v":354},{"d":"2011-06-29","o":7884.3,"h":7953.18,"l":7765.31,"c":7790.36,"v":9448},{"d":"2011-06-30","o":7802.89,"h":7846.72,"l":7771.58,"c":7796.62,"v":1766},{"d":"2011-07-01","o":7796.62,"h":7978.23,"l":7690.16,"c":7909.35,"v":1581},{"d":"2011-07-05","o":7940.66,"h":8078.43,"l":7884.3,"c":7934.4,"v":1438},{"d":"2011-07-06","o":7921.87,"h":7978.23,"l":7840.46,"c":7940.66,"v":841},{"d":"2011-07-07","o":8003.28,"h":8047.12,"l":7934.4,"c":7953.18,"v":724},{"d":"2011-07-08","o":7827.94,"h":7990.76,"l":7827.94,"c":7903.08,"v":843},{"d":"2011-07-11","o":7765.31,"h":7852.99,"l":7734,"c":7752.79,"v":942},{"d":"2011-07-12","o":7721.48,"h":7934.4,"l":7702.69,"c":7790.36,"v":761},{"d":"2011-07-13","o":7846.72,"h":7903.08,"l":7734,"c":7752.79,"v":539},{"d":"2011-07-14","o":7790.36,"h":7815.41,"l":7558.66,"c":7658.85,"v":890},{"d":"2011-07-15","o":7683.9,"h":7777.84,"l":7615.02,"c":7752.79,"v":667},{"d":"2011-07-18","o":7702.69,"h":7777.84,"l":7377.05,"c":7439.67,"v":813},{"d":"2011-07-19","o":7514.82,"h":7627.54,"l":7452.2,"c":7552.39,"v":848},{"d":"2011-07-20","o":7552.39,"h":7802.89,"l":7521.08,"c":7777.84,"v":786},{"d":"2011-07-21","o":7796.62,"h":7903.08,"l":7752.79,"c":7784.1,"v":724},{"d":"2011-07-22","o":7784.1,"h":7784.1,"l":7589.97,"c":7646.33,"v":489},{"d":"2011-07-25","o":7558.66,"h":7627.54,"l":7489.77,"c":7514.82,"v":464},{"d":"2011-07-26","o":7477.24,"h":7502.29,"l":7364.52,"c":7389.57,"v":354},{"d":"2011-07-27","o":7333.21,"h":7383.31,"l":6969.99,"c":7095.24,"v":1002},{"d":"2011-07-28","o":7126.55,"h":7145.34,"l":6919.9,"c":7063.93,"v":827},{"d":"2011-07-29","o":6969.99,"h":7026.36,"l":6381.33,"c":6825.96,"v":2827},{"d":"2011-08-01","o":6919.9,"h":6926.16,"l":6688.19,"c":6882.32,"v":972},{"d":"2011-08-02","o":6832.22,"h":6932.42,"l":6068.22,"c":6149.63,"v":1896},{"d":"2011-08-03","o":6199.73,"h":6700.71,"l":6061.95,"c":6669.4,"v":1831},{"d":"2011-08-04","o":6525.37,"h":6525.37,"l":4640.4,"c":4859.58,"v":7438},{"d":"2011-08-05","o":5009.88,"h":5598.54,"l":4828.27,"c":5097.55,"v":5186},{"d":"2011-08-08","o":4822.01,"h":5028.67,"l":4277.18,"c":4696.76,"v":4797},{"d":"2011-08-09","o":4890.89,"h":5116.34,"l":4258.4,"c":5116.34,"v":5446},{"d":"2011-08-10","o":4847.06,"h":4959.78,"l":4414.96,"c":4771.91,"v":3075},{"d":"2011-08-11","o":4822.01,"h":5429.46,"l":4822.01,"c":5310.47,"v":2498},{"d":"2011-08-12","o":5423.19,"h":5479.56,"l":5172.7,"c":5316.73,"v":1689},{"d":"2011-08-15","o":5373.1,"h":5416.93,"l":5279.16,"c":5416.93,"v":967},{"d":"2011-08-16","o":5341.78,"h":5385.62,"l":5185.23,"c":5310.47,"v":1089},{"d":"2011-08-17","o":5366.83,"h":5423.19,"l":5235.32,"c":5310.47,"v":603},{"d":"2011-08-18","o":5091.29,"h":5135.13,"l":4571.51,"c":4677.97,"v":2160},{"d":"2011-08-19","o":4552.73,"h":4909.68,"l":4552.73,"c":4615.35,"v":1268},{"d":"2011-08-22","o":4753.12,"h":4753.12,"l":4258.4,"c":4383.64,"v":1454},{"d":"2011-08-23","o":4446.27,"h":4703.02,"l":4371.12,"c":4696.76,"v":1324},{"d":"2011-08-24","o":4684.24,"h":4903.42,"l":4646.66,"c":4809.48,"v":823},{"d":"2011-08-25","o":4872.11,"h":4940.99,"l":4521.42,"c":4565.25,"v":1106},{"d":"2011-08-26","o":4533.94,"h":4865.85,"l":4440.01,"c":4822.01,"v":1030},{"d":"2011-08-29","o":4872.11,"h":5097.55,"l":4822.01,"c":5053.72,"v":1281},{"d":"2011-08-30","o":4997.35,"h":5059.98,"l":4890.89,"c":5022.4,"v":1117},{"d":"2011-08-31","o":5085.03,"h":5153.91,"l":4903.42,"c":5072.5,"v":1365},{"d":"2011-09-01","o":5072.5,"h":5166.44,"l":4834.53,"c":4847.06,"v":1528},{"d":"2011-09-02","o":4715.55,"h":4853.32,"l":4446.27,"c":4596.56,"v":1802},{"d":"2011-09-06","o":4483.84,"h":4621.61,"l":4446.27,"c":4552.73,"v":819},{"d":"2011-09-07","o":4665.45,"h":4865.85,"l":4640.4,"c":4828.27,"v":1248},{"d":"2011-09-08","o":4790.7,"h":4859.58,"l":4621.61,"c":4684.24,"v":1009},{"d":"2011-09-09","o":4627.88,"h":4665.45,"l":4352.33,"c":4402.43,"v":1876},{"d":"2011-09-12","o":4302.23,"h":4508.89,"l":4258.4,"c":4358.59,"v":1025},{"d":"2011-09-13","o":4402.43,"h":4452.53,"l":4327.28,"c":4408.69,"v":842},{"d":"2011-09-14","o":4458.79,"h":4496.37,"l":4295.97,"c":4414.96,"v":1031},{"d":"2011-09-15","o":4483.84,"h":4521.42,"l":4427.48,"c":4477.58,"v":619},{"d":"2011-09-16","o":4521.42,"h":4577.78,"l":4352.33,"c":4465.05,"v":1914},{"d":"2011-09-19","o":4339.81,"h":4427.48,"l":4233.35,"c":4270.92,"v":1439},{"d":"2011-09-20","o":4289.71,"h":4421.22,"l":4170.72,"c":4170.72,"v":1578},{"d":"2011-09-21","o":4183.25,"h":4302.23,"l":3989.12,"c":3995.38,"v":1178},{"d":"2011-09-22","o":3895.18,"h":4089.31,"l":3851.34,"c":3964.07,"v":1803},{"d":"2011-09-23","o":3870.13,"h":3926.49,"l":3713.57,"c":3851.34,"v":2300},{"d":"2011-09-26","o":3888.92,"h":4014.17,"l":3776.2,"c":4014.17,"v":844},{"d":"2011-09-27","o":4133.15,"h":4465.05,"l":4133.15,"c":4302.23,"v":1867},{"d":"2011-09-28","o":4346.07,"h":4684.24,"l":4289.71,"c":4590.3,"v":2567},{"d":"2011-09-29","o":4703.02,"h":4746.86,"l":4458.79,"c":4565.25,"v":1326},{"d":"2011-09-30","o":4471.32,"h":4671.71,"l":4396.17,"c":4396.17,"v":1005},{"d":"2011-10-03","o":4352.33,"h":4527.68,"l":4114.36,"c":4126.89,"v":1781},{"d":"2011-10-04","o":4045.48,"h":4308.5,"l":3870.13,"c":4283.45,"v":1418},{"d":"2011-10-05","o":4289.71,"h":4295.97,"l":4058,"c":4239.61,"v":846},{"d":"2011-10-06","o":4233.35,"h":4627.88,"l":4233.35,"c":4615.35,"v":1023},{"d":"2011-10-07","o":4615.35,"h":4615.35,"l":4270.92,"c":4302.23,"v":955},{"d":"2011-10-10","o":4408.69,"h":4671.71,"l":4383.64,"c":4671.71,"v":818},{"d":"2011-10-11","o":4590.3,"h":4709.29,"l":4552.73,"c":4665.45,"v":750},{"d":"2011-10-12","o":4684.24,"h":4909.68,"l":4577.78,"c":4834.53,"v":1205},{"d":"2011-10-13","o":4746.86,"h":4790.7,"l":4646.66,"c":4721.81,"v":873},{"d":"2011-10-14","o":4803.22,"h":4997.35,"l":4803.22,"c":4972.31,"v":721},{"d":"2011-10-17","o":4903.42,"h":4972.31,"l":4659.19,"c":4684.24,"v":1004},{"d":"2011-10-18","o":4715.55,"h":5066.24,"l":4602.83,"c":4997.35,"v":933},{"d":"2011-10-19","o":4972.31,"h":5097.55,"l":4859.58,"c":4915.94,"v":577},{"d":"2011-10-20","o":4922.21,"h":4984.83,"l":4709.29,"c":4865.85,"v":503},{"d":"2011-10-21","o":4972.31,"h":5166.44,"l":4966.04,"c":5135.13,"v":737},{"d":"2011-10-24","o":5178.96,"h":5435.72,"l":5135.13,"c":5423.19,"v":680},{"d":"2011-10-25","o":5410.67,"h":5429.46,"l":5128.86,"c":5135.13,"v":924},{"d":"2011-10-26","o":5260.37,"h":5260.37,"l":5009.88,"c":5128.86,"v":727},{"d":"2011-10-27","o":5341.78,"h":5529.65,"l":5222.8,"c":5435.72,"v":1182},{"d":"2011-10-28","o":5398.14,"h":5542.18,"l":5354.31,"c":5485.82,"v":767},{"d":"2011-10-31","o":5473.29,"h":5730.05,"l":5341.78,"c":5573.49,"v":1268},{"d":"2011-11-01","o":5260.37,"h":5429.46,"l":5135.13,"c":5153.91,"v":1046},{"d":"2011-11-02","o":5297.95,"h":5473.29,"l":5254.11,"c":5385.62,"v":687},{"d":"2011-11-03","o":5460.77,"h":5711.26,"l":5385.62,"c":5679.95,"v":848},{"d":"2011-11-04","o":5554.7,"h":5554.7,"l":5360.57,"c":5485.82,"v":906},{"d":"2011-11-07","o":5454.51,"h":5554.7,"l":5323,"c":5404.41,"v":520},{"d":"2011-11-08","o":5429.46,"h":5504.6,"l":5222.8,"c":5329.26,"v":693},{"d":"2011-11-09","o":5141.39,"h":5335.52,"l":5034.93,"c":5047.45,"v":823},{"d":"2011-11-10","o":5128.86,"h":5153.91,"l":4652.93,"c":4746.86,"v":1892},{"d":"2011-11-11","o":4828.27,"h":4991.09,"l":4809.48,"c":4847.06,"v":1133},{"d":"2011-11-14","o":4790.7,"h":4790.7,"l":4627.88,"c":4627.88,"v":780},{"d":"2011-11-15","o":4609.09,"h":4677.97,"l":4515.15,"c":4609.09,"v":1088},{"d":"2011-11-16","o":4552.73,"h":4690.5,"l":4533.94,"c":4540.2,"v":668},{"d":"2011-11-17","o":4546.47,"h":4753.12,"l":4521.42,"c":4552.73,"v":959},{"d":"2011-11-18","o":4621.61,"h":4878.37,"l":4609.09,"c":4853.32,"v":4407},{"d":"2011-11-21","o":4721.81,"h":4759.39,"l":4659.19,"c":4703.02,"v":1331},{"d":"2011-11-22","o":4696.76,"h":4728.07,"l":4640.4,"c":4665.45,"v":1515},{"d":"2011-11-23","o":4602.83,"h":4659.19,"l":4552.73,"c":4577.78,"v":1905},{"d":"2011-11-25","o":4565.25,"h":4684.24,"l":4546.47,"c":4634.14,"v":634},{"d":"2011-11-28","o":4822.01,"h":4897.16,"l":4703.02,"c":4778.17,"v":861},{"d":"2011-11-29","o":4784.43,"h":4803.22,"l":4665.45,"c":4721.81,"v":686},{"d":"2011-11-30","o":4947.26,"h":5009.88,"l":4822.01,"c":4984.83,"v":1362},{"d":"2011-12-01","o":4947.26,"h":4972.31,"l":4859.58,"c":4884.63,"v":592},{"d":"2011-12-02","o":4959.78,"h":5053.72,"l":4903.42,"c":5041.19,"v":1021},{"d":"2011-12-05","o":5153.91,"h":5216.54,"l":5078.77,"c":5216.54,"v":1435},{"d":"2011-12-06","o":5222.8,"h":5222.8,"l":5110.08,"c":5122.6,"v":678},{"d":"2011-12-07","o":5078.77,"h":5297.95,"l":5016.14,"c":5285.42,"v":1460},{"d":"2011-12-08","o":5229.06,"h":5341.78,"l":5204.01,"c":5241.59,"v":1735},{"d":"2011-12-09","o":5272.9,"h":5460.77,"l":5260.37,"c":5429.46,"v":2410},{"d":"2011-12-12","o":5385.62,"h":5398.14,"l":5166.44,"c":5279.16,"v":965},{"d":"2011-12-13","o":5335.52,"h":5385.62,"l":5066.24,"c":5103.81,"v":935},{"d":"2011-12-14","o":5034.93,"h":5097.55,"l":4847.06,"c":4859.58,"v":1329},{"d":"2011-12-15","o":4928.47,"h":4978.57,"l":4872.11,"c":4915.94,"v":1193},{"d":"2011-12-16","o":4978.57,"h":5022.4,"l":4865.85,"c":4959.78,"v":1316},{"d":"2011-12-19","o":4991.09,"h":4991.09,"l":4746.86,"c":4784.43,"v":985},{"d":"2011-12-20","o":4897.16,"h":5078.77,"l":4897.16,"c":5078.77,"v":952},{"d":"2011-12-21","o":5034.93,"h":5128.86,"l":4991.09,"c":5028.67,"v":851},{"d":"2011-12-22","o":5072.5,"h":5291.68,"l":5059.98,"c":5241.59,"v":612},{"d":"2011-12-23","o":5285.42,"h":5310.47,"l":5197.75,"c":5254.11,"v":377},{"d":"2011-12-27","o":5241.59,"h":5323,"l":5210.27,"c":5279.16,"v":247},{"d":"2011-12-28","o":5191.49,"h":5197.75,"l":5016.14,"c":5016.14,"v":398},{"d":"2011-12-29","o":5028.67,"h":5135.13,"l":4959.78,"c":5072.5,"v":795},{"d":"2011-12-30","o":5047.45,"h":5110.08,"l":5009.88,"c":5009.88,"v":524},{"d":"2012-01-03","o":5185.23,"h":5185.23,"l":4903.42,"c":4915.94,"v":894},{"d":"2012-01-04","o":4915.94,"h":5085.03,"l":4915.94,"c":5041.19,"v":435},{"d":"2012-01-05","o":5016.14,"h":5091.29,"l":4978.57,"c":5085.03,"v":519},{"d":"2012-01-06","o":5078.77,"h":5103.81,"l":4984.83,"c":5009.88,"v":468},{"d":"2012-01-09","o":5047.45,"h":5047.45,"l":4909.68,"c":5003.62,"v":424},{"d":"2012-01-10","o":5091.29,"h":5122.6,"l":4984.83,"c":4997.35,"v":972},{"d":"2012-01-11","o":4978.57,"h":5022.4,"l":4909.68,"c":5016.14,"v":640},{"d":"2012-01-12","o":5034.93,"h":5034.93,"l":4865.85,"c":4978.57,"v":524},{"d":"2012-01-13","o":4890.89,"h":5047.45,"l":4890.89,"c":5003.62,"v":536},{"d":"2012-01-17","o":5072.5,"h":5210.27,"l":5072.5,"c":5128.86,"v":719},{"d":"2012-01-18","o":5128.86,"h":5354.31,"l":5103.81,"c":5260.37,"v":941},{"d":"2012-01-19","o":5310.47,"h":5310.47,"l":5229.06,"c":5247.85,"v":526},{"d":"2012-01-20","o":5254.11,"h":5341.78,"l":5247.85,"c":5329.26,"v":678},{"d":"2012-01-23","o":5348.05,"h":5479.56,"l":5323,"c":5473.29,"v":897},{"d":"2012-01-24","o":5416.93,"h":5667.43,"l":5398.14,"c":5617.33,"v":1034},{"d":"2012-01-25","o":5586.02,"h":5792.67,"l":5529.65,"c":5698.74,"v":1625},{"d":"2012-01-26","o":5742.57,"h":5817.72,"l":5667.43,"c":5730.05,"v":524},{"d":"2012-01-27","o":5679.95,"h":5767.62,"l":5667.43,"c":5730.05,"v":748},{"d":"2012-01-30","o":5667.43,"h":5767.62,"l":5573.49,"c":5667.43,"v":534},{"d":"2012-01-31","o":5686.21,"h":5723.79,"l":5567.23,"c":5642.38,"v":683},{"d":"2012-02-01","o":5711.26,"h":5874.08,"l":5711.26,"c":5780.15,"v":1066},{"d":"2012-02-02","o":5792.67,"h":5936.71,"l":5780.15,"c":5892.87,"v":400},{"d":"2012-02-03","o":5986.81,"h":6093.27,"l":5936.71,"c":5999.33,"v":872},{"d":"2012-02-06","o":5961.76,"h":6130.84,"l":5961.76,"c":6118.31,"v":491},{"d":"2012-02-07","o":6099.53,"h":6187.2,"l":6061.95,"c":6093.27,"v":620},{"d":"2012-02-08","o":6099.53,"h":6193.46,"l":6049.43,"c":6124.58,"v":423},{"d":"2012-02-09","o":6143.36,"h":6205.99,"l":5924.18,"c":5924.18,"v":525},{"d":"2012-02-10","o":5836.51,"h":5880.35,"l":5736.31,"c":5780.15,"v":521},{"d":"2012-02-13","o":5849.03,"h":5905.4,"l":5773.89,"c":5798.94,"v":513},{"d":"2012-02-14","o":5773.89,"h":5823.98,"l":5573.49,"c":5598.54,"v":653},{"d":"2012-02-15","o":5629.85,"h":5636.11,"l":5535.92,"c":5573.49,"v":604},{"d":"2012-02-16","o":5554.7,"h":5686.21,"l":5510.87,"c":5636.11,"v":983},{"d":"2012-02-17","o":5636.11,"h":5648.64,"l":5592.28,"c":5604.8,"v":496},{"d":"2012-02-21","o":5949.23,"h":5949.23,"l":5479.56,"c":5498.34,"v":811},{"d":"2012-02-22","o":5504.6,"h":5560.97,"l":5448.24,"c":5510.87,"v":1480},{"d":"2012-02-23","o":5441.98,"h":5542.18,"l":5135.13,"c":5448.24,"v":1415},{"d":"2012-02-24","o":5454.51,"h":5517.13,"l":5373.1,"c":5435.72,"v":1570},{"d":"2012-02-27","o":5354.31,"h":5485.82,"l":5335.52,"c":5435.72,"v":719},{"d":"2012-02-28","o":5435.72,"h":5460.77,"l":5310.47,"c":5385.62,"v":812},{"d":"2012-02-29","o":5391.88,"h":5441.98,"l":5241.59,"c":5285.42,"v":1334},{"d":"2012-03-01","o":5341.78,"h":5636.11,"l":5341.78,"c":5560.97,"v":1049},{"d":"2012-03-02","o":5548.44,"h":5617.33,"l":5429.46,"c":5448.24,"v":705},{"d":"2012-03-05","o":5441.98,"h":5467.03,"l":5310.47,"c":5385.62,"v":664},{"d":"2012-03-06","o":5291.68,"h":5354.31,"l":5197.75,"c":5222.8,"v":1076},{"d":"2012-03-07","o":5272.9,"h":5354.31,"l":5185.23,"c":5285.42,"v":717},{"d":"2012-03-08","o":5316.73,"h":5391.88,"l":5235.32,"c":5323,"v":565},{"d":"2012-03-09","o":5323,"h":5548.44,"l":5291.68,"c":5373.1,"v":624},{"d":"2012-03-12","o":5366.83,"h":5454.51,"l":5329.26,"c":5366.83,"v":624},{"d":"2012-03-13","o":5423.19,"h":5623.59,"l":5373.1,"c":5623.59,"v":778},{"d":"2012-03-14","o":5623.59,"h":5692.48,"l":5523.39,"c":5542.18,"v":391},{"d":"2012-03-15","o":5567.23,"h":5579.75,"l":5454.51,"c":5498.34,"v":599},{"d":"2012-03-16","o":5517.13,"h":5623.59,"l":5510.87,"c":5604.8,"v":1696},{"d":"2012-03-19","o":5586.02,"h":6036.9,"l":5586.02,"c":6005.59,"v":1489},{"d":"2012-03-20","o":5942.97,"h":6130.84,"l":5905.4,"c":5993.07,"v":773},{"d":"2012-03-21","o":5986.81,"h":6074.48,"l":5924.18,"c":5949.23,"v":423},{"d":"2012-03-22","o":5880.35,"h":5880.35,"l":5767.62,"c":5817.72,"v":392},{"d":"2012-03-23","o":5830.25,"h":5942.97,"l":5736.31,"c":5924.18,"v":701},{"d":"2012-03-26","o":5993.07,"h":6030.64,"l":5886.61,"c":5955.49,"v":1645},{"d":"2012-03-27","o":5974.28,"h":5993.07,"l":5817.72,"c":5817.72,"v":1377},{"d":"2012-03-28","o":5798.94,"h":5823.98,"l":5661.16,"c":5761.36,"v":555},{"d":"2012-03-29","o":5698.74,"h":5767.62,"l":5573.49,"c":5629.85,"v":4648},{"d":"2012-03-30","o":5679.95,"h":5679.95,"l":5579.75,"c":5642.38,"v":643},{"d":"2012-04-02","o":5654.9,"h":5736.31,"l":5636.11,"c":5692.48,"v":1136},{"d":"2012-04-03","o":5698.74,"h":5723.79,"l":5604.8,"c":5623.59,"v":1050},{"d":"2012-04-04","o":5579.75,"h":5629.85,"l":5510.87,"c":5598.54,"v":707},{"d":"2012-04-05","o":5548.44,"h":5604.8,"l":5529.65,"c":5586.02,"v":823},{"d":"2012-04-09","o":5473.29,"h":5535.92,"l":5423.19,"c":5498.34,"v":770},{"d":"2012-04-10","o":5492.08,"h":5492.08,"l":5304.21,"c":5404.41,"v":1433},{"d":"2012-04-11","o":5448.24,"h":5529.65,"l":5423.19,"c":5448.24,"v":1769},{"d":"2012-04-12","o":5454.51,"h":5629.85,"l":5448.24,"c":5598.54,"v":4405},{"d":"2012-04-13","o":5560.97,"h":5705,"l":5548.44,"c":5692.48,"v":972},{"d":"2012-04-16","o":5730.05,"h":5836.51,"l":5698.74,"c":5730.05,"v":1497},{"d":"2012-04-17","o":5798.94,"h":5892.87,"l":5761.36,"c":5836.51,"v":782},{"d":"2012-04-18","o":5792.67,"h":5798.94,"l":5642.38,"c":5642.38,"v":547},{"d":"2012-04-19","o":5673.69,"h":5761.36,"l":5560.97,"c":5592.28,"v":709},{"d":"2012-04-20","o":5636.11,"h":5730.05,"l":5579.75,"c":5586.02,"v":764},{"d":"2012-04-23","o":5498.34,"h":5523.39,"l":5423.19,"c":5485.82,"v":598},{"d":"2012-04-24","o":5498.34,"h":5579.75,"l":5473.29,"c":5529.65,"v":849},{"d":"2012-04-25","o":5654.9,"h":5698.74,"l":5529.65,"c":5598.54,"v":806},{"d":"2012-04-26","o":5548.44,"h":5548.44,"l":5329.26,"c":5529.65,"v":1333},{"d":"2012-04-27","o":5529.65,"h":5554.7,"l":5441.98,"c":5454.51,"v":1138},{"d":"2012-04-30","o":5448.24,"h":5448.24,"l":5323,"c":5348.05,"v":913},{"d":"2012-05-01","o":5348.05,"h":5454.51,"l":5291.68,"c":5304.21,"v":810},{"d":"2012-05-02","o":5323,"h":5448.24,"l":5316.73,"c":5354.31,"v":661},{"d":"2012-05-03","o":5366.83,"h":5448.24,"l":5366.83,"c":5410.67,"v":881},{"d":"2012-05-04","o":5391.88,"h":5391.88,"l":5241.59,"c":5297.95,"v":1194},{"d":"2012-05-07","o":5266.64,"h":5323,"l":5222.8,"c":5229.06,"v":549},{"d":"2012-05-08","o":5197.75,"h":5229.06,"l":5078.77,"c":5116.34,"v":1022},{"d":"2012-05-09","o":5066.24,"h":5197.75,"l":5016.14,"c":5141.39,"v":580},{"d":"2012-05-10","o":5185.23,"h":5204.01,"l":5072.5,"c":5160.18,"v":721},{"d":"2012-05-11","o":5091.29,"h":5178.96,"l":5028.67,"c":5172.7,"v":641},{"d":"2012-05-14","o":5091.29,"h":5291.68,"l":5028.67,"c":5053.72,"v":601},{"d":"2012-05-15","o":5041.19,"h":5172.7,"l":4922.21,"c":5028.67,"v":1306},{"d":"2012-05-16","o":5053.72,"h":5247.85,"l":5047.45,"c":5172.7,"v":794},{"d":"2012-05-17","o":5166.44,"h":5185.23,"l":4815.75,"c":4865.85,"v":1209},{"d":"2012-05-18","o":4897.16,"h":4897.16,"l":4665.45,"c":4734.34,"v":1079},{"d":"2012-05-21","o":4740.6,"h":4972.31,"l":4721.81,"c":4947.26,"v":709},{"d":"2012-05-22","o":4959.78,"h":4966.04,"l":4853.32,"c":4959.78,"v":1132},{"d":"2012-05-23","o":4922.21,"h":5172.7,"l":4922.21,"c":5153.91,"v":1883},{"d":"2012-05-24","o":5153.91,"h":5197.75,"l":4966.04,"c":5103.81,"v":846},{"d":"2012-05-25","o":5128.86,"h":5222.8,"l":5091.29,"c":5185.23,"v":608},{"d":"2012-05-29","o":5254.11,"h":5354.31,"l":5222.8,"c":5341.78,"v":644},{"d":"2012-05-30","o":5297.95,"h":5341.78,"l":5210.27,"c":5210.27,"v":725},{"d":"2012-05-31","o":5241.59,"h":5366.83,"l":5141.39,"c":5354.31,"v":2693},{"d":"2012-06-01","o":5197.75,"h":5272.9,"l":5128.86,"c":5185.23,"v":657},{"d":"2012-06-04","o":5210.27,"h":5210.27,"l":4984.83,"c":5028.67,"v":563},{"d":"2012-06-05","o":5003.62,"h":5078.77,"l":4984.83,"c":5072.5,"v":742},{"d":"2012-06-06","o":5141.39,"h":5229.06,"l":5091.29,"c":5222.8,"v":654},{"d":"2012-06-07","o":5304.21,"h":5379.36,"l":5160.18,"c":5160.18,"v":570},{"d":"2012-06-08","o":5135.13,"h":5316.73,"l":5066.24,"c":5310.47,"v":536},{"d":"2012-06-11","o":5379.36,"h":5379.36,"l":5016.14,"c":5016.14,"v":827},{"d":"2012-06-12","o":5034.93,"h":5122.6,"l":4984.83,"c":5034.93,"v":640},{"d":"2012-06-13","o":5041.19,"h":5110.08,"l":4890.89,"c":4953.52,"v":1267},{"d":"2012-06-14","o":4966.04,"h":5178.96,"l":4947.26,"c":5172.7,"v":923},{"d":"2012-06-15","o":5210.27,"h":5441.98,"l":5178.96,"c":5435.72,"v":1521},{"d":"2012-06-18","o":5416.93,"h":5448.24,"l":5323,"c":5398.14,"v":1065},{"d":"2012-06-19","o":5435.72,"h":5517.13,"l":5379.36,"c":5448.24,"v":892},{"d":"2012-06-20","o":5473.29,"h":5573.49,"l":5391.88,"c":5492.08,"v":650},{"d":"2012-06-21","o":5479.56,"h":5485.82,"l":5254.11,"c":5316.73,"v":671},{"d":"2012-06-22","o":5373.1,"h":5404.41,"l":5260.37,"c":5285.42,"v":987},{"d":"2012-06-25","o":5172.7,"h":5272.9,"l":5103.81,"c":5122.6,"v":728},{"d":"2012-06-26","o":5160.18,"h":5197.75,"l":5028.67,"c":5122.6,"v":801},{"d":"2012-06-27","o":5097.55,"h":5172.7,"l":5047.45,"c":5141.39,"v":433},{"d":"2012-06-28","o":5091.29,"h":5222.8,"l":5003.62,"c":5141.39,"v":708},{"d":"2012-06-29","o":5254.11,"h":5291.68,"l":5172.7,"c":5279.16,"v":873},{"d":"2012-07-02","o":5304.21,"h":5323,"l":5185.23,"c":5323,"v":623},{"d":"2012-07-03","o":5304.21,"h":5373.1,"l":5266.64,"c":5348.05,"v":309},{"d":"2012-07-05","o":5323,"h":5360.57,"l":5297.95,"c":5341.78,"v":501},{"d":"2012-07-06","o":5285.42,"h":5379.36,"l":5279.16,"c":5323,"v":352},{"d":"2012-07-09","o":5297.95,"h":5373.1,"l":5103.81,"c":5122.6,"v":580},{"d":"2012-07-10","o":5166.44,"h":5191.49,"l":5022.4,"c":5059.98,"v":456},{"d":"2012-07-11","o":5072.5,"h":5153.91,"l":5059.98,"c":5097.55,"v":351},{"d":"2012-07-12","o":5072.5,"h":5110.08,"l":5003.62,"c":5016.14,"v":642},{"d":"2012-07-13","o":5028.67,"h":5072.5,"l":4972.31,"c":4978.57,"v":591},{"d":"2012-07-16","o":4978.57,"h":5034.93,"l":4940.99,"c":4953.52,"v":461},{"d":"2012-07-17","o":5003.62,"h":5028.67,"l":4903.42,"c":4978.57,"v":678},{"d":"2012-07-18","o":4972.31,"h":5041.19,"l":4940.99,"c":5003.62,"v":563},{"d":"2012-07-19","o":5034.93,"h":5059.98,"l":4909.68,"c":4928.47,"v":1357},{"d":"2012-07-20","o":4903.42,"h":4978.57,"l":4890.89,"c":4966.04,"v":1040},{"d":"2012-07-23","o":4878.37,"h":4884.63,"l":4790.7,"c":4790.7,"v":538},{"d":"2012-07-24","o":4815.75,"h":4815.75,"l":4696.76,"c":4740.6,"v":575},{"d":"2012-07-25","o":4784.43,"h":4784.43,"l":4590.3,"c":4615.35,"v":844},{"d":"2012-07-26","o":4690.5,"h":4746.86,"l":4590.3,"c":4634.14,"v":444},{"d":"2012-07-27","o":4671.71,"h":4828.27,"l":4590.3,"c":4784.43,"v":635},{"d":"2012-07-30","o":4809.48,"h":4840.8,"l":4696.76,"c":4703.02,"v":358},{"d":"2012-07-31","o":4703.02,"h":4796.96,"l":4634.14,"c":4778.17,"v":896},{"d":"2012-08-01","o":4790.7,"h":4884.63,"l":4759.39,"c":4765.65,"v":1261},{"d":"2012-08-02","o":4872.11,"h":4978.57,"l":4746.86,"c":4922.21,"v":2248},{"d":"2012-08-03","o":4997.35,"h":5110.08,"l":4997.35,"c":5110.08,"v":642},{"d":"2012-08-06","o":5285.42,"h":5291.68,"l":5128.86,"c":5235.32,"v":953},{"d":"2012-08-07","o":5272.9,"h":5291.68,"l":5147.65,"c":5229.06,"v":688},{"d":"2012-08-08","o":5204.01,"h":5241.59,"l":5122.6,"c":5147.65,"v":465},{"d":"2012-08-09","o":5160.18,"h":5241.59,"l":5128.86,"c":5147.65,"v":452},{"d":"2012-08-10","o":5110.08,"h":5197.75,"l":5066.24,"c":5116.34,"v":389},{"d":"2012-08-13","o":5072.5,"h":5160.18,"l":5028.67,"c":5128.86,"v":439},{"d":"2012-08-14","o":5185.23,"h":5260.37,"l":5097.55,"c":5141.39,"v":373},{"d":"2012-08-15","o":5122.6,"h":5197.75,"l":5116.34,"c":5178.96,"v":229},{"d":"2012-08-16","o":5185.23,"h":5272.9,"l":5141.39,"c":5254.11,"v":253},{"d":"2012-08-17","o":5272.9,"h":5310.47,"l":5160.18,"c":5210.27,"v":403},{"d":"2012-08-20","o":5210.27,"h":5247.85,"l":5166.44,"c":5178.96,"v":360},{"d":"2012-08-21","o":5197.75,"h":5254.11,"l":5172.7,"c":5178.96,"v":518},{"d":"2012-08-22","o":5166.44,"h":5241.59,"l":5128.86,"c":5185.23,"v":350},{"d":"2012-08-23","o":5191.49,"h":5191.49,"l":5053.72,"c":5059.98,"v":292},{"d":"2012-08-24","o":5041.19,"h":5103.81,"l":5016.14,"c":5072.5,"v":303},{"d":"2012-08-27","o":5110.08,"h":5147.65,"l":5047.45,"c":5103.81,"v":255},{"d":"2012-08-28","o":5085.03,"h":5128.86,"l":5072.5,"c":5097.55,"v":463},{"d":"2012-08-29","o":5091.29,"h":5254.11,"l":5085.03,"c":5222.8,"v":275},{"d":"2012-08-30","o":5204.01,"h":5222.8,"l":5166.44,"c":5166.44,"v":305},{"d":"2012-08-31","o":5216.54,"h":5222.8,"l":5110.08,"c":5185.23,"v":389},{"d":"2012-09-04","o":5166.44,"h":5304.21,"l":5103.81,"c":5260.37,"v":458},{"d":"2012-09-05","o":5291.68,"h":5310.47,"l":5241.59,"c":5260.37,"v":426},{"d":"2012-09-06","o":5291.68,"h":5410.67,"l":5235.32,"c":5410.67,"v":309},{"d":"2012-09-07","o":5441.98,"h":5448.24,"l":5316.73,"c":5354.31,"v":353},{"d":"2012-09-10","o":5354.31,"h":5423.19,"l":5329.26,"c":5348.05,"v":400},{"d":"2012-09-11","o":5341.78,"h":5454.51,"l":5341.78,"c":5454.51,"v":290},{"d":"2012-09-12","o":5473.29,"h":5586.02,"l":5423.19,"c":5535.92,"v":659},{"d":"2012-09-13","o":5554.7,"h":5686.21,"l":5504.6,"c":5654.9,"v":860},{"d":"2012-09-14","o":5604.8,"h":5886.61,"l":5604.8,"c":5705,"v":815},{"d":"2012-09-17","o":5661.16,"h":5717.52,"l":5579.75,"c":5617.33,"v":444},{"d":"2012-09-18","o":5617.33,"h":5617.33,"l":5510.87,"c":5535.92,"v":399},{"d":"2012-09-19","o":5548.44,"h":5598.54,"l":5479.56,"c":5479.56,"v":458},{"d":"2012-09-20","o":5448.24,"h":5473.29,"l":5373.1,"c":5391.88,"v":358},{"d":"2012-09-21","o":5423.19,"h":5454.51,"l":5272.9,"c":5279.16,"v":1124},{"d":"2012-09-24","o":5254.11,"h":5341.78,"l":5166.44,"c":5197.75,"v":499},{"d":"2012-09-25","o":5229.06,"h":5291.68,"l":5103.81,"c":5103.81,"v":817},{"d":"2012-09-26","o":5059.98,"h":5160.18,"l":5041.19,"c":5153.91,"v":607},{"d":"2012-09-27","o":5222.8,"h":5416.93,"l":5191.49,"c":5316.73,"v":735},{"d":"2012-09-28","o":5279.16,"h":5379.36,"l":5247.85,"c":5260.37,"v":483},{"d":"2012-10-01","o":5285.42,"h":5360.57,"l":5160.18,"c":5229.06,"v":401},{"d":"2012-10-02","o":5272.9,"h":5404.41,"l":5197.75,"c":5216.54,"v":395},{"d":"2012-10-03","o":5210.27,"h":5285.42,"l":5172.7,"c":5222.8,"v":400},{"d":"2012-10-04","o":5247.85,"h":5254.11,"l":5197.75,"c":5216.54,"v":271},{"d":"2012-10-05","o":5229.06,"h":5341.78,"l":5210.27,"c":5210.27,"v":493},{"d":"2012-10-08","o":5191.49,"h":5254.11,"l":5178.96,"c":5197.75,"v":199},{"d":"2012-10-09","o":5197.75,"h":5235.32,"l":5147.65,"c":5147.65,"v":333},{"d":"2012-10-10","o":5178.96,"h":5229.06,"l":5128.86,"c":5153.91,"v":222},{"d":"2012-10-11","o":5191.49,"h":5235.32,"l":5141.39,"c":5210.27,"v":248},{"d":"2012-10-12","o":5204.01,"h":5210.27,"l":5028.67,"c":5034.93,"v":699},{"d":"2012-10-15","o":5041.19,"h":5178.96,"l":5022.4,"c":5166.44,"v":287},{"d":"2012-10-16","o":5204.01,"h":5229.06,"l":5160.18,"c":5178.96,"v":227},{"d":"2012-10-17","o":5178.96,"h":5260.37,"l":5135.13,"c":5247.85,"v":383},{"d":"2012-10-18","o":5241.59,"h":5291.68,"l":5178.96,"c":5229.06,"v":566},{"d":"2012-10-19","o":5216.54,"h":5254.11,"l":5178.96,"c":5229.06,"v":817},{"d":"2012-10-22","o":5222.8,"h":5285.42,"l":5197.75,"c":5279.16,"v":435},{"d":"2012-10-23","o":5210.27,"h":5373.1,"l":5197.75,"c":5373.1,"v":919},{"d":"2012-10-24","o":5385.62,"h":5441.98,"l":5354.31,"c":5435.72,"v":743},{"d":"2012-10-25","o":5479.56,"h":5523.39,"l":5323,"c":5404.41,"v":619},{"d":"2012-10-26","o":5423.19,"h":5441.98,"l":5310.47,"c":5385.62,"v":497},{"d":"2012-10-31","o":5385.62,"h":5448.24,"l":5297.95,"c":5379.36,"v":1359},{"d":"2012-11-01","o":5379.36,"h":5517.13,"l":5266.64,"c":5335.52,"v":682},{"d":"2012-11-02","o":5341.78,"h":5611.06,"l":5341.78,"c":5485.82,"v":582},{"d":"2012-11-05","o":5473.29,"h":5473.29,"l":5348.05,"c":5354.31,"v":258},{"d":"2012-11-06","o":5341.78,"h":5448.24,"l":5316.73,"c":5379.36,"v":321},{"d":"2012-11-07","o":5316.73,"h":5335.52,"l":5260.37,"c":5297.95,"v":461},{"d":"2012-11-08","o":5304.21,"h":5335.52,"l":5291.68,"c":5291.68,"v":377},{"d":"2012-11-09","o":5260.37,"h":5366.83,"l":5204.01,"c":5291.68,"v":381},{"d":"2012-11-12","o":5323,"h":5335.52,"l":5229.06,"c":5329.26,"v":366},{"d":"2012-11-13","o":5304.21,"h":5504.6,"l":5272.9,"c":5448.24,"v":501},{"d":"2012-11-14","o":5467.03,"h":5479.56,"l":5316.73,"c":5323,"v":596},{"d":"2012-11-15","o":5297.95,"h":5366.83,"l":5185.23,"c":5191.49,"v":432},{"d":"2012-11-16","o":5185.23,"h":5254.11,"l":5141.39,"c":5241.59,"v":410},{"d":"2012-11-19","o":5279.16,"h":5379.36,"l":5247.85,"c":5379.36,"v":285},{"d":"2012-11-20","o":5385.62,"h":5473.29,"l":5329.26,"c":5473.29,"v":244},{"d":"2012-11-21","o":5485.82,"h":5529.65,"l":5435.72,"c":5517.13,"v":238},{"d":"2012-11-23","o":5548.44,"h":5611.06,"l":5510.87,"c":5592.28,"v":208},{"d":"2012-11-26","o":5592.28,"h":5717.52,"l":5554.7,"c":5705,"v":503},{"d":"2012-11-27","o":5673.69,"h":5748.84,"l":5579.75,"c":5723.79,"v":580},{"d":"2012-11-28","o":5667.43,"h":5736.31,"l":5573.49,"c":5711.26,"v":451},{"d":"2012-11-29","o":5748.84,"h":5761.36,"l":5629.85,"c":5748.84,"v":499},{"d":"2012-11-30","o":5742.57,"h":5780.15,"l":5636.11,"c":5667.43,"v":771},{"d":"2012-12-03","o":5705,"h":5842.77,"l":5661.16,"c":5830.25,"v":525},{"d":"2012-12-04","o":5817.72,"h":5961.76,"l":5780.15,"c":5917.92,"v":433},{"d":"2012-12-05","o":5942.97,"h":5999.33,"l":5836.51,"c":5849.03,"v":435},{"d":"2012-12-06","o":5823.98,"h":5911.66,"l":5823.98,"c":5842.77,"v":319},{"d":"2012-12-07","o":5861.56,"h":5917.92,"l":5811.46,"c":5880.35,"v":648},{"d":"2012-12-10","o":5886.61,"h":5980.54,"l":5874.08,"c":5974.28,"v":477},{"d":"2012-12-11","o":6005.59,"h":6074.48,"l":5942.97,"c":6074.48,"v":469},{"d":"2012-12-12","o":6074.48,"h":6162.15,"l":5986.81,"c":6149.63,"v":873},{"d":"2012-12-13","o":6162.15,"h":6193.46,"l":6099.53,"c":6174.68,"v":550},{"d":"2012-12-14","o":6262.35,"h":6262.35,"l":6130.84,"c":6224.77,"v":966},{"d":"2012-12-17","o":6218.51,"h":6231.04,"l":6124.58,"c":6143.36,"v":640},{"d":"2012-12-18","o":6143.36,"h":6212.25,"l":6093.27,"c":6180.94,"v":612},{"d":"2012-12-19","o":6281.14,"h":6406.38,"l":6205.99,"c":6381.33,"v":804},{"d":"2012-12-20","o":6456.48,"h":6581.73,"l":6406.38,"c":6512.84,"v":983},{"d":"2012-12-21","o":6431.43,"h":6656.88,"l":6368.81,"c":6537.89,"v":1101},{"d":"2012-12-24","o":6544.15,"h":6569.2,"l":6462.74,"c":6462.74,"v":307},{"d":"2012-12-26","o":6487.79,"h":6525.37,"l":6418.91,"c":6481.53,"v":515},{"d":"2012-12-27","o":6437.69,"h":6544.15,"l":6368.81,"c":6500.32,"v":455},{"d":"2012-12-28","o":6481.53,"h":6713.24,"l":6224.77,"c":6512.84,"v":535},{"d":"2012-12-31","o":6531.63,"h":6606.78,"l":6481.53,"c":6581.73,"v":615},{"d":"2013-01-02","o":6663.14,"h":6888.58,"l":6656.88,"c":6863.53,"v":1415},{"d":"2013-01-03","o":6888.58,"h":6938.68,"l":6825.96,"c":6869.8,"v":1023},{"d":"2013-01-04","o":6888.58,"h":6926.16,"l":6851.01,"c":6888.58,"v":573},{"d":"2013-01-07","o":6882.32,"h":6907.37,"l":6807.17,"c":6825.96,"v":516},{"d":"2013-01-08","o":6857.27,"h":6888.58,"l":6788.39,"c":6888.58,"v":876},{"d":"2013-01-09","o":6926.16,"h":6944.94,"l":6869.8,"c":6913.63,"v":470},{"d":"2013-01-10","o":6587.99,"h":6876.06,"l":6462.74,"c":6844.75,"v":1226},{"d":"2013-01-11","o":6857.27,"h":6913.63,"l":6819.7,"c":6894.85,"v":569},{"d":"2013-01-14","o":6901.11,"h":7020.09,"l":6888.58,"c":6963.73,"v":538},{"d":"2013-01-15","o":6944.94,"h":6976.26,"l":6888.58,"c":6976.26,"v":692},{"d":"2013-01-16","o":6938.68,"h":7045.14,"l":6938.68,"c":6988.78,"v":374},{"d":"2013-01-17","o":7032.62,"h":7082.72,"l":7013.83,"c":7045.14,"v":734},{"d":"2013-01-18","o":7038.88,"h":7088.98,"l":6963.73,"c":6995.04,"v":424},{"d":"2013-01-22","o":6982.52,"h":7189.18,"l":6982.52,"c":7182.91,"v":582},{"d":"2013-01-23","o":7164.13,"h":7214.23,"l":7101.5,"c":7126.55,"v":1012},{"d":"2013-01-24","o":7126.55,"h":7333.21,"l":7088.98,"c":7333.21,"v":742},{"d":"2013-01-25","o":7364.52,"h":7408.36,"l":7283.11,"c":7358.26,"v":744},{"d":"2013-01-28","o":7358.26,"h":7408.36,"l":7314.42,"c":7326.95,"v":534},{"d":"2013-01-29","o":7402.1,"h":7408.36,"l":7289.37,"c":7364.52,"v":680},{"d":"2013-01-30","o":7333.21,"h":7345.74,"l":7145.34,"c":7182.91,"v":784},{"d":"2013-01-31","o":7157.86,"h":7258.06,"l":7095.24,"c":7258.06,"v":740},{"d":"2013-02-01","o":7264.32,"h":7389.57,"l":7226.75,"c":7258.06,"v":780},{"d":"2013-02-04","o":7189.18,"h":7314.42,"l":7189.18,"c":7214.23,"v":725},{"d":"2013-02-05","o":7270.59,"h":7383.31,"l":7233.01,"c":7301.9,"v":545},{"d":"2013-02-06","o":7114.03,"h":7276.85,"l":7095.24,"c":7276.85,"v":754},{"d":"2013-02-07","o":7251.8,"h":7352,"l":7182.91,"c":7270.59,"v":1399},{"d":"2013-02-08","o":7283.11,"h":7420.88,"l":7233.01,"c":7414.62,"v":733},{"d":"2013-02-11","o":7458.46,"h":7558.66,"l":7414.62,"c":7521.08,"v":792},{"d":"2013-02-12","o":7514.82,"h":7683.9,"l":7483.51,"c":7677.64,"v":940},{"d":"2013-02-13","o":7708.95,"h":7784.1,"l":7571.18,"c":7633.8,"v":1047},{"d":"2013-02-14","o":7627.54,"h":7677.64,"l":7558.66,"c":7658.85,"v":707},{"d":"2013-02-15","o":7702.69,"h":7708.95,"l":7602.49,"c":7640.07,"v":845},{"d":"2013-02-19","o":7677.64,"h":7734,"l":7577.44,"c":7677.64,"v":781},{"d":"2013-02-20","o":7646.33,"h":7727.74,"l":7433.41,"c":7433.41,"v":714},{"d":"2013-02-21","o":7414.62,"h":7427.15,"l":7276.85,"c":7352,"v":593},{"d":"2013-02-22","o":7402.1,"h":7502.29,"l":7383.31,"c":7452.2,"v":462},{"d":"2013-02-25","o":7502.29,"h":7502.29,"l":7126.55,"c":7176.65,"v":764},{"d":"2013-02-26","o":7201.7,"h":7358.26,"l":7195.44,"c":7258.06,"v":802},{"d":"2013-02-27","o":7239.28,"h":7402.1,"l":7239.28,"c":7314.42,"v":843},{"d":"2013-02-28","o":7276.85,"h":7765.31,"l":7245.54,"c":7370.78,"v":1437},{"d":"2013-03-01","o":7352,"h":7389.57,"l":7258.06,"c":7358.26,"v":564},{"d":"2013-03-04","o":7320.69,"h":7414.62,"l":7239.28,"c":7364.52,"v":722},{"d":"2013-03-05","o":7433.41,"h":7527.34,"l":7377.05,"c":7483.51,"v":759},{"d":"2013-03-06","o":7502.29,"h":7502.29,"l":7345.74,"c":7408.36,"v":577},{"d":"2013-03-07","o":7408.36,"h":7489.77,"l":7333.21,"c":7477.24,"v":464},{"d":"2013-03-08","o":7533.61,"h":7552.39,"l":7395.83,"c":7458.46,"v":494},{"d":"2013-03-11","o":7458.46,"h":7558.66,"l":7352,"c":7552.39,"v":426},{"d":"2013-03-12","o":7514.82,"h":7533.61,"l":7364.52,"c":7402.1,"v":334},{"d":"2013-03-13","o":7395.83,"h":7533.61,"l":7314.42,"c":7521.08,"v":830},{"d":"2013-03-14","o":7521.08,"h":7727.74,"l":7483.51,"c":7715.21,"v":455},{"d":"2013-03-15","o":7715.21,"h":7878.03,"l":7621.28,"c":7840.46,"v":1367},{"d":"2013-03-18","o":7771.58,"h":7840.46,"l":7627.54,"c":7652.59,"v":445},{"d":"2013-03-19","o":7646.33,"h":7646.33,"l":7414.62,"c":7502.29,"v":634},{"d":"2013-03-20","o":7521.08,"h":7583.7,"l":7452.2,"c":7583.7,"v":324},{"d":"2013-03-21","o":7521.08,"h":7577.44,"l":7483.51,"c":7514.82,"v":454},{"d":"2013-03-22","o":7533.61,"h":7602.49,"l":7452.2,"c":7464.72,"v":318},{"d":"2013-03-25","o":7464.72,"h":7571.18,"l":7433.41,"c":7502.29,"v":613},{"d":"2013-03-26","o":7489.77,"h":7671.38,"l":7464.72,"c":7671.38,"v":534},{"d":"2013-03-27","o":7640.07,"h":7878.03,"l":7602.49,"c":7865.51,"v":1036},{"d":"2013-03-28","o":7884.3,"h":7946.92,"l":7740.26,"c":7740.26,"v":637},{"d":"2013-04-01","o":7752.79,"h":7802.89,"l":7608.75,"c":7640.07,"v":437},{"d":"2013-04-02","o":7671.38,"h":7752.79,"l":7602.49,"c":7633.8,"v":352},{"d":"2013-04-03","o":7658.85,"h":7690.16,"l":7389.57,"c":7427.15,"v":531},{"d":"2013-04-04","o":7427.15,"h":7546.13,"l":7377.05,"c":7521.08,"v":434},{"d":"2013-04-05","o":7377.05,"h":7677.64,"l":7377.05,"c":7671.38,"v":603},{"d":"2013-04-08","o":7665.12,"h":7784.1,"l":7564.92,"c":7759.05,"v":270},{"d":"2013-04-09","o":7771.58,"h":7809.15,"l":7671.38,"c":7671.38,"v":244},{"d":"2013-04-10","o":7696.43,"h":7903.08,"l":7671.38,"c":7890.56,"v":447},{"d":"2013-04-11","o":7865.51,"h":8059.64,"l":7852.99,"c":8009.54,"v":481},{"d":"2013-04-12","o":7984.49,"h":8034.59,"l":7852.99,"c":7971.97,"v":598},{"d":"2013-04-15","o":7909.35,"h":7971.97,"l":7608.75,"c":7621.28,"v":495},{"d":"2013-04-16","o":7683.9,"h":7777.84,"l":7627.54,"c":7727.74,"v":258},{"d":"2013-04-17","o":7658.85,"h":7690.16,"l":7546.13,"c":7596.23,"v":569},{"d":"2013-04-18","o":7577.44,"h":7633.8,"l":7389.57,"c":7420.88,"v":376},{"d":"2013-04-19","o":7433.41,"h":7608.75,"l":7433.41,"c":7608.75,"v":272},{"d":"2013-04-22","o":7615.02,"h":7665.12,"l":7464.72,"c":7640.07,"v":224},{"d":"2013-04-23","o":7708.95,"h":7953.18,"l":7671.38,"c":7915.61,"v":446},{"d":"2013-04-24","o":7903.08,"h":8028.33,"l":7884.3,"c":8003.28,"v":316},{"d":"2013-04-25","o":8028.33,"h":8090.95,"l":7909.35,"c":7921.87,"v":286},{"d":"2013-04-26","o":7921.87,"h":7971.97,"l":7852.99,"c":7878.03,"v":275},{"d":"2013-04-29","o":7896.82,"h":7978.23,"l":7821.67,"c":7903.08,"v":198},{"d":"2013-04-30","o":7921.87,"h":8072.17,"l":7903.08,"c":8065.91,"v":357},{"d":"2013-05-01","o":8028.33,"h":8065.91,"l":7784.1,"c":7809.15,"v":502},{"d":"2013-05-02","o":7871.77,"h":8078.43,"l":7809.15,"c":8065.91,"v":330},{"d":"2013-05-03","o":8128.53,"h":8234.99,"l":8072.17,"c":8084.69,"v":441},{"d":"2013-05-06","o":8084.69,"h":8197.42,"l":8022.07,"c":8065.91,"v":355},{"d":"2013-05-07","o":8090.95,"h":8272.56,"l":8015.81,"c":8272.56,"v":534},{"d":"2013-05-08","o":8266.3,"h":8353.97,"l":8166.1,"c":8278.83,"v":608},{"d":"2013-05-09","o":8347.71,"h":8347.71,"l":8090.95,"c":8134.79,"v":455},{"d":"2013-05-10","o":8216.2,"h":8285.09,"l":8122.27,"c":8141.05,"v":385},{"d":"2013-05-13","o":8203.68,"h":8228.73,"l":8047.12,"c":8153.58,"v":847},{"d":"2013-05-14","o":8147.32,"h":8209.94,"l":8103.48,"c":8197.42,"v":652},{"d":"2013-05-15","o":8197.42,"h":8360.24,"l":8122.27,"c":8328.92,"v":655},{"d":"2013-05-16","o":8322.66,"h":8322.66,"l":8153.58,"c":8203.68,"v":223},{"d":"2013-05-17","o":8241.25,"h":8303.88,"l":8159.84,"c":8303.88,"v":483},{"d":"2013-05-20","o":8310.14,"h":8429.12,"l":8253.78,"c":8391.55,"v":587},{"d":"2013-05-21","o":8379.02,"h":8404.07,"l":8303.88,"c":8404.07,"v":318},{"d":"2013-05-22","o":8397.81,"h":8616.99,"l":8197.42,"c":8278.83,"v":754},{"d":"2013-05-23","o":8216.2,"h":8291.35,"l":7921.87,"c":8197.42,"v":761},{"d":"2013-05-24","o":8166.1,"h":8335.19,"l":8059.64,"c":8328.92,"v":492},{"d":"2013-05-28","o":8447.91,"h":8648.3,"l":8341.45,"c":8441.65,"v":741},{"d":"2013-05-29","o":8372.76,"h":8441.65,"l":8216.2,"c":8322.66,"v":728},{"d":"2013-05-30","o":8316.4,"h":8429.12,"l":8241.25,"c":8335.19,"v":603},{"d":"2013-05-31","o":8278.83,"h":8328.92,"l":8197.42,"c":8272.56,"v":944},{"d":"2013-06-03","o":8266.3,"h":8629.52,"l":8234.99,"c":8472.96,"v":1187},{"d":"2013-06-04","o":8472.96,"h":8548.11,"l":8291.35,"c":8347.71,"v":711},{"d":"2013-06-05","o":8316.4,"h":8472.96,"l":8141.05,"c":8147.32,"v":636},{"d":"2013-06-06","o":8147.32,"h":8260.04,"l":8116,"c":8241.25,"v":651},{"d":"2013-06-07","o":8303.88,"h":8548.11,"l":8184.89,"c":8523.06,"v":568},{"d":"2013-06-10","o":8523.06,"h":8610.73,"l":8397.81,"c":8604.47,"v":488},{"d":"2013-06-11","o":8504.27,"h":8642.04,"l":8454.17,"c":8573.16,"v":550},{"d":"2013-06-12","o":8629.52,"h":8648.3,"l":8360.24,"c":8360.24,"v":502},{"d":"2013-06-13","o":8447.91,"h":8585.68,"l":8404.07,"c":8548.11,"v":675},{"d":"2013-06-14","o":8548.11,"h":8779.81,"l":8510.53,"c":8761.03,"v":627},{"d":"2013-06-17","o":8811.12,"h":8930.11,"l":8585.68,"c":8692.14,"v":701},{"d":"2013-06-18","o":8767.29,"h":8804.86,"l":8629.52,"c":8635.78,"v":693},{"d":"2013-06-19","o":8654.57,"h":8723.45,"l":8447.91,"c":8516.79,"v":633},{"d":"2013-06-20","o":8147.32,"h":8159.84,"l":7721.48,"c":7790.36,"v":2114},{"d":"2013-06-21","o":7383.31,"h":7452.2,"l":7170.39,"c":7264.32,"v":11991},{"d":"2013-06-24","o":7233.01,"h":7239.28,"l":6919.9,"c":7101.5,"v":3270},{"d":"2013-06-25","o":7151.6,"h":7245.54,"l":7032.62,"c":7114.03,"v":1448},{"d":"2013-06-26","o":7157.86,"h":7226.75,"l":7045.14,"c":7063.93,"v":1324},{"d":"2013-06-27","o":7114.03,"h":7145.34,"l":6926.16,"c":7076.45,"v":2166},{"d":"2013-06-28","o":7063.93,"h":7195.44,"l":6926.16,"c":7170.39,"v":2501},{"d":"2013-07-01","o":7220.49,"h":7220.49,"l":7045.14,"c":7076.45,"v":1460},{"d":"2013-07-02","o":7088.98,"h":7270.59,"l":7051.4,"c":7270.59,"v":1826},{"d":"2013-07-03","o":7233.01,"h":7251.8,"l":7095.24,"c":7126.55,"v":537},{"d":"2013-07-05","o":7251.8,"h":7258.06,"l":7026.36,"c":7239.28,"v":760},{"d":"2013-07-08","o":7258.06,"h":7283.11,"l":7101.5,"c":7114.03,"v":707},{"d":"2013-07-09","o":7139.08,"h":7283.11,"l":7101.5,"c":7264.32,"v":1206},{"d":"2013-07-10","o":7233.01,"h":7345.74,"l":7157.86,"c":7320.69,"v":845},{"d":"2013-07-11","o":7414.62,"h":7414.62,"l":7308.16,"c":7370.78,"v":1023},{"d":"2013-07-12","o":7345.74,"h":7358.26,"l":7214.23,"c":7295.64,"v":861},{"d":"2013-07-15","o":7276.85,"h":7352,"l":7195.44,"c":7301.9,"v":656},{"d":"2013-07-16","o":7320.69,"h":7345.74,"l":7226.75,"c":7276.85,"v":930},{"d":"2013-07-17","o":7283.11,"h":7358.26,"l":7251.8,"c":7326.95,"v":504},{"d":"2013-07-18","o":7320.69,"h":7370.78,"l":7038.88,"c":7283.11,"v":4899},{"d":"2013-07-19","o":7220.49,"h":7352,"l":7220.49,"c":7295.64,"v":1144},{"d":"2013-07-22","o":7289.37,"h":7326.95,"l":7207.96,"c":7270.59,"v":822},{"d":"2013-07-23","o":7320.69,"h":7364.52,"l":7207.96,"c":7226.75,"v":733},{"d":"2013-07-24","o":7258.06,"h":7264.32,"l":7101.5,"c":7139.08,"v":677},{"d":"2013-07-25","o":7107.77,"h":7239.28,"l":7101.5,"c":7157.86,"v":648},{"d":"2013-07-26","o":7139.08,"h":7201.7,"l":7088.98,"c":7182.91,"v":385},{"d":"2013-07-29","o":7182.91,"h":7251.8,"l":7170.39,"c":7220.49,"v":820},{"d":"2013-07-30","o":7270.59,"h":7395.83,"l":7233.01,"c":7333.21,"v":926},{"d":"2013-07-31","o":7345.74,"h":7395.83,"l":7189.18,"c":7308.16,"v":2220},{"d":"2013-08-01","o":7176.65,"h":7414.62,"l":7170.39,"c":7358.26,"v":1422},{"d":"2013-08-02","o":7270.59,"h":7608.75,"l":7270.59,"c":7564.92,"v":2760},{"d":"2013-08-05","o":7514.82,"h":7608.75,"l":7427.15,"c":7445.93,"v":2360},{"d":"2013-08-06","o":7452.2,"h":7508.56,"l":7377.05,"c":7395.83,"v":975},{"d":"2013-08-07","o":7383.31,"h":7402.1,"l":7295.64,"c":7345.74,"v":667},{"d":"2013-08-08","o":7389.57,"h":7477.24,"l":7345.74,"c":7433.41,"v":511},{"d":"2013-08-09","o":7408.36,"h":7615.02,"l":7383.31,"c":7533.61,"v":938},{"d":"2013-08-12","o":7508.56,"h":7621.28,"l":7458.46,"c":7621.28,"v":611},{"d":"2013-08-13","o":7652.59,"h":7752.79,"l":7558.66,"c":7715.21,"v":1164},{"d":"2013-08-14","o":7690.16,"h":7759.05,"l":7646.33,"c":7690.16,"v":783},{"d":"2013-08-15","o":7583.7,"h":7583.7,"l":7452.2,"c":7496.03,"v":641},{"d":"2013-08-16","o":7464.72,"h":7464.72,"l":7345.74,"c":7414.62,"v":1253},{"d":"2013-08-19","o":7383.31,"h":7420.88,"l":7182.91,"c":7195.44,"v":614},{"d":"2013-08-20","o":7220.49,"h":7370.78,"l":7176.65,"c":7320.69,"v":654},{"d":"2013-08-21","o":7264.32,"h":7452.2,"l":7207.96,"c":7345.74,"v":393},{"d":"2013-08-22","o":7370.78,"h":7420.88,"l":7314.42,"c":7414.62,"v":368},{"d":"2013-08-23","o":7433.41,"h":7589.97,"l":7433.41,"c":7589.97,"v":557},{"d":"2013-08-26","o":7596.23,"h":7615.02,"l":7383.31,"c":7445.93,"v":712},{"d":"2013-08-27","o":7364.52,"h":7477.24,"l":7264.32,"c":7283.11,"v":598},{"d":"2013-08-28","o":7270.59,"h":7339.47,"l":7226.75,"c":7326.95,"v":412},{"d":"2013-08-29","o":7301.9,"h":7439.67,"l":7301.9,"c":7364.52,"v":694},{"d":"2013-08-30","o":7345.74,"h":7389.57,"l":7139.08,"c":7220.49,"v":847},{"d":"2013-09-03","o":7314.42,"h":7333.21,"l":7139.08,"c":7214.23,"v":877},{"d":"2013-09-04","o":7364.52,"h":7445.93,"l":7308.16,"c":7408.36,"v":1917},{"d":"2013-09-05","o":7427.15,"h":7445.93,"l":7289.37,"c":7295.64,"v":595},{"d":"2013-09-06","o":7358.26,"h":7395.83,"l":7233.01,"c":7339.47,"v":757},{"d":"2013-09-09","o":7370.78,"h":7539.87,"l":7364.52,"c":7527.34,"v":954},{"d":"2013-09-10","o":7577.44,"h":7690.16,"l":7546.13,"c":7665.12,"v":899},{"d":"2013-09-11","o":7665.12,"h":7765.31,"l":7546.13,"c":7759.05,"v":502},{"d":"2013-09-12","o":7752.79,"h":7796.62,"l":7627.54,"c":7652.59,"v":402},{"d":"2013-09-13","o":7683.9,"h":7715.21,"l":7602.49,"c":7702.69,"v":412},{"d":"2013-09-16","o":7827.94,"h":7827.94,"l":7577.44,"c":7627.54,"v":548},{"d":"2013-09-17","o":7621.28,"h":7715.21,"l":7589.97,"c":7646.33,"v":399},{"d":"2013-09-18","o":7633.8,"h":7878.03,"l":7577.44,"c":7865.51,"v":830},{"d":"2013-09-19","o":7890.56,"h":7997.02,"l":7784.1,"c":7865.51,"v":573},{"d":"2013-09-20","o":7896.82,"h":7915.61,"l":7796.62,"c":7846.72,"v":1709},{"d":"2013-09-23","o":7827.94,"h":7903.08,"l":7690.16,"c":7834.2,"v":769},{"d":"2013-09-24","o":7821.67,"h":7921.87,"l":7752.79,"c":7815.41,"v":636},{"d":"2013-09-25","o":7809.15,"h":7934.4,"l":7727.74,"c":7790.36,"v":509},{"d":"2013-09-26","o":7721.48,"h":7852.99,"l":7658.85,"c":7796.62,"v":1478},{"d":"2013-09-27","o":7721.48,"h":7827.94,"l":7721.48,"c":7790.36,"v":1562},{"d":"2013-09-30","o":7721.48,"h":7790.36,"l":7658.85,"c":7727.74,"v":3847},{"d":"2013-10-01","o":7746.53,"h":8109.74,"l":7746.53,"c":7884.3,"v":1035},{"d":"2013-10-02","o":7846.72,"h":7959.45,"l":7815.41,"c":7903.08,"v":549},{"d":"2013-10-03","o":7871.77,"h":7940.66,"l":7734,"c":7802.89,"v":635},{"d":"2013-10-04","o":7790.36,"h":7859.25,"l":7721.48,"c":7777.84,"v":571},{"d":"2013-10-07","o":7721.48,"h":7852.99,"l":7708.95,"c":7815.41,"v":427},{"d":"2013-10-08","o":7790.36,"h":7840.46,"l":7552.39,"c":7571.18,"v":598},{"d":"2013-10-09","o":7583.7,"h":7759.05,"l":7552.39,"c":7633.8,"v":559},{"d":"2013-10-10","o":7696.43,"h":7846.72,"l":7665.12,"c":7809.15,"v":519},{"d":"2013-10-11","o":7790.36,"h":8053.38,"l":7721.48,"c":8047.12,"v":578},{"d":"2013-10-14","o":8028.33,"h":8310.14,"l":7971.97,"c":8310.14,"v":1005},{"d":"2013-10-15","o":8291.35,"h":8310.14,"l":8203.68,"c":8234.99,"v":760},{"d":"2013-10-16","o":8291.35,"h":8353.97,"l":8203.68,"c":8272.56,"v":656},{"d":"2013-10-17","o":8209.94,"h":8454.17,"l":8166.1,"c":8454.17,"v":484},{"d":"2013-10-18","o":8523.06,"h":8579.42,"l":8441.65,"c":8541.84,"v":488},{"d":"2013-10-21","o":8516.79,"h":8516.79,"l":8291.35,"c":8328.92,"v":666},{"d":"2013-10-22","o":8341.45,"h":8504.27,"l":8328.92,"c":8472.96,"v":593},{"d":"2013-10-23","o":8410.33,"h":8498.01,"l":8391.55,"c":8410.33,"v":750},{"d":"2013-10-24","o":8441.65,"h":8504.27,"l":8379.02,"c":8422.86,"v":773},{"d":"2013-10-25","o":8416.6,"h":8416.6,"l":8028.33,"c":8197.42,"v":1027},{"d":"2013-10-28","o":8197.42,"h":8197.42,"l":8078.43,"c":8116,"v":634},{"d":"2013-10-29","o":8134.79,"h":8197.42,"l":7984.49,"c":7984.49,"v":1024},{"d":"2013-10-30","o":8015.81,"h":8103.48,"l":7940.66,"c":8028.33,"v":1492},{"d":"2013-10-31","o":8040.86,"h":8209.94,"l":7903.08,"c":8178.63,"v":784},{"d":"2013-11-01","o":8166.1,"h":8253.78,"l":7997.02,"c":8084.69,"v":1024},{"d":"2013-11-04","o":8109.74,"h":8172.37,"l":8065.91,"c":8134.79,"v":937},{"d":"2013-11-05","o":8078.43,"h":8147.32,"l":7928.13,"c":7971.97,"v":733},{"d":"2013-11-06","o":8059.64,"h":8059.64,"l":7759.05,"c":7859.25,"v":856},{"d":"2013-11-07","o":7852.99,"h":7890.56,"l":7533.61,"c":7683.9,"v":1503},{"d":"2013-11-08","o":7658.85,"h":7683.9,"l":7514.82,"c":7665.12,"v":847},{"d":"2013-11-11","o":7671.38,"h":7884.3,"l":7627.54,"c":7677.64,"v":1110},{"d":"2013-11-12","o":7677.64,"h":7878.03,"l":7665.12,"c":7871.77,"v":1957},{"d":"2013-11-13","o":7903.08,"h":7984.49,"l":7827.94,"c":7946.92,"v":900},{"d":"2013-11-14","o":7946.92,"h":8166.1,"l":7890.56,"c":8097.22,"v":1715},{"d":"2013-11-15","o":8109.74,"h":8178.63,"l":7909.35,"c":7953.18,"v":1882},{"d":"2013-11-18","o":7984.49,"h":8316.4,"l":7978.23,"c":8122.27,"v":2403},{"d":"2013-11-19","o":8172.37,"h":8291.35,"l":7997.02,"c":8090.95,"v":1536},{"d":"2013-11-20","o":8173.87,"h":8379.15,"l":7912.6,"c":7912.6,"v":1411},{"d":"2013-11-21","o":7940.6,"h":8033.9,"l":7865.95,"c":7940.6,"v":1379},{"d":"2013-11-22","o":7968.59,"h":7968.59,"l":7567.36,"c":7679.33,"v":1686},{"d":"2013-11-25","o":7725.98,"h":7837.96,"l":7679.33,"c":7781.97,"v":812},{"d":"2013-11-26","o":7763.31,"h":7781.97,"l":7604.68,"c":7670,"v":677},{"d":"2013-11-27","o":7642.01,"h":7651.34,"l":7418.07,"c":7558.03,"v":1427},{"d":"2013-11-29","o":7576.69,"h":7679.33,"l":7548.7,"c":7660.67,"v":388},{"d":"2013-12-02","o":7651.34,"h":7679.33,"l":7502.04,"c":7660.67,"v":1024},{"d":"2013-12-03","o":7614.01,"h":7670,"l":7520.71,"c":7586.02,"v":886},{"d":"2013-12-04","o":7586.02,"h":7735.32,"l":7530.04,"c":7642.01,"v":790},{"d":"2013-12-05","o":7623.35,"h":7707.32,"l":7492.71,"c":7530.04,"v":657},{"d":"2013-12-06","o":7595.35,"h":7651.34,"l":7502.04,"c":7539.37,"v":511},{"d":"2013-12-09","o":7539.37,"h":7642.01,"l":7380.74,"c":7595.35,"v":609},{"d":"2013-12-10","o":7604.68,"h":7688.66,"l":7539.37,"c":7567.36,"v":641},{"d":"2013-12-11","o":7595.35,"h":7595.35,"l":7343.42,"c":7380.74,"v":989},{"d":"2013-12-12","o":7408.73,"h":7511.37,"l":7343.42,"c":7399.4,"v":1234},{"d":"2013-12-13","o":7418.07,"h":7502.04,"l":7334.09,"c":7399.4,"v":693},{"d":"2013-12-16","o":7455.39,"h":7651.34,"l":7408.73,"c":7595.35,"v":741},{"d":"2013-12-17","o":7604.68,"h":7651.34,"l":7464.72,"c":7586.02,"v":686},{"d":"2013-12-18","o":7567.36,"h":7744.65,"l":7483.38,"c":7716.65,"v":678},{"d":"2013-12-19","o":7707.32,"h":7828.62,"l":7660.67,"c":7763.31,"v":408},{"d":"2013-12-20","o":7744.65,"h":7893.94,"l":7725.98,"c":7763.31,"v":1495},{"d":"2013-12-23","o":7912.6,"h":7921.93,"l":7753.98,"c":7791.3,"v":963},{"d":"2013-12-24","o":7828.62,"h":7847.29,"l":7753.98,"c":7791.3,"v":476},{"d":"2013-12-26","o":7828.62,"h":7931.26,"l":7763.31,"c":7791.3,"v":484},{"d":"2013-12-27","o":7660.67,"h":7744.65,"l":7651.34,"c":7735.32,"v":508},{"d":"2013-12-30","o":7763.31,"h":7828.62,"l":7688.66,"c":7744.65,"v":392},{"d":"2013-12-31","o":7744.65,"h":7837.96,"l":7679.33,"c":7725.98,"v":445},{"d":"2014-01-02","o":7679.33,"h":7800.63,"l":7586.02,"c":7791.3,"v":493},{"d":"2014-01-03","o":7809.96,"h":7884.61,"l":7772.64,"c":7865.95,"v":438},{"d":"2014-01-06","o":7865.95,"h":7875.28,"l":7753.98,"c":7865.95,"v":482},{"d":"2014-01-07","o":7875.28,"h":8005.91,"l":7763.31,"c":7884.61,"v":1166},{"d":"2014-01-08","o":7912.6,"h":7912.6,"l":7679.33,"c":7707.32,"v":563},{"d":"2014-01-09","o":7697.99,"h":7763.31,"l":7651.34,"c":7763.31,"v":510},{"d":"2014-01-10","o":7791.3,"h":7837.96,"l":7716.65,"c":7781.97,"v":324},{"d":"2014-01-13","o":7735.32,"h":7828.62,"l":7688.66,"c":7725.98,"v":385},{"d":"2014-01-14","o":7781.97,"h":7893.94,"l":7697.99,"c":7893.94,"v":385},{"d":"2014-01-15","o":7875.28,"h":8005.91,"l":7809.96,"c":7949.93,"v":443},{"d":"2014-01-16","o":7959.26,"h":8015.24,"l":7921.93,"c":7987.25,"v":461},{"d":"2014-01-17","o":7949.93,"h":8071.23,"l":7949.93,"c":8071.23,"v":442},{"d":"2014-01-21","o":8117.88,"h":8173.87,"l":8071.23,"c":8099.22,"v":369},{"d":"2014-01-22","o":8127.21,"h":8285.84,"l":8099.22,"c":8276.51,"v":431},{"d":"2014-01-23","o":8276.51,"h":8341.82,"l":8211.19,"c":8341.82,"v":1387},{"d":"2014-01-24","o":8323.16,"h":8332.49,"l":8211.19,"c":8313.83,"v":1424},{"d":"2014-01-27","o":8295.17,"h":8295.17,"l":8080.56,"c":8080.56,"v":745},{"d":"2014-01-28","o":8099.22,"h":8192.53,"l":8061.9,"c":8164.54,"v":729},{"d":"2014-01-29","o":8061.9,"h":8547.1,"l":7996.58,"c":8397.81,"v":1573},{"d":"2014-01-30","o":8519.11,"h":8827.03,"l":8444.46,"c":8808.37,"v":823},{"d":"2014-01-31","o":8687.07,"h":8892.35,"l":8481.79,"c":8771.05,"v":1237},{"d":"2014-02-03","o":8789.71,"h":8976.33,"l":8584.43,"c":8640.41,"v":1466},{"d":"2014-02-04","o":8649.74,"h":8715.06,"l":8500.45,"c":8537.77,"v":1123},{"d":"2014-02-05","o":8500.45,"h":8537.77,"l":8304.5,"c":8360.49,"v":503},{"d":"2014-02-06","o":8416.47,"h":8463.13,"l":8257.85,"c":8295.17,"v":763},{"d":"2014-02-07","o":8323.16,"h":8341.82,"l":8099.22,"c":8276.51,"v":668},{"d":"2014-02-10","o":8295.17,"h":8388.48,"l":8229.85,"c":8332.49,"v":551},{"d":"2014-02-11","o":8360.49,"h":8500.45,"l":8295.17,"c":8491.12,"v":1207},{"d":"2014-02-12","o":8500.45,"h":8696.4,"l":8472.46,"c":8687.07,"v":431},{"d":"2014-02-13","o":8649.74,"h":8920.34,"l":8621.75,"c":8920.34,"v":562},{"d":"2014-02-14","o":8929.67,"h":9050.97,"l":8771.05,"c":9022.98,"v":479},{"d":"2014-02-18","o":9060.3,"h":9088.3,"l":8957.66,"c":9032.31,"v":351},{"d":"2014-02-19","o":9321.57,"h":9918.75,"l":9293.58,"c":9834.77,"v":1282},{"d":"2014-02-20","o":9806.78,"h":10114.7,"l":9806.78,"c":10096.03,"v":834},{"d":"2014-02-21","o":10105.36,"h":10180.01,"l":9862.76,"c":10142.69,"v":1132},{"d":"2014-02-24","o":10142.69,"h":10180.01,"l":9974.73,"c":10040.05,"v":857},{"d":"2014-02-25","o":10068.04,"h":10068.04,"l":9872.09,"c":10012.06,"v":644},{"d":"2014-02-26","o":10030.72,"h":10301.31,"l":10012.06,"c":10263.99,"v":1200},{"d":"2014-02-27","o":10236,"h":10357.3,"l":10189.34,"c":10329.31,"v":676},{"d":"2014-02-28","o":10385.29,"h":11197.08,"l":10385.29,"c":10431.95,"v":3382},{"d":"2014-03-03","o":9993.39,"h":10161.35,"l":9694.8,"c":10142.69,"v":1277},{"d":"2014-03-04","o":10198.67,"h":10422.62,"l":10152.02,"c":10403.95,"v":864},{"d":"2014-03-05","o":10450.61,"h":10581.24,"l":10301.31,"c":10497.26,"v":474},{"d":"2014-03-06","o":10543.92,"h":10553.25,"l":10441.28,"c":10487.93,"v":724},{"d":"2014-03-07","o":10497.26,"h":10534.59,"l":10282.65,"c":10347.97,"v":971},{"d":"2014-03-10","o":10338.64,"h":10450.61,"l":10030.72,"c":10058.71,"v":491},{"d":"2014-03-11","o":10049.38,"h":10189.34,"l":10002.72,"c":10068.04,"v":406},{"d":"2014-03-12","o":10049.38,"h":10170.68,"l":10021.39,"c":10142.69,"v":311},{"d":"2014-03-13","o":10105.36,"h":10217.33,"l":9900.08,"c":9974.73,"v":528},{"d":"2014-03-14","o":9956.07,"h":10096.03,"l":9956.07,"c":10049.38,"v":289},{"d":"2014-03-17","o":10357.3,"h":10618.56,"l":10273.32,"c":10487.93,"v":1345},{"d":"2014-03-18","o":10543.92,"h":10562.58,"l":10450.61,"c":10497.26,"v":860},{"d":"2014-03-19","o":10534.59,"h":10618.56,"l":10394.62,"c":10478.6,"v":839},{"d":"2014-03-20","o":10469.27,"h":10487.93,"l":10263.99,"c":10385.29,"v":872},{"d":"2014-03-21","o":10394.62,"h":10497.26,"l":10245.33,"c":10357.3,"v":970},{"d":"2014-03-24","o":10375.96,"h":10441.28,"l":10189.34,"c":10347.97,"v":885},{"d":"2014-03-25","o":10385.29,"h":10525.25,"l":10357.3,"c":10422.62,"v":652},{"d":"2014-03-26","o":10469.27,"h":10487.93,"l":10254.66,"c":10282.65,"v":975},{"d":"2014-03-27","o":10170.68,"h":10375.96,"l":10124.03,"c":10329.31,"v":706},{"d":"2014-03-28","o":10366.63,"h":10459.94,"l":10291.98,"c":10403.95,"v":1061},{"d":"2014-03-31","o":10459.94,"h":10571.91,"l":10375.96,"c":10515.92,"v":1677},{"d":"2014-04-01","o":10515.92,"h":10618.56,"l":10403.95,"c":10581.24,"v":464},{"d":"2014-04-02","o":10590.57,"h":10665.22,"l":10487.93,"c":10609.23,"v":660},{"d":"2014-04-03","o":10609.23,"h":10609.23,"l":10431.95,"c":10525.25,"v":811},{"d":"2014-04-04","o":10590.57,"h":10655.89,"l":10254.66,"c":10254.66,"v":874},{"d":"2014-04-07","o":10273.32,"h":10329.31,"l":10142.69,"c":10217.33,"v":509},{"d":"2014-04-08","o":10254.66,"h":10497.26,"l":10226.67,"c":10450.61,"v":351},{"d":"2014-04-09","o":9816.11,"h":9918.75,"l":9713.47,"c":9872.09,"v":9689},{"d":"2014-04-10","o":9900.08,"h":9928.08,"l":9629.49,"c":9704.14,"v":2186},{"d":"2014-04-11","o":9601.5,"h":9610.83,"l":9386.88,"c":9508.19,"v":1540},{"d":"2014-04-14","o":9554.84,"h":9657.48,"l":9424.21,"c":9498.86,"v":776},{"d":"2014-04-15","o":9545.51,"h":9657.48,"l":9414.88,"c":9610.83,"v":778},{"d":"2014-04-16","o":9657.48,"h":9741.46,"l":9648.15,"c":9741.46,"v":563},{"d":"2014-04-17","o":9741.46,"h":9797.45,"l":9648.15,"c":9760.12,"v":952},{"d":"2014-04-21","o":9797.45,"h":9872.09,"l":9694.8,"c":9741.46,"v":707},{"d":"2014-04-22","o":9778.78,"h":9806.78,"l":9685.47,"c":9694.8,"v":673},{"d":"2014-04-23","o":9657.48,"h":9769.45,"l":9517.52,"c":9648.15,"v":815},{"d":"2014-04-24","o":9657.48,"h":9741.46,"l":9573.5,"c":9657.48,"v":665},{"d":"2014-04-25","o":9601.5,"h":9648.15,"l":9377.55,"c":9386.88,"v":739},{"d":"2014-04-28","o":9442.87,"h":9489.53,"l":9162.94,"c":9340.23,"v":890},{"d":"2014-04-29","o":9396.22,"h":9508.19,"l":9330.9,"c":9396.22,"v":646},{"d":"2014-04-30","o":9358.89,"h":9629.49,"l":9293.58,"c":9573.5,"v":984},{"d":"2014-05-01","o":9554.84,"h":9657.48,"l":9480.19,"c":9638.82,"v":647},{"d":"2014-05-02","o":9638.82,"h":9797.45,"l":9526.85,"c":9722.8,"v":721},{"d":"2014-05-05","o":9648.15,"h":9713.47,"l":9536.18,"c":9704.14,"v":414},{"d":"2014-05-06","o":9713.47,"h":9760.12,"l":9554.84,"c":9610.83,"v":455},{"d":"2014-05-07","o":9592.17,"h":9657.48,"l":9470.86,"c":9601.5,"v":548},{"d":"2014-05-08","o":9592.17,"h":9685.47,"l":9508.19,"c":9573.5,"v":680},{"d":"2014-05-09","o":9694.8,"h":9946.74,"l":9536.18,"c":9760.12,"v":1020},{"d":"2014-05-12","o":9909.42,"h":9993.39,"l":9853.43,"c":9946.74,"v":1250},{"d":"2014-05-13","o":9946.74,"h":10021.39,"l":9853.43,"c":9928.08,"v":782},{"d":"2014-05-14","o":9900.08,"h":9965.4,"l":9750.79,"c":9834.77,"v":609},{"d":"2014-05-15","o":9760.12,"h":9760.12,"l":9573.5,"c":9694.8,"v":774},{"d":"2014-05-16","o":9704.14,"h":9890.75,"l":9629.49,"c":9890.75,"v":537},{"d":"2014-05-19","o":9825.44,"h":9872.09,"l":9760.12,"c":9816.11,"v":299},{"d":"2014-05-20","o":9778.78,"h":9797.45,"l":9657.48,"c":9778.78,"v":606},{"d":"2014-05-21","o":9788.11,"h":9862.76,"l":9694.8,"c":9694.8,"v":618},{"d":"2014-05-22","o":9741.46,"h":9806.78,"l":9648.15,"c":9750.79,"v":347},{"d":"2014-05-23","o":9778.78,"h":9937.41,"l":9741.46,"c":9928.08,"v":347},{"d":"2014-05-27","o":9956.07,"h":10077.37,"l":9956.07,"c":10021.39,"v":566},{"d":"2014-05-28","o":9984.06,"h":9993.39,"l":9844.1,"c":9956.07,"v":455},{"d":"2014-05-29","o":9984.06,"h":10012.06,"l":9825.44,"c":9918.75,"v":722},{"d":"2014-05-30","o":9937.41,"h":10049.38,"l":9900.08,"c":9984.06,"v":671},{"d":"2014-06-02","o":10030.72,"h":10030.72,"l":9844.1,"c":9984.06,"v":338},{"d":"2014-06-03","o":9956.07,"h":10012.06,"l":9844.1,"c":10002.72,"v":565},{"d":"2014-06-04","o":9993.39,"h":10114.7,"l":9928.08,"c":10040.05,"v":510},{"d":"2014-06-05","o":10058.71,"h":10189.34,"l":10012.06,"c":10124.03,"v":1002},{"d":"2014-06-06","o":10189.34,"h":10226.67,"l":10086.7,"c":10133.36,"v":745},{"d":"2014-06-09","o":10142.69,"h":10217.33,"l":10086.7,"c":10133.36,"v":737},{"d":"2014-06-10","o":10133.36,"h":10180.01,"l":10058.71,"c":10152.02,"v":535},{"d":"2014-06-11","o":10105.36,"h":10161.35,"l":9974.73,"c":10049.38,"v":370},{"d":"2014-06-12","o":10049.38,"h":10105.36,"l":9937.41,"c":10049.38,"v":520},{"d":"2014-06-13","o":10040.05,"h":10105.36,"l":9909.42,"c":9946.74,"v":518},{"d":"2014-06-16","o":9900.08,"h":9928.08,"l":9778.78,"c":9788.11,"v":708},{"d":"2014-06-17","o":9778.78,"h":9909.42,"l":9704.14,"c":9890.75,"v":1001},{"d":"2014-06-18","o":9909.42,"h":9965.4,"l":9872.09,"c":9946.74,"v":489},{"d":"2014-06-19","o":9974.73,"h":10142.69,"l":9965.4,"c":10124.03,"v":932},{"d":"2014-06-20","o":10142.69,"h":10161.35,"l":10030.72,"c":10152.02,"v":1052},{"d":"2014-06-23","o":10133.36,"h":10263.99,"l":10058.71,"c":10152.02,"v":673},{"d":"2014-06-24","o":10105.36,"h":10263.99,"l":10105.36,"c":10142.69,"v":842},{"d":"2014-06-25","o":10105.36,"h":10236,"l":10105.36,"c":10180.01,"v":568},{"d":"2014-06-26","o":10124.03,"h":10394.62,"l":10058.71,"c":10394.62,"v":765},{"d":"2014-06-27","o":10385.29,"h":10739.87,"l":10385.29,"c":10739.87,"v":1175},{"d":"2014-06-30","o":10767.86,"h":10795.85,"l":10627.89,"c":10767.86,"v":730},{"d":"2014-07-01","o":10795.85,"h":10963.81,"l":10758.53,"c":10879.83,"v":838},{"d":"2014-07-02","o":10861.17,"h":10963.81,"l":10711.87,"c":10926.48,"v":449},{"d":"2014-07-03","o":10963.81,"h":10963.81,"l":10739.87,"c":10805.18,"v":291},{"d":"2014-07-07","o":10749.2,"h":10851.84,"l":10730.54,"c":10758.53,"v":373},{"d":"2014-07-08","o":10739.87,"h":10823.84,"l":10730.54,"c":10786.52,"v":402},{"d":"2014-07-09","o":10833.17,"h":11094.44,"l":10749.2,"c":11047.79,"v":542},{"d":"2014-07-10","o":10991.8,"h":11206.41,"l":10926.48,"c":11169.09,"v":642},{"d":"2014-07-11","o":11141.09,"h":11215.74,"l":11010.46,"c":11057.12,"v":461},{"d":"2014-07-14","o":11103.77,"h":11197.08,"l":10945.15,"c":10982.47,"v":891},{"d":"2014-07-15","o":11010.46,"h":11066.45,"l":10945.15,"c":11001.13,"v":613},{"d":"2014-07-16","o":11066.45,"h":11197.08,"l":11038.45,"c":11103.77,"v":559},{"d":"2014-07-17","o":11085.11,"h":11122.43,"l":10991.8,"c":11001.13,"v":619},{"d":"2014-07-18","o":10982.47,"h":11150.43,"l":10982.47,"c":11113.1,"v":506},{"d":"2014-07-21","o":11075.78,"h":11169.09,"l":11001.13,"c":11066.45,"v":462},{"d":"2014-07-22","o":11122.43,"h":11187.75,"l":11075.78,"c":11131.76,"v":330},{"d":"2014-07-23","o":11141.09,"h":11206.41,"l":11066.45,"c":11187.75,"v":828},{"d":"2014-07-24","o":11197.08,"h":11225.07,"l":11019.79,"c":11029.12,"v":389},{"d":"2014-07-25","o":10954.48,"h":11019.79,"l":10917.15,"c":10926.48,"v":480},{"d":"2014-07-28","o":10926.48,"h":11047.79,"l":10917.15,"c":10982.47,"v":309},{"d":"2014-07-29","o":10963.81,"h":11001.13,"l":10917.15,"c":10926.48,"v":360},{"d":"2014-07-30","o":10963.81,"h":10982.47,"l":10823.84,"c":10842.51,"v":325},{"d":"2014-07-31","o":10758.53,"h":10861.17,"l":10730.54,"c":10739.87,"v":673},{"d":"2014-08-01","o":10758.53,"h":11225.07,"l":10693.21,"c":11047.79,"v":1892},{"d":"2014-08-04","o":11113.1,"h":11150.43,"l":10823.84,"c":11075.78,"v":881},{"d":"2014-08-05","o":11038.45,"h":11131.76,"l":10889.16,"c":10907.82,"v":532},{"d":"2014-08-06","o":10879.83,"h":10973.14,"l":10795.85,"c":10889.16,"v":495},{"d":"2014-08-07","o":10889.16,"h":11206.41,"l":10730.54,"c":10749.2,"v":658},{"d":"2014-08-08","o":10170.68,"h":10711.87,"l":10170.68,"c":10534.59,"v":843},{"d":"2014-08-11","o":10534.59,"h":10711.87,"l":10534.59,"c":10590.57,"v":563},{"d":"2014-08-12","o":10543.92,"h":10702.54,"l":10543.92,"c":10590.57,"v":522},{"d":"2014-08-13","o":10618.56,"h":10851.84,"l":10618.56,"c":10795.85,"v":908},{"d":"2014-08-14","o":10777.19,"h":10879.83,"l":10777.19,"c":10795.85,"v":398},{"d":"2014-08-15","o":10898.49,"h":11019.79,"l":10805.18,"c":10889.16,"v":611},{"d":"2014-08-18","o":10991.8,"h":11085.11,"l":10945.15,"c":10963.81,"v":441},{"d":"2014-08-19","o":10973.14,"h":11047.79,"l":10777.19,"c":10861.17,"v":671},{"d":"2014-08-20","o":10795.85,"h":10823.84,"l":10693.21,"c":10721.2,"v":505},{"d":"2014-08-21","o":10683.88,"h":10739.87,"l":10590.57,"c":10674.55,"v":937},{"d":"2014-08-22","o":10665.22,"h":10814.51,"l":10543.92,"c":10805.18,"v":819},{"d":"2014-08-25","o":10870.5,"h":10879.83,"l":10646.56,"c":10777.19,"v":449},{"d":"2014-08-26","o":10833.17,"h":10861.17,"l":10777.19,"c":10823.84,"v":255},{"d":"2014-08-27","o":10842.51,"h":10907.82,"l":10730.54,"c":10739.87,"v":266},{"d":"2014-08-28","o":10721.2,"h":10823.84,"l":10655.89,"c":10711.87,"v":373},{"d":"2014-08-29","o":10711.87,"h":10814.51,"l":10683.88,"c":10814.51,"v":273},{"d":"2014-09-02","o":10870.5,"h":10917.15,"l":10702.54,"c":10823.84,"v":347},{"d":"2014-09-03","o":10851.84,"h":10917.15,"l":10749.2,"c":10805.18,"v":376},{"d":"2014-09-04","o":10795.85,"h":10982.47,"l":10655.89,"c":10823.84,"v":474},{"d":"2014-09-05","o":10786.52,"h":10842.51,"l":10749.2,"c":10823.84,"v":298},{"d":"2014-09-08","o":10814.51,"h":10851.84,"l":10646.56,"c":10749.2,"v":327},{"d":"2014-09-09","o":10711.87,"h":10823.84,"l":10618.56,"c":10711.87,"v":469},{"d":"2014-09-10","o":10711.87,"h":10730.54,"l":10571.91,"c":10599.9,"v":363},{"d":"2014-09-11","o":10581.24,"h":10702.54,"l":10525.25,"c":10637.23,"v":304},{"d":"2014-09-12","o":10637.23,"h":10637.23,"l":10301.31,"c":10469.27,"v":759},{"d":"2014-09-15","o":10450.61,"h":10469.27,"l":10310.64,"c":10319.98,"v":391},{"d":"2014-09-16","o":10263.99,"h":10357.3,"l":10133.36,"c":10254.66,"v":800},{"d":"2014-09-17","o":10282.65,"h":10385.29,"l":10263.99,"c":10291.98,"v":347},{"d":"2014-09-18","o":10291.98,"h":10422.62,"l":10263.99,"c":10319.98,"v":279},{"d":"2014-09-19","o":10319.98,"h":10366.63,"l":10142.69,"c":10254.66,"v":796},{"d":"2014-09-22","o":10236,"h":10245.33,"l":10133.36,"c":10133.36,"v":448},{"d":"2014-09-23","o":10124.03,"h":10170.68,"l":9918.75,"c":9956.07,"v":703},{"d":"2014-09-24","o":9937.41,"h":10077.37,"l":9937.41,"c":9984.06,"v":351},{"d":"2014-09-25","o":10002.72,"h":10002.72,"l":9760.12,"c":9797.45,"v":424},{"d":"2014-09-26","o":9685.47,"h":9853.43,"l":9676.14,"c":9825.44,"v":383},{"d":"2014-09-29","o":9722.8,"h":9750.79,"l":9629.49,"c":9685.47,"v":509},{"d":"2014-09-30","o":9741.46,"h":9806.78,"l":9536.18,"c":9536.18,"v":643},{"d":"2014-10-01","o":9517.52,"h":9592.17,"l":9284.25,"c":9302.91,"v":737},{"d":"2014-10-02","o":9321.57,"h":9470.86,"l":9032.31,"c":9424.21,"v":752},{"d":"2014-10-03","o":9526.85,"h":9582.83,"l":9405.55,"c":9489.53,"v":249},{"d":"2014-10-06","o":9489.53,"h":9508.19,"l":9358.89,"c":9396.22,"v":319},{"d":"2014-10-07","o":9368.22,"h":9368.22,"l":9274.91,"c":9274.91,"v":359},{"d":"2014-10-08","o":9256.25,"h":9573.5,"l":9144.28,"c":9554.84,"v":558},{"d":"2014-10-09","o":9554.84,"h":9797.45,"l":9442.87,"c":9582.83,"v":734},{"d":"2014-10-10","o":9536.18,"h":9713.47,"l":9480.19,"c":9526.85,"v":583},{"d":"2014-10-13","o":9545.51,"h":9620.16,"l":9134.95,"c":9265.58,"v":730},{"d":"2014-10-14","o":9330.9,"h":9526.85,"l":9060.3,"c":9116.29,"v":859},{"d":"2014-10-15","o":9032.31,"h":9144.28,"l":8276.51,"c":9097.63,"v":1111},{"d":"2014-10-16","o":9041.64,"h":9470.86,"l":9022.98,"c":9461.53,"v":664},{"d":"2014-10-17","o":9526.85,"h":9573.5,"l":9321.57,"c":9358.89,"v":292},{"d":"2014-10-20","o":9340.23,"h":9657.48,"l":9340.23,"c":9657.48,"v":506},{"d":"2014-10-21","o":9685.47,"h":9834.77,"l":9638.82,"c":9825.44,"v":468},{"d":"2014-10-22","o":9890.75,"h":10030.72,"l":9620.16,"c":9629.49,"v":448},{"d":"2014-10-23","o":9722.8,"h":9965.4,"l":9629.49,"c":9937.41,"v":495},{"d":"2014-10-24","o":9984.06,"h":9984.06,"l":9844.1,"c":9965.4,"v":226},{"d":"2014-10-27","o":9946.74,"h":10002.72,"l":9825.44,"c":10002.72,"v":301},{"d":"2014-10-28","o":10012.06,"h":10198.67,"l":9974.73,"c":10170.68,"v":480},{"d":"2014-10-29","o":10152.02,"h":10226.67,"l":9956.07,"c":10133.36,"v":249},{"d":"2014-10-30","o":10124.03,"h":10226.67,"l":10021.39,"c":10086.7,"v":400},{"d":"2014-10-31","o":10907.82,"h":10917.15,"l":10086.7,"c":10543.92,"v":902},{"d":"2014-11-03","o":10525.25,"h":10711.87,"l":10431.95,"c":10609.23,"v":596},{"d":"2014-11-04","o":10618.56,"h":10730.54,"l":10441.28,"c":10637.23,"v":437},{"d":"2014-11-05","o":10721.2,"h":10721.2,"l":10543.92,"c":10553.25,"v":524},{"d":"2014-11-06","o":10581.24,"h":10683.88,"l":10413.28,"c":10459.94,"v":3123},{"d":"2014-11-07","o":10487.93,"h":10609.23,"l":10385.29,"c":10571.91,"v":852},{"d":"2014-11-10","o":10590.57,"h":10721.2,"l":10366.63,"c":10646.56,"v":546},{"d":"2014-11-11","o":10618.56,"h":10739.87,"l":10543.92,"c":10543.92,"v":618},{"d":"2014-11-12","o":10459.94,"h":10655.89,"l":10450.61,"c":10487.93,"v":477},{"d":"2014-11-13","o":10790.51,"h":10869.57,"l":10138.34,"c":10158.1,"v":670},{"d":"2014-11-14","o":10098.81,"h":10207.51,"l":9901.19,"c":9930.83,"v":518},{"d":"2014-11-17","o":9911.07,"h":10009.88,"l":9772.73,"c":9950.59,"v":610},{"d":"2014-11-18","o":9970.36,"h":10069.17,"l":9911.07,"c":9970.36,"v":807},{"d":"2014-11-19","o":9980.24,"h":10088.93,"l":9871.54,"c":10009.88,"v":589},{"d":"2014-11-20","o":9950.59,"h":10375.49,"l":9950.59,"c":10316.21,"v":977},{"d":"2014-11-21","o":10454.55,"h":10454.55,"l":10296.44,"c":10345.85,"v":437},{"d":"2014-11-24","o":10365.61,"h":10444.66,"l":10296.44,"c":10444.66,"v":367},{"d":"2014-11-25","o":10444.66,"h":10464.43,"l":10276.68,"c":10286.56,"v":424},{"d":"2014-11-26","o":10296.44,"h":10375.49,"l":10227.27,"c":10335.97,"v":382},{"d":"2014-11-28","o":10345.85,"h":10494.07,"l":10316.21,"c":10355.73,"v":249},{"d":"2014-12-01","o":10335.97,"h":10385.38,"l":10197.63,"c":10197.63,"v":401},{"d":"2014-12-02","o":10177.87,"h":10227.27,"l":9891.3,"c":9980.24,"v":1058},{"d":"2014-12-03","o":9980.24,"h":10207.51,"l":9930.83,"c":10167.98,"v":648},{"d":"2014-12-04","o":10187.75,"h":10187.75,"l":9970.36,"c":10118.58,"v":563},{"d":"2014-12-05","o":10108.7,"h":10207.51,"l":10019.76,"c":10197.63,"v":634},{"d":"2014-12-08","o":10148.22,"h":10306.32,"l":10049.41,"c":10098.81,"v":882},{"d":"2014-12-09","o":9980.24,"h":10138.34,"l":9940.71,"c":10138.34,"v":872},{"d":"2014-12-10","o":10079.05,"h":10177.87,"l":10049.41,"c":10069.17,"v":552},{"d":"2014-12-11","o":10118.58,"h":10177.87,"l":9980.24,"c":10079.05,"v":677},{"d":"2014-12-12","o":9950.59,"h":10138.34,"l":9950.59,"c":10039.53,"v":505},{"d":"2014-12-15","o":10128.46,"h":10148.22,"l":9861.66,"c":9950.59,"v":661},{"d":"2014-12-16","o":9881.42,"h":10118.58,"l":9861.66,"c":10019.76,"v":732},{"d":"2014-12-17","o":10069.17,"h":10247.04,"l":10029.64,"c":10237.15,"v":568},{"d":"2014-12-18","o":10355.73,"h":10424.9,"l":10276.68,"c":10375.49,"v":502},{"d":"2014-12-19","o":10415.02,"h":10464.43,"l":10276.68,"c":10464.43,"v":798},{"d":"2014-12-22","o":10513.83,"h":10652.17,"l":10464.43,"c":10652.17,"v":458},{"d":"2014-12-23","o":10721.34,"h":10790.51,"l":10642.29,"c":10780.63,"v":583},{"d":"2014-12-24","o":10830.04,"h":10849.8,"l":10721.34,"c":10741.11,"v":355},{"d":"2014-12-26","o":10770.75,"h":10869.57,"l":10721.34,"c":10820.16,"v":240},{"d":"2014-12-29","o":10721.34,"h":10820.16,"l":10573.12,"c":10701.58,"v":393},{"d":"2014-12-30","o":10691.7,"h":10701.58,"l":10464.43,"c":10612.65,"v":501},{"d":"2014-12-31","o":10671.94,"h":10780.63,"l":10355.73,"c":10355.73,"v":342},{"d":"2015-01-02","o":10405.14,"h":10494.07,"l":10187.75,"c":10395.26,"v":524},{"d":"2015-01-05","o":10345.85,"h":10434.78,"l":10266.8,"c":10375.49,"v":618},{"d":"2015-01-06","o":10395.26,"h":10464.43,"l":10158.1,"c":10237.15,"v":392},{"d":"2015-01-07","o":10326.09,"h":10345.85,"l":10079.05,"c":10316.21,"v":681},{"d":"2015-01-08","o":10326.09,"h":10434.78,"l":10167.98,"c":10434.78,"v":474},{"d":"2015-01-09","o":10415.02,"h":10434.78,"l":10167.98,"c":10177.87,"v":414},{"d":"2015-01-12","o":10177.87,"h":10266.8,"l":10059.29,"c":10217.39,"v":484},{"d":"2015-01-13","o":10296.44,"h":10326.09,"l":10177.87,"c":10266.8,"v":555},{"d":"2015-01-14","o":10187.75,"h":10355.73,"l":10148.22,"c":10326.09,"v":401},{"d":"2015-01-15","o":10375.49,"h":10563.24,"l":10306.32,"c":10513.83,"v":885},{"d":"2015-01-16","o":10405.14,"h":10513.83,"l":10355.73,"c":10464.43,"v":666},{"d":"2015-01-20","o":10474.31,"h":10533.6,"l":10158.1,"c":10247.04,"v":787},{"d":"2015-01-21","o":10355.73,"h":10612.65,"l":10256.92,"c":10375.49,"v":654},{"d":"2015-01-22","o":10464.43,"h":10662.06,"l":10345.85,"c":10642.29,"v":712},{"d":"2015-01-23","o":10652.17,"h":10741.11,"l":10553.36,"c":10701.58,"v":788},{"d":"2015-01-26","o":10721.34,"h":10899.21,"l":10652.17,"c":10879.45,"v":1011},{"d":"2015-01-27","o":10741.11,"h":10869.57,"l":10741.11,"c":10839.92,"v":489},{"d":"2015-01-28","o":10899.21,"h":10918.97,"l":10681.82,"c":10701.58,"v":707},{"d":"2015-01-29","o":10701.58,"h":10830.04,"l":10602.77,"c":10820.16,"v":1152},{"d":"2015-01-30","o":10355.73,"h":10533.6,"l":10326.09,"c":10395.26,"v":5171},{"d":"2015-02-02","o":10444.66,"h":10533.6,"l":10079.05,"c":10187.75,"v":1341},{"d":"2015-02-03","o":10187.75,"h":10464.43,"l":10167.98,"c":10454.55,"v":1057},{"d":"2015-02-04","o":10385.38,"h":10642.29,"l":10355.73,"c":10464.43,"v":722},{"d":"2015-02-05","o":10533.6,"h":10741.11,"l":10474.31,"c":10701.58,"v":833},{"d":"2015-02-06","o":10731.23,"h":10750.99,"l":10355.73,"c":10385.38,"v":1093},{"d":"2015-02-09","o":10385.38,"h":10464.43,"l":10217.39,"c":10237.15,"v":805},{"d":"2015-02-10","o":10266.8,"h":10444.66,"l":10167.98,"c":10415.02,"v":1110},{"d":"2015-02-11","o":10385.38,"h":10513.83,"l":10276.68,"c":10415.02,"v":539},{"d":"2015-02-12","o":10494.07,"h":10602.77,"l":10415.02,"c":10543.48,"v":564},{"d":"2015-02-13","o":10533.6,"h":10602.77,"l":10395.26,"c":10503.95,"v":391},{"d":"2015-02-17","o":10434.78,"h":10662.06,"l":10434.78,"c":10523.72,"v":678},{"d":"2015-02-18","o":10474.31,"h":10622.53,"l":10424.9,"c":10622.53,"v":437},{"d":"2015-02-19","o":10592.89,"h":10592.89,"l":10375.49,"c":10444.66,"v":493},{"d":"2015-02-20","o":10405.14,"h":10513.83,"l":10375.49,"c":10444.66,"v":426},{"d":"2015-02-23","o":10464.43,"h":10543.48,"l":10385.38,"c":10454.55,"v":503},{"d":"2015-02-24","o":10424.9,"h":10444.66,"l":10326.09,"c":10375.49,"v":591},{"d":"2015-02-25","o":10395.26,"h":10602.77,"l":10375.49,"c":10434.78,"v":652},{"d":"2015-02-26","o":10405.14,"h":10513.83,"l":10276.68,"c":10474.31,"v":710},{"d":"2015-02-27","o":10691.7,"h":10711.46,"l":10355.73,"c":10523.72,"v":2156},{"d":"2015-03-02","o":10197.63,"h":10484.19,"l":10148.22,"c":10247.04,"v":1497},{"d":"2015-03-03","o":10118.58,"h":10296.44,"l":10000,"c":10296.44,"v":867},{"d":"2015-03-04","o":10237.15,"h":10266.8,"l":10118.58,"c":10197.63,"v":742},{"d":"2015-03-05","o":10247.04,"h":10286.56,"l":10098.81,"c":10158.1,"v":614},{"d":"2015-03-06","o":10069.17,"h":10069.17,"l":9782.61,"c":9841.9,"v":1165},{"d":"2015-03-09","o":9891.3,"h":9980.24,"l":9723.32,"c":9782.61,"v":1021},{"d":"2015-03-10","o":9743.08,"h":9782.61,"l":9535.57,"c":9584.98,"v":1196},{"d":"2015-03-11","o":9565.22,"h":9584.98,"l":9456.52,"c":9545.45,"v":639},{"d":"2015-03-12","o":9604.74,"h":9841.9,"l":9575.1,"c":9832.02,"v":626},{"d":"2015-03-13","o":9841.9,"h":9901.19,"l":9634.39,"c":9733.2,"v":668},{"d":"2015-03-16","o":9822.13,"h":9881.42,"l":9693.68,"c":9713.44,"v":626},{"d":"2015-03-17","o":9683.79,"h":9713.44,"l":9594.86,"c":9693.68,"v":480},{"d":"2015-03-18","o":9683.79,"h":9733.2,"l":9496.05,"c":9723.32,"v":872},{"d":"2015-03-19","o":9673.91,"h":9812.25,"l":9673.91,"c":9772.73,"v":349},{"d":"2015-03-20","o":9812.25,"h":10059.29,"l":9812.25,"c":10039.53,"v":841},{"d":"2015-03-23","o":10039.53,"h":10197.63,"l":10039.53,"c":10059.29,"v":587},{"d":"2015-03-24","o":10039.53,"h":10059.29,"l":9911.07,"c":9990.12,"v":453},{"d":"2015-03-25","o":10009.88,"h":10009.88,"l":9466.4,"c":9545.45,"v":852},{"d":"2015-03-26","o":9486.17,"h":9614.62,"l":9417,"c":9565.22,"v":564},{"d":"2015-03-27","o":9446.64,"h":9535.57,"l":9417,"c":9515.81,"v":381},{"d":"2015-03-30","o":9565.22,"h":9565.22,"l":9407.11,"c":9505.93,"v":551},{"d":"2015-03-31","o":9466.4,"h":9594.86,"l":9436.76,"c":9505.93,"v":443},{"d":"2015-04-01","o":9476.28,"h":9584.98,"l":9397.23,"c":9505.93,"v":525},{"d":"2015-04-02","o":9525.69,"h":9782.61,"l":9496.05,"c":9743.08,"v":466},{"d":"2015-04-06","o":9752.96,"h":9940.71,"l":9664.03,"c":9881.42,"v":930},{"d":"2015-04-07","o":9861.66,"h":10059.29,"l":9654.15,"c":9654.15,"v":704},{"d":"2015-04-08","o":9683.79,"h":9762.85,"l":9644.27,"c":9654.15,"v":511},{"d":"2015-04-09","o":9614.62,"h":9644.27,"l":9367.59,"c":9426.88,"v":538},{"d":"2015-04-10","o":9476.28,"h":9644.27,"l":9466.4,"c":9476.28,"v":326},{"d":"2015-04-13","o":9436.76,"h":9545.45,"l":9407.11,"c":9436.76,"v":392},{"d":"2015-04-14","o":9476.28,"h":9545.45,"l":9397.23,"c":9417,"v":304},{"d":"2015-04-15","o":9466.4,"h":9486.17,"l":9347.83,"c":9417,"v":461},{"d":"2015-04-16","o":9417,"h":9575.1,"l":9318.18,"c":9555.34,"v":356},{"d":"2015-04-17","o":9456.52,"h":9456.52,"l":9298.42,"c":9337.94,"v":455},{"d":"2015-04-20","o":9387.35,"h":9604.74,"l":9357.71,"c":9594.86,"v":523},{"d":"2015-04-21","o":9624.51,"h":9664.03,"l":9476.28,"c":9486.17,"v":532},{"d":"2015-04-22","o":9486.17,"h":9505.93,"l":9347.83,"c":9357.71,"v":549},{"d":"2015-04-23","o":9337.94,"h":9387.35,"l":9308.3,"c":9387.35,"v":342},{"d":"2015-04-24","o":9407.11,"h":9456.52,"l":9337.94,"c":9407.11,"v":1219},{"d":"2015-04-27","o":9446.64,"h":9555.34,"l":9328.06,"c":9357.71,"v":423},{"d":"2015-04-28","o":9318.18,"h":9377.47,"l":9229.25,"c":9258.89,"v":573},{"d":"2015-04-29","o":9160.08,"h":9219.37,"l":9051.38,"c":9090.91,"v":690},{"d":"2015-04-30","o":9031.62,"h":9081.03,"l":8804.35,"c":8952.57,"v":1029},{"d":"2015-05-01","o":8903.16,"h":9001.98,"l":8666.01,"c":8715.42,"v":2973},{"d":"2015-05-04","o":8725.3,"h":8863.64,"l":8685.77,"c":8754.94,"v":1014},{"d":"2015-05-05","o":8725.3,"h":8794.47,"l":8409.09,"c":8705.53,"v":1679},{"d":"2015-05-06","o":8774.7,"h":8774.7,"l":8577.08,"c":8626.48,"v":761},{"d":"2015-05-07","o":8666.01,"h":8903.16,"l":8646.25,"c":8725.3,"v":1037},{"d":"2015-05-08","o":8804.35,"h":9130.43,"l":8754.94,"c":8814.23,"v":762},{"d":"2015-05-11","o":8814.23,"h":8883.4,"l":8646.25,"c":8754.94,"v":922},{"d":"2015-05-12","o":8725.3,"h":8913.04,"l":8547.43,"c":8893.28,"v":981},{"d":"2015-05-13","o":8863.64,"h":9081.03,"l":8853.75,"c":8883.4,"v":1139},{"d":"2015-05-14","o":8972.33,"h":9021.74,"l":8893.28,"c":9011.86,"v":824},{"d":"2015-05-15","o":9011.86,"h":9239.13,"l":8962.45,"c":9239.13,"v":728},{"d":"2015-05-18","o":9239.13,"h":9239.13,"l":8922.92,"c":8982.21,"v":1008},{"d":"2015-05-19","o":8972.33,"h":9011.86,"l":8853.75,"c":8873.52,"v":610},{"d":"2015-05-20","o":8903.16,"h":8922.92,"l":8784.58,"c":8784.58,"v":529},{"d":"2015-05-21","o":8784.58,"h":8833.99,"l":8646.25,"c":8685.77,"v":744},{"d":"2015-05-22","o":8656.13,"h":8725.3,"l":8626.48,"c":8656.13,"v":309},{"d":"2015-05-26","o":8636.36,"h":8636.36,"l":8468.38,"c":8547.43,"v":563},{"d":"2015-05-27","o":8547.43,"h":8675.89,"l":8458.5,"c":8666.01,"v":539},{"d":"2015-05-28","o":8675.89,"h":8735.18,"l":8557.31,"c":8616.6,"v":431},{"d":"2015-05-29","o":8596.84,"h":8606.72,"l":8448.62,"c":8498.02,"v":1105},{"d":"2015-06-01","o":8567.19,"h":8666.01,"l":8498.02,"c":8626.48,"v":527},{"d":"2015-06-02","o":8547.43,"h":8606.72,"l":8468.38,"c":8498.02,"v":590},{"d":"2015-06-03","o":8517.79,"h":8557.31,"l":8418.97,"c":8498.02,"v":574},{"d":"2015-06-04","o":8478.26,"h":8527.67,"l":8438.74,"c":8517.79,"v":442},{"d":"2015-06-05","o":8478.26,"h":8478.26,"l":8270.75,"c":8369.57,"v":511},{"d":"2015-06-08","o":8339.92,"h":8369.57,"l":8260.87,"c":8270.75,"v":422},{"d":"2015-06-09","o":8260.87,"h":8300.4,"l":8191.7,"c":8211.46,"v":527},{"d":"2015-06-10","o":8241.11,"h":8349.8,"l":8171.94,"c":8300.4,"v":703},{"d":"2015-06-11","o":8379.45,"h":8409.09,"l":8260.87,"c":8300.4,"v":429},{"d":"2015-06-12","o":8310.28,"h":8330.04,"l":8013.83,"c":8053.36,"v":851},{"d":"2015-06-15","o":8053.36,"h":8073.12,"l":7677.87,"c":7747.04,"v":1414},{"d":"2015-06-16","o":7727.27,"h":8083,"l":7727.27,"c":8073.12,"v":749},{"d":"2015-06-17","o":8073.12,"h":8201.58,"l":8043.48,"c":8152.17,"v":506},{"d":"2015-06-18","o":8171.94,"h":8310.28,"l":8142.29,"c":8290.51,"v":572},{"d":"2015-06-19","o":8300.4,"h":8409.09,"l":8162.06,"c":8409.09,"v":1126},{"d":"2015-06-22","o":8428.85,"h":8498.02,"l":8389.33,"c":8418.97,"v":807},{"d":"2015-06-23","o":8409.09,"h":8418.97,"l":8300.4,"c":8339.92,"v":425},{"d":"2015-06-24","o":8339.92,"h":8537.55,"l":8320.16,"c":8468.38,"v":1306},{"d":"2015-06-25","o":8468.38,"h":8468.38,"l":8142.29,"c":8201.58,"v":757},{"d":"2015-06-26","o":8053.36,"h":8379.45,"l":7974.31,"c":8359.68,"v":3513},{"d":"2015-06-29","o":8349.8,"h":8428.85,"l":7915.02,"c":8053.36,"v":1458},{"d":"2015-06-30","o":8083,"h":8359.68,"l":8013.83,"c":8359.68,"v":1473},{"d":"2015-07-01","o":8399.21,"h":8596.84,"l":8320.16,"c":8586.96,"v":1147},{"d":"2015-07-02","o":8616.6,"h":8685.77,"l":8517.79,"c":8567.19,"v":685},{"d":"2015-07-06","o":8596.84,"h":8814.23,"l":8596.84,"c":8745.06,"v":1019},{"d":"2015-07-07","o":8784.58,"h":8853.75,"l":8685.77,"c":8814.23,"v":965},{"d":"2015-07-08","o":8764.82,"h":8853.75,"l":8685.77,"c":8735.18,"v":434},{"d":"2015-07-09","o":8794.47,"h":8833.99,"l":8468.38,"c":8626.48,"v":687},{"d":"2015-07-10","o":8695.65,"h":8794.47,"l":8656.13,"c":8764.82,"v":495},{"d":"2015-07-13","o":8893.28,"h":8992.09,"l":8833.99,"c":8942.69,"v":1017},{"d":"2015-07-14","o":9081.03,"h":9120.55,"l":8982.21,"c":9071.15,"v":717},{"d":"2015-07-15","o":9051.38,"h":9140.32,"l":8992.09,"c":9100.79,"v":690},{"d":"2015-07-16","o":8814.23,"h":8833.99,"l":8468.38,"c":8586.96,"v":802},{"d":"2015-07-17","o":8557.31,"h":8557.31,"l":8428.85,"c":8517.79,"v":561},{"d":"2015-07-20","o":8557.31,"h":8764.82,"l":8527.67,"c":8666.01,"v":1093},{"d":"2015-07-21","o":8646.25,"h":8794.47,"l":8596.84,"c":8666.01,"v":706},{"d":"2015-07-22","o":8685.77,"h":8853.75,"l":8646.25,"c":8824.11,"v":1004},{"d":"2015-07-23","o":8794.47,"h":8833.99,"l":8656.13,"c":8705.53,"v":1280},{"d":"2015-07-24","o":8685.77,"h":8695.65,"l":8468.38,"c":8547.43,"v":786},{"d":"2015-07-27","o":8586.96,"h":8606.72,"l":8349.8,"c":8507.91,"v":693},{"d":"2015-07-28","o":8527.67,"h":8626.48,"l":8448.62,"c":8517.79,"v":535},{"d":"2015-07-29","o":8498.02,"h":8754.94,"l":8448.62,"c":8725.3,"v":657},{"d":"2015-07-30","o":8675.89,"h":8675.89,"l":8448.62,"c":8498.02,"v":783},{"d":"2015-07-31","o":8547.43,"h":8666.01,"l":8498.02,"c":8636.36,"v":761},{"d":"2015-08-03","o":8646.25,"h":8784.58,"l":8596.84,"c":8656.13,"v":741},{"d":"2015-08-04","o":8705.53,"h":8754.94,"l":8498.02,"c":8537.55,"v":566},{"d":"2015-08-05","o":8557.31,"h":8606.72,"l":8003.95,"c":8171.94,"v":1224},{"d":"2015-08-06","o":8201.58,"h":8231.23,"l":7608.7,"c":8191.7,"v":1419},{"d":"2015-08-07","o":8132.41,"h":8616.6,"l":7519.76,"c":7984.19,"v":2157},{"d":"2015-08-10","o":8023.72,"h":8438.74,"l":7984.19,"c":8389.33,"v":1214},{"d":"2015-08-11","o":8330.04,"h":8527.67,"l":8270.75,"c":8517.79,"v":974},{"d":"2015-08-12","o":8280.63,"h":8300.4,"l":7608.7,"c":8191.7,"v":1708},{"d":"2015-08-13","o":8191.7,"h":8270.75,"l":8053.36,"c":8083,"v":866},{"d":"2015-08-14","o":8043.48,"h":8053.36,"l":7915.02,"c":8003.95,"v":732},{"d":"2015-08-17","o":7984.19,"h":8102.77,"l":7816.21,"c":7934.78,"v":1200},{"d":"2015-08-18","o":7915.02,"h":7974.31,"l":7865.61,"c":7934.78,"v":497},{"d":"2015-08-19","o":7875.49,"h":7984.19,"l":7806.32,"c":7964.43,"v":1225},{"d":"2015-08-20","o":7915.02,"h":7915.02,"l":7776.68,"c":7786.56,"v":930},{"d":"2015-08-21","o":7638.34,"h":7835.97,"l":7440.71,"c":7717.39,"v":1723},{"d":"2015-08-24","o":7312.25,"h":7618.58,"l":6798.42,"c":7292.49,"v":1391},{"d":"2015-08-25","o":7549.41,"h":7628.46,"l":7292.49,"c":7312.25,"v":889},{"d":"2015-08-26","o":7509.88,"h":7855.73,"l":7183.79,"c":7460.47,"v":1543},{"d":"2015-08-27","o":7549.41,"h":7875.49,"l":7509.88,"c":7796.44,"v":1819},{"d":"2015-08-28","o":7816.21,"h":8102.77,"l":7806.32,"c":7845.85,"v":1143},{"d":"2015-08-31","o":7796.44,"h":7826.09,"l":7628.46,"c":7648.22,"v":910},{"d":"2015-09-01","o":7529.64,"h":7628.46,"l":7490.12,"c":7569.17,"v":691},{"d":"2015-09-02","o":7638.34,"h":7786.56,"l":7559.29,"c":7786.56,"v":940},{"d":"2015-09-03","o":7776.68,"h":7905.14,"l":7697.63,"c":7845.85,"v":1075},{"d":"2015-09-04","o":7727.27,"h":7786.56,"l":7519.76,"c":7618.58,"v":456},{"d":"2015-09-08","o":7717.39,"h":7806.32,"l":7608.7,"c":7687.75,"v":739},{"d":"2015-09-09","o":7924.9,"h":7974.31,"l":7549.41,"c":7559.29,"v":776},{"d":"2015-09-10","o":7509.88,"h":7648.22,"l":7420.95,"c":7450.59,"v":678},{"d":"2015-09-11","o":7450.59,"h":7579.05,"l":7381.42,"c":7579.05,"v":759},{"d":"2015-09-14","o":7588.93,"h":7588.93,"l":7470.36,"c":7559.29,"v":848},{"d":"2015-09-15","o":7588.93,"h":7598.81,"l":7312.25,"c":7440.71,"v":1426},{"d":"2015-09-16","o":7420.95,"h":7529.64,"l":7391.3,"c":7450.59,"v":706},{"d":"2015-09-17","o":7450.59,"h":7628.46,"l":7341.9,"c":7519.76,"v":904},{"d":"2015-09-18","o":7430.83,"h":7470.36,"l":7134.39,"c":7193.68,"v":1720},{"d":"2015-09-21","o":7173.91,"h":7351.78,"l":7173.91,"c":7341.9,"v":719},{"d":"2015-09-22","o":7262.85,"h":7272.73,"l":6996.05,"c":7025.69,"v":875},{"d":"2015-09-23","o":7035.57,"h":7104.74,"l":6897.23,"c":6946.64,"v":665},{"d":"2015-09-24","o":6907.11,"h":6966.4,"l":6739.13,"c":6828.06,"v":795},{"d":"2015-09-25","o":6867.59,"h":6867.59,"l":6600.79,"c":6650.2,"v":865},{"d":"2015-09-28","o":6551.38,"h":6590.91,"l":6086.96,"c":6185.77,"v":1170},{"d":"2015-09-29","o":6175.89,"h":6215.42,"l":6007.91,"c":6017.79,"v":711},{"d":"2015-09-30","o":6057.31,"h":6106.72,"l":5938.74,"c":6027.67,"v":1737},{"d":"2015-10-01","o":6017.79,"h":6215.42,"l":5948.62,"c":6195.65,"v":646},{"d":"2015-10-02","o":6106.72,"h":6254.94,"l":6017.79,"c":6254.94,"v":889},{"d":"2015-10-05","o":6284.58,"h":6699.6,"l":6274.7,"c":6660.08,"v":975},{"d":"2015-10-06","o":6630.43,"h":6808.3,"l":6630.43,"c":6699.6,"v":678},{"d":"2015-10-07","o":6729.25,"h":6976.28,"l":6729.25,"c":6907.11,"v":862},{"d":"2015-10-08","o":6877.47,"h":7015.81,"l":6867.59,"c":6936.76,"v":1046},{"d":"2015-10-09","o":6956.52,"h":6986.17,"l":6877.47,"c":6946.64,"v":594},{"d":"2015-10-12","o":6956.52,"h":7015.81,"l":6887.35,"c":6926.88,"v":551},{"d":"2015-10-13","o":6877.47,"h":6996.05,"l":6729.25,"c":6749.01,"v":509},{"d":"2015-10-14","o":6739.13,"h":6788.54,"l":6660.08,"c":6729.25,"v":578},{"d":"2015-10-15","o":6758.89,"h":6986.17,"l":6729.25,"c":6946.64,"v":3114},{"d":"2015-10-16","o":6986.17,"h":7094.86,"l":6887.35,"c":7025.69,"v":1228},{"d":"2015-10-19","o":7035.57,"h":7144.27,"l":7005.93,"c":7124.51,"v":884},{"d":"2015-10-20","o":7124.51,"h":7223.32,"l":7065.22,"c":7164.03,"v":1237},{"d":"2015-10-21","o":7193.68,"h":7272.73,"l":7094.86,"c":7094.86,"v":1029},{"d":"2015-10-22","o":7193.68,"h":7420.95,"l":7094.86,"c":7361.66,"v":1136},{"d":"2015-10-23","o":7361.66,"h":7371.54,"l":7144.27,"c":7262.85,"v":1720},{"d":"2015-10-26","o":7302.37,"h":7420.95,"l":7065.22,"c":7104.74,"v":881},{"d":"2015-10-27","o":6837.94,"h":6847.83,"l":6264.82,"c":6511.86,"v":2383},{"d":"2015-10-28","o":6531.62,"h":6699.6,"l":6413.04,"c":6630.43,"v":1039},{"d":"2015-10-29","o":6581.03,"h":6758.89,"l":6541.5,"c":6719.37,"v":1020},{"d":"2015-10-30","o":6709.49,"h":6828.06,"l":6650.2,"c":6798.42,"v":1114},{"d":"2015-11-02","o":6798.42,"h":6887.35,"l":6758.89,"c":6857.71,"v":887},{"d":"2015-11-03","o":6837.94,"h":7005.93,"l":6818.18,"c":6926.88,"v":568},{"d":"2015-11-04","o":6926.88,"h":7025.69,"l":6847.83,"c":6847.83,"v":789},{"d":"2015-11-05","o":6867.59,"h":7065.22,"l":6581.03,"c":6581.03,"v":694},{"d":"2015-11-06","o":6531.62,"h":6650.2,"l":6106.72,"c":6650.2,"v":1058},{"d":"2015-11-09","o":6600.79,"h":6630.43,"l":6333.99,"c":6413.04,"v":638},{"d":"2015-11-10","o":6403.16,"h":6581.03,"l":6343.87,"c":6571.15,"v":694},{"d":"2015-11-11","o":6590.91,"h":6630.43,"l":6452.57,"c":6541.5,"v":780},{"d":"2015-11-12","o":6521.74,"h":6640.32,"l":6422.92,"c":6442.69,"v":794},{"d":"2015-11-13","o":6462.45,"h":6551.38,"l":6304.35,"c":6314.23,"v":687},{"d":"2015-11-16","o":6353.75,"h":6353.75,"l":6274.7,"c":6333.99,"v":425},{"d":"2015-11-17","o":6353.75,"h":6432.81,"l":6185.77,"c":6195.65,"v":624},{"d":"2015-11-18","o":6245.06,"h":6264.82,"l":6136.36,"c":6245.06,"v":670},{"d":"2015-11-19","o":6185.77,"h":6274.7,"l":6175.89,"c":6225.3,"v":431},{"d":"2015-11-20","o":6274.7,"h":6363.64,"l":6225.3,"c":6324.11,"v":675},{"d":"2015-11-23","o":6343.87,"h":6492.09,"l":6264.82,"c":6462.45,"v":812},{"d":"2015-11-24","o":6422.92,"h":6472.33,"l":6373.52,"c":6413.04,"v":476},{"d":"2015-11-25","o":6393.28,"h":6768.77,"l":6373.52,"c":6729.25,"v":631},{"d":"2015-11-27","o":6729.25,"h":6828.06,"l":6719.37,"c":6758.89,"v":330},{"d":"2015-11-30","o":6798.42,"h":6986.17,"l":6749.01,"c":6946.64,"v":1625},{"d":"2015-12-01","o":6976.28,"h":7104.74,"l":6966.4,"c":7075.1,"v":536},{"d":"2015-12-02","o":7055.34,"h":7114.62,"l":6897.23,"c":6897.23,"v":626},{"d":"2015-12-03","o":6897.23,"h":6917,"l":6610.67,"c":6640.32,"v":642},{"d":"2015-12-04","o":6620.55,"h":6729.25,"l":6561.26,"c":6600.79,"v":537},{"d":"2015-12-07","o":6561.26,"h":6571.15,"l":6215.42,"c":6304.35,"v":751},{"d":"2015-12-08","o":6235.18,"h":6363.64,"l":6205.53,"c":6353.75,"v":566},{"d":"2015-12-09","o":6353.75,"h":6472.33,"l":6205.53,"c":6215.42,"v":445},{"d":"2015-12-10","o":6225.3,"h":6353.75,"l":6185.77,"c":6195.65,"v":537},{"d":"2015-12-11","o":6106.72,"h":6166.01,"l":5988.14,"c":6037.55,"v":918},{"d":"2015-12-14","o":6037.55,"h":6077.08,"l":5780.63,"c":6007.91,"v":923},{"d":"2015-12-15","o":6037.55,"h":6432.81,"l":6037.55,"c":6432.81,"v":803},{"d":"2015-12-16","o":6501.98,"h":6679.84,"l":6482.21,"c":6660.08,"v":1079},{"d":"2015-12-17","o":6650.2,"h":6699.6,"l":6521.74,"c":6561.26,"v":579},{"d":"2015-12-18","o":6541.5,"h":6541.5,"l":6324.11,"c":6383.4,"v":2072},{"d":"2015-12-21","o":6393.28,"h":6422.92,"l":6245.06,"c":6324.11,"v":522},{"d":"2015-12-22","o":6343.87,"h":6403.16,"l":6274.7,"c":6284.58,"v":730},{"d":"2015-12-23","o":6284.58,"h":6442.69,"l":6254.94,"c":6373.52,"v":712},{"d":"2015-12-24","o":6373.52,"h":6422.92,"l":6254.94,"c":6254.94,"v":406},{"d":"2015-12-28","o":6254.94,"h":6422.92,"l":6146.25,"c":6422.92,"v":479},{"d":"2015-12-29","o":6314.23,"h":6482.21,"l":6254.94,"c":6482.21,"v":434},{"d":"2015-12-30","o":6482.21,"h":6541.5,"l":6324.11,"c":6333.99,"v":371},{"d":"2015-12-31","o":6324.11,"h":6333.99,"l":6166.01,"c":6235.18,"v":507},{"d":"2016-01-04","o":6146.25,"h":6175.89,"l":5859.68,"c":5998.02,"v":936},{"d":"2016-01-05","o":6007.91,"h":6106.72,"l":5839.92,"c":6086.96,"v":502},{"d":"2016-01-06","o":6017.79,"h":6086.96,"l":5948.62,"c":5988.14,"v":413},{"d":"2016-01-07","o":5928.85,"h":5928.85,"l":5632.41,"c":5642.29,"v":780},{"d":"2016-01-08","o":5671.94,"h":5750.99,"l":5474.31,"c":5494.07,"v":540},{"d":"2016-01-11","o":5444.66,"h":5513.83,"l":5316.21,"c":5415.02,"v":522},{"d":"2016-01-12","o":5454.55,"h":5454.55,"l":4960.47,"c":4990.12,"v":1112},{"d":"2016-01-13","o":4990.12,"h":4990.12,"l":4624.51,"c":4644.27,"v":1098},{"d":"2016-01-14","o":4654.15,"h":4960.47,"l":4515.81,"c":4832.02,"v":1324},{"d":"2016-01-15","o":4723.32,"h":4723.32,"l":4328.06,"c":4614.62,"v":1564},{"d":"2016-01-19","o":4644.27,"h":4654.15,"l":4328.06,"c":4535.57,"v":1717},{"d":"2016-01-20","o":4426.88,"h":4604.74,"l":4100.79,"c":4525.69,"v":2212},{"d":"2016-01-21","o":4535.57,"h":4772.73,"l":4476.28,"c":4693.68,"v":1807},{"d":"2016-01-22","o":4782.61,"h":4901.19,"l":4693.68,"c":4871.54,"v":1426},{"d":"2016-01-25","o":4693.68,"h":4950.59,"l":4525.69,"c":4881.42,"v":1359},{"d":"2016-01-26","o":4901.19,"h":5335.97,"l":4881.42,"c":5335.97,"v":1513},{"d":"2016-01-27","o":5306.32,"h":5563.24,"l":5247.04,"c":5276.68,"v":1046},{"d":"2016-01-28","o":5335.97,"h":5415.02,"l":5276.68,"c":5326.09,"v":629},{"d":"2016-01-29","o":5306.32,"h":5513.83,"l":5306.32,"c":5494.07,"v":750},{"d":"2016-02-01","o":5316.21,"h":5385.38,"l":4940.71,"c":5375.49,"v":816},{"d":"2016-02-02","o":5296.44,"h":5296.44,"l":5079.05,"c":5207.51,"v":598},{"d":"2016-02-03","o":5247.04,"h":5247.04,"l":5059.29,"c":5227.27,"v":956},{"d":"2016-02-04","o":5108.7,"h":5207.51,"l":4920.95,"c":5197.63,"v":1415},{"d":"2016-02-05","o":5128.46,"h":5207.51,"l":4980.24,"c":5088.93,"v":775},{"d":"2016-02-08","o":5039.53,"h":5059.29,"l":4782.61,"c":4871.54,"v":720},{"d":"2016-02-09","o":4772.73,"h":4861.66,"l":4654.15,"c":4762.85,"v":735},{"d":"2016-02-10","o":4832.02,"h":4891.3,"l":4723.32,"c":4762.85,"v":612},{"d":"2016-02-11","o":4654.15,"h":4782.61,"l":4584.98,"c":4664.03,"v":679},{"d":"2016-02-12","o":4693.68,"h":4802.37,"l":4505.93,"c":4782.61,"v":1028},{"d":"2016-02-16","o":4802.37,"h":5049.41,"l":4723.32,"c":5049.41,"v":761},{"d":"2016-02-17","o":5029.64,"h":5227.27,"l":5029.64,"c":5158.1,"v":795},{"d":"2016-02-18","o":5148.22,"h":5247.04,"l":5029.64,"c":5138.34,"v":559},{"d":"2016-02-19","o":5118.58,"h":5395.26,"l":5039.53,"c":5276.68,"v":725},{"d":"2016-02-22","o":5335.97,"h":5464.43,"l":5296.44,"c":5434.78,"v":651},{"d":"2016-02-23","o":5345.85,"h":5513.83,"l":5306.32,"c":5345.85,"v":480},{"d":"2016-02-24","o":5256.92,"h":5513.83,"l":5167.98,"c":5474.31,"v":333},{"d":"2016-02-25","o":5533.6,"h":5642.29,"l":5415.02,"c":5632.41,"v":502},{"d":"2016-02-26","o":5434.78,"h":5830.04,"l":5424.9,"c":5444.66,"v":715},{"d":"2016-02-29","o":5444.66,"h":5632.41,"l":5415.02,"c":5464.43,"v":677},{"d":"2016-03-01","o":5523.72,"h":5691.7,"l":5464.43,"c":5681.82,"v":465},{"d":"2016-03-02","o":5652.17,"h":5928.85,"l":5652.17,"c":5918.97,"v":926},{"d":"2016-03-03","o":5958.5,"h":6027.67,"l":5869.57,"c":5998.02,"v":762},{"d":"2016-03-04","o":6027.67,"h":6175.89,"l":5958.5,"c":6007.91,"v":649},{"d":"2016-03-07","o":5988.14,"h":6057.31,"l":5849.8,"c":5958.5,"v":729},{"d":"2016-03-08","o":5928.85,"h":5978.26,"l":5691.7,"c":5780.63,"v":840},{"d":"2016-03-09","o":5830.04,"h":5830.04,"l":5573.12,"c":5602.77,"v":592},{"d":"2016-03-10","o":5671.94,"h":5750.99,"l":5434.78,"c":5592.89,"v":539},{"d":"2016-03-11","o":5731.23,"h":5849.8,"l":5671.94,"c":5790.51,"v":708},{"d":"2016-03-14","o":5820.16,"h":5928.85,"l":5770.75,"c":5830.04,"v":692},{"d":"2016-03-15","o":5731.23,"h":5800.4,"l":5523.72,"c":5632.41,"v":742},{"d":"2016-03-16","o":5592.89,"h":5770.75,"l":5553.36,"c":5721.34,"v":785},{"d":"2016-03-17","o":5721.34,"h":5800.4,"l":5652.17,"c":5770.75,"v":987},{"d":"2016-03-18","o":5810.28,"h":6156.13,"l":5731.23,"c":6156.13,"v":2005},{"d":"2016-03-21","o":6175.89,"h":6215.42,"l":5968.38,"c":6017.79,"v":635},{"d":"2016-03-22","o":5928.85,"h":6037.55,"l":5790.51,"c":5830.04,"v":481},{"d":"2016-03-23","o":5820.16,"h":5909.09,"l":5662.06,"c":5671.94,"v":737},{"d":"2016-03-24","o":5583,"h":5741.11,"l":5484.19,"c":5691.7,"v":369},{"d":"2016-03-28","o":5681.82,"h":5770.75,"l":5563.24,"c":5701.58,"v":469},{"d":"2016-03-29","o":5583,"h":5859.68,"l":5434.78,"c":5830.04,"v":765},{"d":"2016-03-30","o":5869.57,"h":6185.77,"l":5820.16,"c":6146.25,"v":1090},{"d":"2016-03-31","o":6156.13,"h":6324.11,"l":6096.84,"c":6304.35,"v":959},{"d":"2016-04-01","o":6264.82,"h":6324.11,"l":6017.79,"c":6146.25,"v":581},{"d":"2016-04-04","o":6116.6,"h":6146.25,"l":5938.74,"c":5938.74,"v":461},{"d":"2016-04-05","o":5869.57,"h":5918.97,"l":5573.12,"c":5583,"v":832},{"d":"2016-04-06","o":5592.89,"h":5642.29,"l":5494.07,"c":5622.53,"v":519},{"d":"2016-04-07","o":5573.12,"h":5691.7,"l":5415.02,"c":5444.66,"v":486},{"d":"2016-04-08","o":5464.43,"h":5602.77,"l":5405.14,"c":5434.78,"v":515},{"d":"2016-04-11","o":5444.66,"h":5770.75,"l":5444.66,"c":5691.7,"v":418},{"d":"2016-04-12","o":5721.34,"h":5918.97,"l":5721.34,"c":5790.51,"v":371},{"d":"2016-04-13","o":5839.92,"h":5909.09,"l":5810.28,"c":5879.45,"v":389},{"d":"2016-04-14","o":5909.09,"h":5928.85,"l":5820.16,"c":5859.68,"v":340},{"d":"2016-04-15","o":5820.16,"h":5889.33,"l":5770.75,"c":5869.57,"v":331},{"d":"2016-04-18","o":5928.85,"h":5978.26,"l":5839.92,"c":5859.68,"v":703},{"d":"2016-04-19","o":5859.68,"h":6017.79,"l":5859.68,"c":5978.26,"v":428},{"d":"2016-04-20","o":5938.74,"h":5988.14,"l":5711.46,"c":5731.23,"v":487},{"d":"2016-04-21","o":5760.87,"h":5760.87,"l":5474.31,"c":5484.19,"v":563},{"d":"2016-04-22","o":5484.19,"h":5563.24,"l":5355.73,"c":5405.14,"v":586},{"d":"2016-04-25","o":5365.61,"h":5573.12,"l":5335.97,"c":5513.83,"v":394},{"d":"2016-04-26","o":5523.72,"h":5721.34,"l":5494.07,"c":5652.17,"v":432},{"d":"2016-04-27","o":5632.41,"h":5711.46,"l":5543.48,"c":5691.7,"v":333},{"d":"2016-04-28","o":5642.29,"h":5800.4,"l":5632.41,"c":5750.99,"v":501},{"d":"2016-04-29","o":5750.99,"h":5780.63,"l":5454.55,"c":5523.72,"v":778},{"d":"2016-05-02","o":5533.6,"h":5691.7,"l":5513.83,"c":5671.94,"v":379},{"d":"2016-05-03","o":5622.53,"h":5632.41,"l":5494.07,"c":5612.65,"v":357},{"d":"2016-05-04","o":5533.6,"h":5790.51,"l":5533.6,"c":5731.23,"v":257},{"d":"2016-05-05","o":5800.4,"h":5849.8,"l":5662.06,"c":5671.94,"v":380},{"d":"2016-05-06","o":5662.06,"h":5899.21,"l":5543.48,"c":5671.94,"v":601},{"d":"2016-05-09","o":5662.06,"h":5760.87,"l":5612.65,"c":5731.23,"v":496},{"d":"2016-05-10","o":5741.11,"h":5859.68,"l":5711.46,"c":5849.8,"v":376},{"d":"2016-05-11","o":5830.04,"h":5859.68,"l":5652.17,"c":5662.06,"v":399},{"d":"2016-05-12","o":5691.7,"h":5731.23,"l":5583,"c":5671.94,"v":483},{"d":"2016-05-13","o":5612.65,"h":5622.53,"l":5434.78,"c":5454.55,"v":479},{"d":"2016-05-16","o":5454.55,"h":5563.24,"l":5415.02,"c":5523.72,"v":503},{"d":"2016-05-17","o":5503.95,"h":5573.12,"l":5345.85,"c":5355.73,"v":495},{"d":"2016-05-18","o":5355.73,"h":5415.02,"l":5158.1,"c":5227.27,"v":612},{"d":"2016-05-19","o":5158.1,"h":5158.1,"l":4891.3,"c":4901.19,"v":1124},{"d":"2016-05-20","o":4901.19,"h":4940.71,"l":4752.96,"c":4841.9,"v":1013},{"d":"2016-05-23","o":4822.13,"h":4980.24,"l":4733.2,"c":4733.2,"v":611},{"d":"2016-05-24","o":4752.96,"h":4980.24,"l":4743.08,"c":4920.95,"v":588},{"d":"2016-05-25","o":4911.07,"h":5029.64,"l":4891.3,"c":5000,"v":572},{"d":"2016-05-26","o":5009.88,"h":5059.29,"l":4901.19,"c":4901.19,"v":317},{"d":"2016-05-27","o":4930.83,"h":4980.24,"l":4822.13,"c":4891.3,"v":478},{"d":"2016-05-31","o":4930.83,"h":5059.29,"l":4841.9,"c":4970.36,"v":650},{"d":"2016-06-01","o":4940.71,"h":5088.93,"l":4812.25,"c":4841.9,"v":1057},{"d":"2016-06-02","o":4940.71,"h":5276.68,"l":4901.19,"c":5266.8,"v":938},{"d":"2016-06-03","o":5286.56,"h":5365.61,"l":5158.1,"c":5207.51,"v":492},{"d":"2016-06-06","o":5217.39,"h":5237.15,"l":5039.53,"c":5108.7,"v":503},{"d":"2016-06-07","o":5088.93,"h":5207.51,"l":5049.41,"c":5197.63,"v":381},{"d":"2016-06-08","o":5217.39,"h":5454.55,"l":5148.22,"c":5444.66,"v":892},{"d":"2016-06-09","o":5424.9,"h":5484.19,"l":5296.44,"c":5296.44,"v":725},{"d":"2016-06-10","o":5217.39,"h":5316.21,"l":5158.1,"c":5158.1,"v":474},{"d":"2016-06-13","o":5128.46,"h":5187.75,"l":5079.05,"c":5128.46,"v":423},{"d":"2016-06-14","o":5098.81,"h":5167.98,"l":5049.41,"c":5079.05,"v":476},{"d":"2016-06-15","o":5059.29,"h":5158.1,"l":5059.29,"c":5088.93,"v":593},{"d":"2016-06-16","o":5069.17,"h":5237.15,"l":4990.12,"c":5197.63,"v":732},{"d":"2016-06-17","o":5207.51,"h":5503.95,"l":5177.87,"c":5474.31,"v":2145},{"d":"2016-06-20","o":5533.6,"h":5592.89,"l":5405.14,"c":5424.9,"v":612},{"d":"2016-06-21","o":5405.14,"h":5494.07,"l":5375.49,"c":5484.19,"v":550},{"d":"2016-06-22","o":5474.31,"h":5503.95,"l":5335.97,"c":5385.38,"v":574},{"d":"2016-06-23","o":5474.31,"h":5563.24,"l":5454.55,"c":5513.83,"v":652},{"d":"2016-06-24","o":5247.04,"h":5424.9,"l":5207.51,"c":5365.61,"v":1576},{"d":"2016-06-27","o":5296.44,"h":5306.32,"l":4960.47,"c":5009.88,"v":1080},{"d":"2016-06-28","o":4950.59,"h":5158.1,"l":4920.95,"c":4990.12,"v":735},{"d":"2016-06-29","o":5029.64,"h":5247.04,"l":4960.47,"c":5227.27,"v":644},{"d":"2016-06-30","o":5247.04,"h":5316.21,"l":5148.22,"c":5306.32,"v":560},{"d":"2016-07-01","o":5335.97,"h":5503.95,"l":5326.09,"c":5494.07,"v":589},{"d":"2016-07-05","o":5444.66,"h":5494.07,"l":5059.29,"c":5098.81,"v":1529},{"d":"2016-07-06","o":5088.93,"h":5148.22,"l":5039.53,"c":5148.22,"v":613},{"d":"2016-07-07","o":5158.1,"h":5266.8,"l":5158.1,"c":5227.27,"v":276},{"d":"2016-07-08","o":5316.21,"h":5494.07,"l":5286.56,"c":5494.07,"v":790},{"d":"2016-07-11","o":5503.95,"h":5652.17,"l":5434.78,"c":5642.29,"v":592},{"d":"2016-07-12","o":5652.17,"h":5849.8,"l":5632.41,"c":5760.87,"v":761},{"d":"2016-07-13","o":5790.51,"h":5830.04,"l":5474.31,"c":5583,"v":654},{"d":"2016-07-14","o":5622.53,"h":5642.29,"l":5365.61,"c":5375.49,"v":769},{"d":"2016-07-15","o":5434.78,"h":5494.07,"l":5335.97,"c":5474.31,"v":468},{"d":"2016-07-18","o":5484.19,"h":5701.58,"l":5464.43,"c":5701.58,"v":787},{"d":"2016-07-19","o":5731.23,"h":5889.33,"l":5691.7,"c":5889.33,"v":670},{"d":"2016-07-20","o":5879.45,"h":6096.84,"l":5830.04,"c":6086.96,"v":922},{"d":"2016-07-21","o":5909.09,"h":6057.31,"l":5731.23,"c":5968.38,"v":1001},{"d":"2016-07-22","o":6007.91,"h":6057.31,"l":5909.09,"c":5968.38,"v":654},{"d":"2016-07-25","o":5928.85,"h":6027.67,"l":5869.57,"c":5988.14,"v":519},{"d":"2016-07-26","o":6017.79,"h":6047.43,"l":5820.16,"c":5820.16,"v":524},{"d":"2016-07-27","o":5859.68,"h":5879.45,"l":5691.7,"c":5711.46,"v":483},{"d":"2016-07-28","o":5701.58,"h":5839.92,"l":5662.06,"c":5810.28,"v":281},{"d":"2016-07-29","o":5770.75,"h":5889.33,"l":5770.75,"c":5889.33,"v":763},{"d":"2016-08-01","o":5879.45,"h":5909.09,"l":5780.63,"c":5830.04,"v":346},{"d":"2016-08-02","o":5830.04,"h":5830.04,"l":5622.53,"c":5642.29,"v":786},{"d":"2016-08-03","o":5652.17,"h":5770.75,"l":5573.12,"c":5671.94,"v":684},{"d":"2016-08-04","o":5731.23,"h":5790.51,"l":5563.24,"c":5612.65,"v":646},{"d":"2016-08-05","o":5968.38,"h":6630.43,"l":5968.38,"c":6403.16,"v":2036},{"d":"2016-08-08","o":6432.81,"h":6600.79,"l":6413.04,"c":6541.5,"v":1166},{"d":"2016-08-09","o":6561.26,"h":6600.79,"l":6373.52,"c":6462.45,"v":544},{"d":"2016-08-10","o":6462.45,"h":6521.74,"l":6343.87,"c":6422.92,"v":539},{"d":"2016-08-11","o":6521.74,"h":6521.74,"l":6343.87,"c":6442.69,"v":668},{"d":"2016-08-12","o":6432.81,"h":6719.37,"l":6432.81,"c":6689.72,"v":613},{"d":"2016-08-15","o":6689.72,"h":7075.1,"l":6689.72,"c":7045.45,"v":842},{"d":"2016-08-16","o":7015.81,"h":7065.22,"l":6897.23,"c":7055.34,"v":846},{"d":"2016-08-17","o":7045.45,"h":7045.45,"l":6561.26,"c":6679.84,"v":772},{"d":"2016-08-18","o":6679.84,"h":6768.77,"l":6679.84,"c":6689.72,"v":491},{"d":"2016-08-19","o":6689.72,"h":6788.54,"l":6640.32,"c":6778.66,"v":360},{"d":"2016-08-22","o":6768.77,"h":6778.66,"l":6650.2,"c":6768.77,"v":416},{"d":"2016-08-23","o":6768.77,"h":6907.11,"l":6749.01,"c":6798.42,"v":542},{"d":"2016-08-24","o":6788.54,"h":6788.54,"l":6640.32,"c":6679.84,"v":345},{"d":"2016-08-25","o":6650.2,"h":6828.06,"l":6650.2,"c":6788.54,"v":316},{"d":"2016-08-26","o":6788.54,"h":6867.59,"l":6630.43,"c":6749.01,"v":332},{"d":"2016-08-29","o":6788.54,"h":6917,"l":6729.25,"c":6778.66,"v":338},{"d":"2016-08-30","o":6768.77,"h":6847.83,"l":6709.49,"c":6788.54,"v":546},{"d":"2016-08-31","o":6798.42,"h":6956.52,"l":6758.89,"c":6887.35,"v":734},{"d":"2016-09-01","o":6867.59,"h":6907.11,"l":6610.67,"c":6679.84,"v":500},{"d":"2016-09-02","o":6729.25,"h":6818.18,"l":6669.96,"c":6739.13,"v":463},{"d":"2016-09-06","o":6729.25,"h":6768.77,"l":6521.74,"c":6561.26,"v":417},{"d":"2016-09-07","o":6561.26,"h":6571.15,"l":6452.57,"c":6472.33,"v":388},{"d":"2016-09-08","o":6442.69,"h":6452.57,"l":6294.47,"c":6343.87,"v":936},{"d":"2016-09-09","o":6225.3,"h":6304.35,"l":5928.85,"c":5938.74,"v":968},{"d":"2016-09-12","o":5899.21,"h":6086.96,"l":5830.04,"c":6017.79,"v":634},{"d":"2016-09-13","o":5928.85,"h":5928.85,"l":5770.75,"c":5849.8,"v":574},{"d":"2016-09-14","o":5859.68,"h":6067.19,"l":5820.16,"c":5998.02,"v":630},{"d":"2016-09-15","o":6027.67,"h":6106.72,"l":5918.97,"c":5998.02,"v":344},{"d":"2016-09-16","o":6007.91,"h":6027.67,"l":5780.63,"c":5800.4,"v":2839},{"d":"2016-09-19","o":5899.21,"h":6156.13,"l":5889.33,"c":6057.31,"v":738},{"d":"2016-09-20","o":6096.84,"h":6096.84,"l":5869.57,"c":5958.5,"v":1364},{"d":"2016-09-21","o":6007.91,"h":6027.67,"l":5800.4,"c":5978.26,"v":718},{"d":"2016-09-22","o":6047.43,"h":6156.13,"l":5998.02,"c":6136.36,"v":425},{"d":"2016-09-23","o":6116.6,"h":6146.25,"l":5998.02,"c":6146.25,"v":516},{"d":"2016-09-26","o":6096.84,"h":6146.25,"l":5988.14,"c":5998.02,"v":456},{"d":"2016-09-27","o":5978.26,"h":5998.02,"l":5839.92,"c":5869.57,"v":518},{"d":"2016-09-28","o":5780.63,"h":5958.5,"l":5780.63,"c":5958.5,"v":373},{"d":"2016-09-29","o":5909.09,"h":6007.91,"l":5849.8,"c":5849.8,"v":321},{"d":"2016-09-30","o":5909.09,"h":6047.43,"l":5800.4,"c":5820.16,"v":840},{"d":"2016-10-03","o":5830.04,"h":5830.04,"l":5691.7,"c":5830.04,"v":491},{"d":"2016-10-04","o":5830.04,"h":5899.21,"l":5760.87,"c":5800.4,"v":538},{"d":"2016-10-05","o":5849.8,"h":5859.68,"l":5750.99,"c":5760.87,"v":346},{"d":"2016-10-06","o":5750.99,"h":5810.28,"l":5691.7,"c":5790.51,"v":234},{"d":"2016-10-07","o":5830.04,"h":5918.97,"l":5701.58,"c":5741.11,"v":231},{"d":"2016-10-10","o":5780.63,"h":5869.57,"l":5780.63,"c":5849.8,"v":557},{"d":"2016-10-11","o":5849.8,"h":5859.68,"l":5731.23,"c":5790.51,"v":667},{"d":"2016-10-12","o":5790.51,"h":5988.14,"l":5770.75,"c":5928.85,"v":425},{"d":"2016-10-13","o":6096.84,"h":6195.65,"l":5918.97,"c":6027.67,"v":852},{"d":"2016-10-14","o":6027.67,"h":6077.08,"l":5918.97,"c":5968.38,"v":941},{"d":"2016-10-17","o":5978.26,"h":6057.31,"l":5948.62,"c":5958.5,"v":331},{"d":"2016-10-18","o":6037.55,"h":6205.53,"l":5998.02,"c":6136.36,"v":551},{"d":"2016-10-19","o":6116.6,"h":6225.3,"l":6116.6,"c":6126.48,"v":470},{"d":"2016-10-20","o":6126.48,"h":6225.3,"l":5998.02,"c":6215.42,"v":510},{"d":"2016-10-21","o":6106.72,"h":6215.42,"l":6077.08,"c":6185.77,"v":385},{"d":"2016-10-24","o":6215.42,"h":6333.99,"l":6146.25,"c":6215.42,"v":364},{"d":"2016-10-25","o":6175.89,"h":6205.53,"l":6096.84,"c":6126.48,"v":288},{"d":"2016-10-26","o":6047.43,"h":6116.6,"l":5928.85,"c":5938.74,"v":282},{"d":"2016-10-27","o":5958.5,"h":5958.5,"l":5721.34,"c":5750.99,"v":451},{"d":"2016-10-28","o":5741.11,"h":5859.68,"l":5711.46,"c":5741.11,"v":337},{"d":"2016-10-31","o":5780.63,"h":5810.28,"l":5691.7,"c":5741.11,"v":591},{"d":"2016-11-01","o":5711.46,"h":5760.87,"l":5405.14,"c":5494.07,"v":659},{"d":"2016-11-02","o":5474.31,"h":5553.36,"l":5454.55,"c":5474.31,"v":332},{"d":"2016-11-03","o":5513.83,"h":5563.24,"l":5434.78,"c":5454.55,"v":529},{"d":"2016-11-04","o":5464.43,"h":5523.72,"l":5286.56,"c":5415.02,"v":662},{"d":"2016-11-07","o":5543.48,"h":5622.53,"l":5494.07,"c":5533.6,"v":944},{"d":"2016-11-08","o":5513.83,"h":5790.51,"l":5434.78,"c":5721.34,"v":736},{"d":"2016-11-09","o":5543.48,"h":6057.31,"l":5503.95,"c":6027.67,"v":1047},{"d":"2016-11-10","o":6116.6,"h":6116.6,"l":5770.75,"c":5918.97,"v":984},{"d":"2016-11-11","o":5948.62,"h":6215.42,"l":5918.97,"c":6156.13,"v":882},{"d":"2016-11-14","o":6205.53,"h":6541.5,"l":6175.89,"c":6531.62,"v":695},{"d":"2016-11-15","o":6551.38,"h":6561.26,"l":6304.35,"c":6422.92,"v":420},{"d":"2016-11-16","o":6393.28,"h":6511.86,"l":6393.28,"c":6511.86,"v":457},{"d":"2016-11-17","o":6501.98,"h":6600.79,"l":6373.52,"c":6442.69,"v":353},{"d":"2016-11-18","o":6442.69,"h":6472.33,"l":6363.64,"c":6413.04,"v":409},{"d":"2016-11-21","o":6511.86,"h":6571.15,"l":6403.16,"c":6462.45,"v":312},{"d":"2016-11-22","o":6521.74,"h":6630.43,"l":6482.21,"c":6620.55,"v":353},{"d":"2016-11-23","o":6620.55,"h":6689.72,"l":6511.86,"c":6640.32,"v":289},{"d":"2016-11-25","o":6630.43,"h":6719.37,"l":6610.67,"c":6689.72,"v":114},{"d":"2016-11-28","o":6650.2,"h":6719.37,"l":6581.03,"c":6590.91,"v":436},{"d":"2016-11-29","o":6669.96,"h":6917,"l":6660.08,"c":6808.3,"v":865},{"d":"2016-11-30","o":6818.18,"h":6976.28,"l":6739.13,"c":6946.64,"v":865},{"d":"2016-12-01","o":6986.17,"h":7154.15,"l":6907.11,"c":7094.86,"v":943},{"d":"2016-12-02","o":7114.62,"h":7144.27,"l":6926.88,"c":6926.88,"v":533},{"d":"2016-12-05","o":6996.05,"h":7183.79,"l":6966.4,"c":7134.39,"v":632},{"d":"2016-12-06","o":7134.39,"h":7470.36,"l":7094.86,"c":7361.66,"v":714},{"d":"2016-12-07","o":7361.66,"h":7756.92,"l":7332.02,"c":7697.63,"v":882},{"d":"2016-12-08","o":7697.63,"h":7816.21,"l":7569.17,"c":7658.1,"v":744},{"d":"2016-12-09","o":7658.1,"h":7737.15,"l":7579.05,"c":7677.87,"v":744},{"d":"2016-12-12","o":7717.39,"h":7737.15,"l":7420.95,"c":7539.53,"v":737},{"d":"2016-12-13","o":7569.17,"h":7638.34,"l":7322.13,"c":7411.07,"v":607},{"d":"2016-12-14","o":7391.3,"h":7519.76,"l":7134.39,"c":7154.15,"v":1204},{"d":"2016-12-15","o":7173.91,"h":7371.54,"l":7124.51,"c":7272.73,"v":650},{"d":"2016-12-16","o":7351.78,"h":7480.24,"l":7341.9,"c":7381.42,"v":1818},{"d":"2016-12-19","o":7440.71,"h":7608.7,"l":7440.71,"c":7559.29,"v":621},{"d":"2016-12-20","o":7618.58,"h":7747.04,"l":7598.81,"c":7707.51,"v":691},{"d":"2016-12-21","o":7737.15,"h":7776.68,"l":7490.12,"c":7559.29,"v":863},{"d":"2016-12-22","o":7559.29,"h":7648.22,"l":7470.36,"c":7559.29,"v":430},{"d":"2016-12-23","o":7608.7,"h":7687.75,"l":7490.12,"c":7677.87,"v":349},{"d":"2016-12-27","o":7697.63,"h":7756.92,"l":7638.34,"c":7667.98,"v":533},{"d":"2016-12-28","o":7539.53,"h":7677.87,"l":7450.59,"c":7519.76,"v":404},{"d":"2016-12-29","o":7509.88,"h":7677.87,"l":7509.88,"c":7539.53,"v":529},{"d":"2016-12-30","o":7598.81,"h":7687.75,"l":7450.59,"c":7667.98,"v":601},{"d":"2017-01-03","o":7687.75,"h":7845.85,"l":7667.98,"c":7826.09,"v":648},{"d":"2017-01-04","o":7500,"h":7835.97,"l":7411.07,"c":7835.97,"v":771},{"d":"2017-01-05","o":7727.27,"h":7826.09,"l":7667.98,"c":7717.39,"v":523},{"d":"2017-01-06","o":7707.51,"h":7756.92,"l":7440.71,"c":7667.98,"v":648},{"d":"2017-01-09","o":7658.1,"h":7677.87,"l":7470.36,"c":7608.7,"v":816},{"d":"2017-01-10","o":7598.81,"h":7865.61,"l":7549.41,"c":7776.68,"v":708},{"d":"2017-01-11","o":7618.58,"h":7796.44,"l":7569.17,"c":7727.27,"v":704},{"d":"2017-01-12","o":7707.51,"h":7717.39,"l":7411.07,"c":7539.53,"v":684},{"d":"2017-01-13","o":7569.17,"h":7737.15,"l":7559.29,"c":7608.7,"v":586},{"d":"2017-01-17","o":7658.1,"h":7687.75,"l":7549.41,"c":7608.7,"v":395},{"d":"2017-01-18","o":7628.46,"h":7687.75,"l":7529.64,"c":7658.1,"v":354},{"d":"2017-01-19","o":7648.22,"h":7687.75,"l":7420.95,"c":7509.88,"v":466},{"d":"2017-01-20","o":7509.88,"h":7677.87,"l":7490.12,"c":7509.88,"v":267},{"d":"2017-01-23","o":7529.64,"h":7628.46,"l":7509.88,"c":7588.93,"v":513},{"d":"2017-01-24","o":7588.93,"h":7835.97,"l":7519.76,"c":7766.8,"v":592},{"d":"2017-01-25","o":7786.56,"h":7984.19,"l":7756.92,"c":7845.85,"v":417},{"d":"2017-01-26","o":7885.38,"h":8102.77,"l":7845.85,"c":8092.89,"v":590},{"d":"2017-01-27","o":8132.41,"h":8132.41,"l":7924.9,"c":8122.53,"v":653},{"d":"2017-01-30","o":8053.36,"h":8053.36,"l":7618.58,"c":7618.58,"v":651},{"d":"2017-01-31","o":7618.58,"h":7658.1,"l":7420.95,"c":7509.88,"v":556},{"d":"2017-02-01","o":7549.41,"h":7737.15,"l":7401.19,"c":7430.83,"v":491},{"d":"2017-02-02","o":7420.95,"h":7529.64,"l":7361.66,"c":7509.88,"v":498},{"d":"2017-02-03","o":7608.7,"h":7885.38,"l":7569.17,"c":7875.49,"v":612},{"d":"2017-02-06","o":7845.85,"h":7845.85,"l":7588.93,"c":7628.46,"v":479},{"d":"2017-02-07","o":7677.87,"h":7756.92,"l":7539.53,"c":7569.17,"v":365},{"d":"2017-02-08","o":7579.05,"h":7608.7,"l":7470.36,"c":7588.93,"v":405},{"d":"2017-02-09","o":7618.58,"h":7638.34,"l":7539.53,"c":7579.05,"v":303},{"d":"2017-02-10","o":7618.58,"h":7747.04,"l":7579.05,"c":7717.39,"v":481},{"d":"2017-02-13","o":7707.51,"h":7756.92,"l":7658.1,"c":7677.87,"v":284},{"d":"2017-02-14","o":7628.46,"h":7707.51,"l":7559.29,"c":7697.63,"v":386},{"d":"2017-02-15","o":7648.22,"h":7747.04,"l":7569.17,"c":7707.51,"v":371},{"d":"2017-02-16","o":7687.75,"h":7806.32,"l":7559.29,"c":7588.93,"v":361},{"d":"2017-02-17","o":7638.34,"h":7658.1,"l":7460.47,"c":7559.29,"v":912},{"d":"2017-02-21","o":7460.47,"h":7648.22,"l":7420.95,"c":7490.12,"v":1348},{"d":"2017-02-22","o":7519.76,"h":7588.93,"l":7361.66,"c":7411.07,"v":942},{"d":"2017-02-23","o":7460.47,"h":7460.47,"l":7193.68,"c":7282.61,"v":1058},{"d":"2017-02-24","o":7183.79,"h":7183.79,"l":6245.06,"c":6333.99,"v":3057},{"d":"2017-02-27","o":6482.21,"h":6847.83,"l":6452.57,"c":6719.37,"v":1700},{"d":"2017-02-28","o":6788.54,"h":6808.3,"l":6482.21,"c":6492.09,"v":1294},{"d":"2017-03-01","o":6511.86,"h":6660.08,"l":6462.45,"c":6472.33,"v":947},{"d":"2017-03-02","o":6452.57,"h":6482.21,"l":6274.7,"c":6314.23,"v":913},{"d":"2017-03-03","o":6324.11,"h":6383.4,"l":6146.25,"c":6383.4,"v":1084},{"d":"2017-03-06","o":6353.75,"h":6462.45,"l":6274.7,"c":6413.04,"v":735},{"d":"2017-03-07","o":6422.92,"h":6442.69,"l":6274.7,"c":6413.04,"v":984},{"d":"2017-03-08","o":6403.16,"h":6462.45,"l":6175.89,"c":6225.3,"v":888},{"d":"2017-03-09","o":6225.3,"h":6274.7,"l":6017.79,"c":6037.55,"v":1252},{"d":"2017-03-10","o":6156.13,"h":6175.89,"l":5998.02,"c":6007.91,"v":560},{"d":"2017-03-13","o":5998.02,"h":6116.6,"l":5968.38,"c":5998.02,"v":579},{"d":"2017-03-14","o":5968.38,"h":6096.84,"l":5869.57,"c":6047.43,"v":526},{"d":"2017-03-15","o":6077.08,"h":6215.42,"l":6017.79,"c":6156.13,"v":924},{"d":"2017-03-16","o":6156.13,"h":6274.7,"l":6106.72,"c":6166.01,"v":768},{"d":"2017-03-17","o":6166.01,"h":6205.53,"l":6096.84,"c":6185.77,"v":1500},{"d":"2017-03-20","o":6175.89,"h":6175.89,"l":5948.62,"c":5978.26,"v":817},{"d":"2017-03-21","o":5978.26,"h":6027.67,"l":5731.23,"c":5830.04,"v":864},{"d":"2017-03-22","o":6007.91,"h":6086.96,"l":5731.23,"c":5780.63,"v":1252},{"d":"2017-03-23","o":5750.99,"h":5869.57,"l":5750.99,"c":5760.87,"v":1283},{"d":"2017-03-24","o":5800.4,"h":5849.8,"l":5731.23,"c":5780.63,"v":867},{"d":"2017-03-27","o":5780.63,"h":5830.04,"l":5681.82,"c":5731.23,"v":1219},{"d":"2017-03-28","o":5741.11,"h":5790.51,"l":5612.65,"c":5780.63,"v":1259},{"d":"2017-03-29","o":5790.51,"h":6304.35,"l":5760.87,"c":6245.06,"v":3530},{"d":"2017-03-30","o":6245.06,"h":6304.35,"l":6126.48,"c":6284.58,"v":929},{"d":"2017-03-31","o":6314.23,"h":6363.64,"l":6245.06,"c":6294.47,"v":1000},{"d":"2017-04-03","o":6304.35,"h":6324.11,"l":6017.79,"c":6136.36,"v":1333},{"d":"2017-04-04","o":6126.48,"h":6254.94,"l":6047.43,"c":6136.36,"v":704},{"d":"2017-04-05","o":6205.53,"h":6383.4,"l":6106.72,"c":6156.13,"v":1093},{"d":"2017-04-06","o":6175.89,"h":6343.87,"l":6096.84,"c":6304.35,"v":799},{"d":"2017-04-07","o":6284.58,"h":6333.99,"l":6077.08,"c":6096.84,"v":819},{"d":"2017-04-10","o":6175.89,"h":6363.64,"l":6116.6,"c":6333.99,"v":1462},{"d":"2017-04-11","o":6333.99,"h":6442.69,"l":6294.47,"c":6413.04,"v":748},{"d":"2017-04-12","o":6422.92,"h":6422.92,"l":6235.18,"c":6254.94,"v":809},{"d":"2017-04-13","o":6235.18,"h":6353.75,"l":6225.3,"c":6324.11,"v":882},{"d":"2017-04-17","o":6343.87,"h":6353.75,"l":6235.18,"c":6324.11,"v":596},{"d":"2017-04-18","o":6294.47,"h":6363.64,"l":6245.06,"c":6314.23,"v":554},{"d":"2017-04-19","o":6304.35,"h":6422.92,"l":6304.35,"c":6353.75,"v":495},{"d":"2017-04-20","o":6373.52,"h":6413.04,"l":6274.7,"c":6413.04,"v":481},{"d":"2017-04-21","o":6383.4,"h":6383.4,"l":6225.3,"c":6304.35,"v":561},{"d":"2017-04-24","o":6413.04,"h":6413.04,"l":6235.18,"c":6353.75,"v":844},{"d":"2017-04-25","o":6373.52,"h":6482.21,"l":6314.23,"c":6472.33,"v":663},{"d":"2017-04-26","o":6442.69,"h":6600.79,"l":6413.04,"c":6531.62,"v":834},{"d":"2017-04-27","o":6551.38,"h":6561.26,"l":6353.75,"c":6363.64,"v":545},{"d":"2017-04-28","o":6373.52,"h":6383.4,"l":6096.84,"c":6175.89,"v":1030},{"d":"2017-05-01","o":6195.65,"h":6452.57,"l":6156.13,"c":6333.99,"v":824},{"d":"2017-05-02","o":6333.99,"h":6373.52,"l":6245.06,"c":6353.75,"v":594},{"d":"2017-05-03","o":6314.23,"h":6432.81,"l":6254.94,"c":6373.52,"v":858},{"d":"2017-05-04","o":6363.64,"h":6363.64,"l":6057.31,"c":6185.77,"v":971},{"d":"2017-05-05","o":6235.18,"h":6353.75,"l":6017.79,"c":6116.6,"v":803},{"d":"2017-05-08","o":6116.6,"h":6126.48,"l":5859.68,"c":6007.91,"v":881},{"d":"2017-05-09","o":6017.79,"h":6027.67,"l":5830.04,"c":5909.09,"v":876},{"d":"2017-05-10","o":5909.09,"h":6126.48,"l":5820.16,"c":6096.84,"v":686},{"d":"2017-05-11","o":6037.55,"h":6106.72,"l":5958.5,"c":6086.96,"v":895},{"d":"2017-05-12","o":6027.67,"h":6047.43,"l":5800.4,"c":5859.68,"v":888},{"d":"2017-05-15","o":5839.92,"h":5968.38,"l":5790.51,"c":5839.92,"v":691},{"d":"2017-05-16","o":5889.33,"h":5889.33,"l":5770.75,"c":5859.68,"v":477},{"d":"2017-05-17","o":5800.4,"h":5889.33,"l":5741.11,"c":5849.8,"v":675},{"d":"2017-05-18","o":5869.57,"h":6096.84,"l":5820.16,"c":6067.19,"v":799},{"d":"2017-05-19","o":6037.55,"h":6314.23,"l":6037.55,"c":6264.82,"v":813},{"d":"2017-05-22","o":6294.47,"h":6422.92,"l":6245.06,"c":6353.75,"v":767},{"d":"2017-05-23","o":6383.4,"h":6432.81,"l":6314.23,"c":6324.11,"v":503},{"d":"2017-05-24","o":6314.23,"h":6442.69,"l":6235.18,"c":6363.64,"v":465},{"d":"2017-05-25","o":6363.64,"h":6452.57,"l":6185.77,"c":6235.18,"v":402},{"d":"2017-05-26","o":6225.3,"h":6264.82,"l":6166.01,"c":6225.3,"v":285},{"d":"2017-05-30","o":6185.77,"h":6225.3,"l":6047.43,"c":6057.31,"v":372},{"d":"2017-05-31","o":6027.67,"h":6096.84,"l":5899.21,"c":6086.96,"v":636},{"d":"2017-06-01","o":6077.08,"h":6274.7,"l":6017.79,"c":6254.94,"v":507},{"d":"2017-06-02","o":6215.42,"h":6393.28,"l":6215.42,"c":6333.99,"v":629},{"d":"2017-06-05","o":6324.11,"h":6333.99,"l":6185.77,"c":6205.53,"v":295},{"d":"2017-06-06","o":6166.01,"h":6304.35,"l":6116.6,"c":6225.3,"v":462},{"d":"2017-06-07","o":6205.53,"h":6264.82,"l":6166.01,"c":6195.65,"v":374},{"d":"2017-06-08","o":6175.89,"h":6442.69,"l":6136.36,"c":6422.92,"v":853},{"d":"2017-06-09","o":6422.92,"h":6630.43,"l":6363.64,"c":6590.91,"v":742},{"d":"2017-06-12","o":6600.79,"h":6739.13,"l":6531.62,"c":6531.62,"v":793},{"d":"2017-06-13","o":6531.62,"h":6610.67,"l":6353.75,"c":6521.74,"v":702},{"d":"2017-06-14","o":6541.5,"h":6561.26,"l":6383.4,"c":6413.04,"v":509},{"d":"2017-06-15","o":6343.87,"h":6482.21,"l":6324.11,"c":6373.52,"v":466},{"d":"2017-06-16","o":6324.11,"h":6413.04,"l":6324.11,"c":6373.52,"v":1133},{"d":"2017-06-19","o":6363.64,"h":6541.5,"l":6353.75,"c":6492.09,"v":476},{"d":"2017-06-20","o":6482.21,"h":6531.62,"l":6333.99,"c":6422.92,"v":532},{"d":"2017-06-21","o":6422.92,"h":6432.81,"l":6195.65,"c":6205.53,"v":598},{"d":"2017-06-22","o":6195.65,"h":6333.99,"l":6195.65,"c":6274.7,"v":356},{"d":"2017-06-23","o":6284.58,"h":6333.99,"l":6235.18,"c":6314.23,"v":616},{"d":"2017-06-26","o":6353.75,"h":6492.09,"l":6324.11,"c":6492.09,"v":630},{"d":"2017-06-27","o":6482.21,"h":6521.74,"l":6254.94,"c":6264.82,"v":800},{"d":"2017-06-28","o":6166.01,"h":6304.35,"l":6166.01,"c":6166.01,"v":861},{"d":"2017-06-29","o":6166.01,"h":6215.42,"l":6007.91,"c":6096.84,"v":549},{"d":"2017-06-30","o":6096.84,"h":6146.25,"l":5938.74,"c":6007.91,"v":642},{"d":"2017-07-03","o":5998.02,"h":6215.42,"l":5988.14,"c":6185.77,"v":346},{"d":"2017-07-05","o":6136.36,"h":6166.01,"l":6007.91,"c":6077.08,"v":623},{"d":"2017-07-06","o":6037.55,"h":6077.08,"l":5909.09,"c":5928.85,"v":812},{"d":"2017-07-07","o":5948.62,"h":6027.67,"l":5909.09,"c":5968.38,"v":665},{"d":"2017-07-10","o":5958.5,"h":6017.79,"l":5839.92,"c":5839.92,"v":569},{"d":"2017-07-11","o":5849.8,"h":5978.26,"l":5820.16,"c":5968.38,"v":528},{"d":"2017-07-12","o":6007.91,"h":6116.6,"l":5938.74,"c":5998.02,"v":382},{"d":"2017-07-13","o":5978.26,"h":6037.55,"l":5928.85,"c":6017.79,"v":504},{"d":"2017-07-14","o":6007.91,"h":6096.84,"l":5998.02,"c":6086.96,"v":472},{"d":"2017-07-17","o":6047.43,"h":6314.23,"l":5998.02,"c":6284.58,"v":993},{"d":"2017-07-18","o":6254.94,"h":6422.92,"l":6245.06,"c":6343.87,"v":626},{"d":"2017-07-19","o":6314.23,"h":6413.04,"l":6284.58,"c":6413.04,"v":407},{"d":"2017-07-20","o":6403.16,"h":6403.16,"l":6235.18,"c":6274.7,"v":533},{"d":"2017-07-21","o":6343.87,"h":6343.87,"l":6057.31,"c":6067.19,"v":813},{"d":"2017-07-24","o":6077.08,"h":6116.6,"l":5938.74,"c":6017.79,"v":1086},{"d":"2017-07-25","o":6047.43,"h":6185.77,"l":6047.43,"c":6156.13,"v":458},{"d":"2017-07-26","o":6205.53,"h":6205.53,"l":6077.08,"c":6077.08,"v":322},{"d":"2017-07-27","o":6077.08,"h":6245.06,"l":6057.31,"c":6215.42,"v":481},{"d":"2017-07-28","o":6205.53,"h":6304.35,"l":6175.89,"c":6284.58,"v":428},{"d":"2017-07-31","o":6264.82,"h":6304.35,"l":6116.6,"c":6215.42,"v":401},{"d":"2017-08-01","o":6235.18,"h":6274.7,"l":6146.25,"c":6254.94,"v":347},{"d":"2017-08-02","o":6254.94,"h":6254.94,"l":6106.72,"c":6146.25,"v":367},{"d":"2017-08-03","o":6156.13,"h":6215.42,"l":5998.02,"c":6057.31,"v":370},{"d":"2017-08-04","o":5958.5,"h":6185.77,"l":5849.8,"c":6185.77,"v":515},{"d":"2017-08-07","o":6185.77,"h":6254.94,"l":6146.25,"c":6235.18,"v":337},{"d":"2017-08-08","o":6195.65,"h":6245.06,"l":5958.5,"c":6017.79,"v":869},{"d":"2017-08-09","o":6017.79,"h":6017.79,"l":5839.92,"c":5849.8,"v":1000},{"d":"2017-08-10","o":5859.68,"h":5918.97,"l":5820.16,"c":5889.33,"v":569},{"d":"2017-08-11","o":5790.51,"h":5938.74,"l":5790.51,"c":5918.97,"v":647},{"d":"2017-08-14","o":5998.02,"h":6077.08,"l":5938.74,"c":6047.43,"v":618},{"d":"2017-08-15","o":6027.67,"h":6027.67,"l":5909.09,"c":5988.14,"v":520},{"d":"2017-08-16","o":5978.26,"h":6136.36,"l":5978.26,"c":6067.19,"v":633},{"d":"2017-08-17","o":6027.67,"h":6136.36,"l":5978.26,"c":5988.14,"v":507},{"d":"2017-08-18","o":5928.85,"h":5948.62,"l":5839.92,"c":5849.8,"v":581},{"d":"2017-08-21","o":5859.68,"h":5928.85,"l":5830.04,"c":5899.21,"v":335},{"d":"2017-08-22","o":5899.21,"h":6047.43,"l":5899.21,"c":5998.02,"v":456},{"d":"2017-08-23","o":5928.85,"h":6057.31,"l":5909.09,"c":5948.62,"v":432},{"d":"2017-08-24","o":5988.14,"h":6037.55,"l":5978.26,"c":6017.79,"v":479},{"d":"2017-08-25","o":6037.55,"h":6057.31,"l":5958.5,"c":6017.79,"v":335},{"d":"2017-08-28","o":6027.67,"h":6077.08,"l":5928.85,"c":5978.26,"v":308},{"d":"2017-08-29","o":5928.85,"h":6037.55,"l":5928.85,"c":5988.14,"v":307},{"d":"2017-08-30","o":6027.67,"h":6106.72,"l":5968.38,"c":6086.96,"v":418},{"d":"2017-08-31","o":6106.72,"h":6175.89,"l":6077.08,"c":6136.36,"v":513},{"d":"2017-09-01","o":6166.01,"h":6215.42,"l":6116.6,"c":6185.77,"v":357},{"d":"2017-09-05","o":6205.53,"h":6225.3,"l":6037.55,"c":6086.96,"v":515},{"d":"2017-09-06","o":6096.84,"h":6195.65,"l":6086.96,"c":6166.01,"v":475},{"d":"2017-09-07","o":6175.89,"h":6205.53,"l":6126.48,"c":6166.01,"v":269},{"d":"2017-09-08","o":6146.25,"h":6294.47,"l":6126.48,"c":6235.18,"v":450},{"d":"2017-09-11","o":6284.58,"h":6383.4,"l":6284.58,"c":6363.64,"v":479},{"d":"2017-09-12","o":6383.4,"h":6452.57,"l":6343.87,"c":6383.4,"v":594},{"d":"2017-09-13","o":6363.64,"h":6452.57,"l":6363.64,"c":6452.57,"v":506},{"d":"2017-09-14","o":6442.69,"h":6452.57,"l":6294.47,"c":6373.52,"v":453},{"d":"2017-09-15","o":6393.28,"h":6442.69,"l":6324.11,"c":6403.16,"v":1041},{"d":"2017-09-18","o":6432.81,"h":6462.45,"l":6333.99,"c":6373.52,"v":464},{"d":"2017-09-19","o":6373.52,"h":6403.16,"l":6264.82,"c":6314.23,"v":496},{"d":"2017-09-20","o":6353.75,"h":6393.28,"l":6324.11,"c":6363.64,"v":595},{"d":"2017-09-21","o":6353.75,"h":6521.74,"l":6353.75,"c":6363.64,"v":465},{"d":"2017-09-22","o":6413.04,"h":6462.45,"l":6393.28,"c":6393.28,"v":291},{"d":"2017-09-25","o":6393.28,"h":6541.5,"l":6383.4,"c":6422.92,"v":576},{"d":"2017-09-26","o":6432.81,"h":6531.62,"l":6422.92,"c":6482.21,"v":433},{"d":"2017-09-27","o":6482.21,"h":6571.15,"l":6393.28,"c":6561.26,"v":829},{"d":"2017-09-28","o":6422.92,"h":6640.32,"l":6373.52,"c":6630.43,"v":735},{"d":"2017-09-29","o":6640.32,"h":6650.2,"l":6531.62,"c":6590.91,"v":499},{"d":"2017-10-02","o":6590.91,"h":6669.96,"l":6541.5,"c":6660.08,"v":524},{"d":"2017-10-03","o":6660.08,"h":6660.08,"l":6531.62,"c":6620.55,"v":459},{"d":"2017-10-04","o":6600.79,"h":6650.2,"l":6531.62,"c":6620.55,"v":299},{"d":"2017-10-05","o":6630.43,"h":6788.54,"l":6630.43,"c":6729.25,"v":454},{"d":"2017-10-06","o":6709.49,"h":6828.06,"l":6660.08,"c":6818.18,"v":470},{"d":"2017-10-09","o":6778.66,"h":6857.71,"l":6768.77,"c":6808.3,"v":354},{"d":"2017-10-10","o":6847.83,"h":6867.59,"l":6778.66,"c":6828.06,"v":471},{"d":"2017-10-11","o":6847.83,"h":6907.11,"l":6758.89,"c":6828.06,"v":357},{"d":"2017-10-12","o":6828.06,"h":7035.57,"l":6828.06,"c":7015.81,"v":343},{"d":"2017-10-13","o":7035.57,"h":7055.34,"l":6946.64,"c":7005.93,"v":380},{"d":"2017-10-16","o":7035.57,"h":7114.62,"l":6917,"c":6926.88,"v":411},{"d":"2017-10-17","o":6946.64,"h":6996.05,"l":6857.71,"c":6907.11,"v":453},{"d":"2017-10-18","o":6907.11,"h":7045.45,"l":6907.11,"c":6966.4,"v":329},{"d":"2017-10-19","o":6946.64,"h":6996.05,"l":6897.23,"c":6966.4,"v":446},{"d":"2017-10-20","o":7015.81,"h":7015.81,"l":6749.01,"c":6768.77,"v":460},{"d":"2017-10-23","o":6798.42,"h":6808.3,"l":6699.6,"c":6709.49,"v":386},{"d":"2017-10-24","o":6729.25,"h":6897.23,"l":6709.49,"c":6867.59,"v":440},{"d":"2017-10-25","o":6857.71,"h":6976.28,"l":6857.71,"c":6966.4,"v":581},{"d":"2017-10-26","o":7005.93,"h":7015.81,"l":6818.18,"c":6828.06,"v":565},{"d":"2017-10-27","o":6867.59,"h":6917,"l":6788.54,"c":6867.59,"v":387},{"d":"2017-10-30","o":6847.83,"h":6857.71,"l":6768.77,"c":6818.18,"v":390},{"d":"2017-10-31","o":6857.71,"h":6976.28,"l":6788.54,"c":6946.64,"v":558},{"d":"2017-11-01","o":6976.28,"h":7025.69,"l":6857.71,"c":6956.52,"v":353},{"d":"2017-11-02","o":6956.52,"h":7065.22,"l":6828.06,"c":7015.81,"v":452},{"d":"2017-11-03","o":6600.79,"h":6837.94,"l":6136.36,"c":6235.18,"v":1115},{"d":"2017-11-06","o":6225.3,"h":6254.94,"l":6166.01,"c":6205.53,"v":483},{"d":"2017-11-07","o":6195.65,"h":6383.4,"l":6086.96,"c":6126.48,"v":790},{"d":"2017-11-08","o":6126.48,"h":6333.99,"l":6116.6,"c":6274.7,"v":547},{"d":"2017-11-09","o":6254.94,"h":6333.99,"l":6215.42,"c":6284.58,"v":387},{"d":"2017-11-10","o":6235.18,"h":6333.99,"l":6225.3,"c":6235.18,"v":237},{"d":"2017-11-13","o":6215.42,"h":6245.06,"l":6156.13,"c":6215.42,"v":330},{"d":"2017-11-14","o":6185.77,"h":6254.94,"l":6156.13,"c":6215.42,"v":444},{"d":"2017-11-15","o":6185.77,"h":6274.7,"l":6166.01,"c":6215.42,"v":473},{"d":"2017-11-16","o":6205.53,"h":6363.64,"l":6205.53,"c":6274.7,"v":413},{"d":"2017-11-17","o":6235.18,"h":6413.04,"l":6225.3,"c":6363.64,"v":282},{"d":"2017-11-20","o":6353.75,"h":6363.64,"l":6254.94,"c":6324.11,"v":338},{"d":"2017-11-21","o":6343.87,"h":6511.86,"l":6343.87,"c":6403.16,"v":366},{"d":"2017-11-22","o":6393.28,"h":6472.33,"l":6373.52,"c":6373.52,"v":324},{"d":"2017-11-24","o":6383.4,"h":6432.81,"l":6363.64,"c":6422.92,"v":202},{"d":"2017-11-27","o":6413.04,"h":6422.92,"l":6304.35,"c":6333.99,"v":375},{"d":"2017-11-28","o":6333.99,"h":6333.99,"l":6215.42,"c":6254.94,"v":481},{"d":"2017-11-29","o":6264.82,"h":6541.5,"l":6264.82,"c":6531.62,"v":560},{"d":"2017-11-30","o":6531.62,"h":6541.5,"l":6383.4,"c":6432.81,"v":585},{"d":"2017-12-01","o":6403.16,"h":6472.33,"l":6314.23,"c":6442.69,"v":404},{"d":"2017-12-04","o":6442.69,"h":6600.79,"l":6383.4,"c":6432.81,"v":666},{"d":"2017-12-05","o":6422.92,"h":6531.62,"l":6363.64,"c":6511.86,"v":513},{"d":"2017-12-06","o":6501.98,"h":6679.84,"l":6472.33,"c":6640.32,"v":545},{"d":"2017-12-07","o":6581.03,"h":6699.6,"l":6551.38,"c":6640.32,"v":370},{"d":"2017-12-08","o":6630.43,"h":6679.84,"l":6590.91,"c":6620.55,"v":326},{"d":"2017-12-11","o":6551.38,"h":6620.55,"l":6501.98,"c":6590.91,"v":456},{"d":"2017-12-12","o":6610.67,"h":6679.84,"l":6482.21,"c":6630.43,"v":551},{"d":"2017-12-13","o":6620.55,"h":6788.54,"l":6590.91,"c":6749.01,"v":471},{"d":"2017-12-14","o":6729.25,"h":6778.66,"l":6630.43,"c":6669.96,"v":474},{"d":"2017-12-15","o":6660.08,"h":6768.77,"l":6650.2,"c":6699.6,"v":1983},{"d":"2017-12-18","o":6758.89,"h":6966.4,"l":6758.89,"c":6926.88,"v":806},{"d":"2017-12-19","o":6926.88,"h":6926.88,"l":6492.09,"c":6511.86,"v":841},{"d":"2017-12-20","o":6551.38,"h":6650.2,"l":6541.5,"c":6541.5,"v":610},{"d":"2017-12-21","o":6590.91,"h":6798.42,"l":6561.26,"c":6650.2,"v":473},{"d":"2017-12-22","o":6679.84,"h":6719.37,"l":6630.43,"c":6679.84,"v":373},{"d":"2017-12-26","o":6669.96,"h":6808.3,"l":6669.96,"c":6749.01,"v":254},{"d":"2017-12-27","o":6788.54,"h":6808.3,"l":6719.37,"c":6719.37,"v":225},{"d":"2017-12-28","o":6472.33,"h":6768.77,"l":6462.45,"c":6739.13,"v":531},{"d":"2017-12-29","o":6719.37,"h":6749.01,"l":6600.79,"c":6650.2,"v":374},{"d":"2018-01-02","o":6650.2,"h":6788.54,"l":6610.67,"c":6749.01,"v":423},{"d":"2018-01-03","o":6739.13,"h":6749.01,"l":6482.21,"c":6521.74,"v":520},{"d":"2018-01-04","o":6551.38,"h":6571.15,"l":6413.04,"c":6432.81,"v":434},{"d":"2018-01-05","o":6442.69,"h":6511.86,"l":6393.28,"c":6492.09,"v":571},{"d":"2018-01-08","o":6521.74,"h":6590.91,"l":6442.69,"c":6541.5,"v":474},{"d":"2018-01-09","o":6541.5,"h":6699.6,"l":6492.09,"c":6610.67,"v":416},{"d":"2018-01-10","o":6590.91,"h":6699.6,"l":6531.62,"c":6620.55,"v":580},{"d":"2018-01-11","o":6600.79,"h":6719.37,"l":6581.03,"c":6679.84,"v":364},{"d":"2018-01-12","o":6689.72,"h":6758.89,"l":6610.67,"c":6610.67,"v":410},{"d":"2018-01-16","o":6640.32,"h":6749.01,"l":6620.55,"c":6640.32,"v":420},{"d":"2018-01-17","o":6660.08,"h":6699.6,"l":6630.43,"c":6679.84,"v":372},{"d":"2018-01-18","o":6679.84,"h":6699.6,"l":6482.21,"c":6501.98,"v":303},{"d":"2018-01-19","o":6472.33,"h":6640.32,"l":6472.33,"c":6600.79,"v":484},{"d":"2018-01-22","o":6571.15,"h":6660.08,"l":6531.62,"c":6640.32,"v":279},{"d":"2018-01-23","o":6640.32,"h":6768.77,"l":6581.03,"c":6758.89,"v":369},{"d":"2018-01-24","o":6768.77,"h":6887.35,"l":6749.01,"c":6857.71,"v":409},{"d":"2018-01-25","o":6867.59,"h":6877.47,"l":6729.25,"c":6778.66,"v":306},{"d":"2018-01-26","o":6788.54,"h":6798.42,"l":6541.5,"c":6610.67,"v":366},{"d":"2018-01-29","o":6610.67,"h":6620.55,"l":6393.28,"c":6482.21,"v":416},{"d":"2018-01-30","o":6482.21,"h":6492.09,"l":6343.87,"c":6343.87,"v":296},{"d":"2018-01-31","o":6343.87,"h":6403.16,"l":6274.7,"c":6363.64,"v":477},{"d":"2018-02-01","o":6333.99,"h":6432.81,"l":6314.23,"c":6393.28,"v":339},{"d":"2018-02-02","o":6343.87,"h":6343.87,"l":6106.72,"c":6195.65,"v":711},{"d":"2018-02-05","o":6156.13,"h":6205.53,"l":5770.75,"c":5770.75,"v":832},{"d":"2018-02-06","o":5701.58,"h":5879.45,"l":5642.29,"c":5770.75,"v":1070},{"d":"2018-02-07","o":5741.11,"h":5859.68,"l":5681.82,"c":5681.82,"v":884},{"d":"2018-02-08","o":5701.58,"h":5750.99,"l":5484.19,"c":5484.19,"v":591},{"d":"2018-02-09","o":5533.6,"h":5691.7,"l":5375.49,"c":5642.29,"v":714},{"d":"2018-02-12","o":5662.06,"h":5681.82,"l":5355.73,"c":5622.53,"v":713},{"d":"2018-02-13","o":5602.77,"h":5731.23,"l":5543.48,"c":5691.7,"v":327},{"d":"2018-02-14","o":5632.41,"h":5780.63,"l":5553.36,"c":5750.99,"v":523},{"d":"2018-02-15","o":5800.4,"h":5879.45,"l":5770.75,"c":5859.68,"v":328},{"d":"2018-02-16","o":5859.68,"h":5998.02,"l":5859.68,"c":5889.33,"v":354},{"d":"2018-02-20","o":5859.68,"h":5938.74,"l":5741.11,"c":5750.99,"v":394},{"d":"2018-02-21","o":5810.28,"h":5869.57,"l":5691.7,"c":5731.23,"v":402},{"d":"2018-02-22","o":5770.75,"h":5790.51,"l":5691.7,"c":5701.58,"v":227},{"d":"2018-02-23","o":5750.99,"h":5879.45,"l":5731.23,"c":5849.8,"v":422},{"d":"2018-02-26","o":5889.33,"h":5899.21,"l":5760.87,"c":5780.63,"v":307},{"d":"2018-02-27","o":5790.51,"h":5800.4,"l":5484.19,"c":5503.95,"v":625},{"d":"2018-02-28","o":5523.72,"h":5573.12,"l":5434.78,"c":5444.66,"v":594},{"d":"2018-03-01","o":5444.66,"h":5602.77,"l":5395.26,"c":5513.83,"v":590},{"d":"2018-03-02","o":5681.82,"h":5958.5,"l":5464.43,"c":5958.5,"v":1435},{"d":"2018-03-05","o":5968.38,"h":6166.01,"l":5928.85,"c":6166.01,"v":791},{"d":"2018-03-06","o":6175.89,"h":6294.47,"l":6126.48,"c":6284.58,"v":525},{"d":"2018-03-07","o":6185.77,"h":6413.04,"l":6136.36,"c":6413.04,"v":582},{"d":"2018-03-08","o":6413.04,"h":6432.81,"l":6294.47,"c":6333.99,"v":440},{"d":"2018-03-09","o":6383.4,"h":6442.69,"l":6294.47,"c":6432.81,"v":376},{"d":"2018-03-12","o":6452.57,"h":6492.09,"l":6363.64,"c":6482.21,"v":335},{"d":"2018-03-13","o":6492.09,"h":6551.38,"l":6442.69,"c":6462.45,"v":389},{"d":"2018-03-14","o":6492.09,"h":6561.26,"l":6462.45,"c":6561.26,"v":445},{"d":"2018-03-15","o":6541.5,"h":6561.26,"l":6383.4,"c":6492.09,"v":491},{"d":"2018-03-16","o":6501.98,"h":6610.67,"l":6452.57,"c":6610.67,"v":761},{"d":"2018-03-19","o":6581.03,"h":6610.67,"l":6472.33,"c":6590.91,"v":475},{"d":"2018-03-20","o":6571.15,"h":6640.32,"l":6511.86,"c":6610.67,"v":670},{"d":"2018-03-21","o":6600.79,"h":6640.32,"l":6521.74,"c":6600.79,"v":385},{"d":"2018-03-22","o":6521.74,"h":6640.32,"l":6482.21,"c":6482.21,"v":489},{"d":"2018-03-23","o":6492.09,"h":6531.62,"l":6185.77,"c":6195.65,"v":502},{"d":"2018-03-26","o":6304.35,"h":6314.23,"l":6166.01,"c":6235.18,"v":426},{"d":"2018-03-27","o":6205.53,"h":6304.35,"l":6136.36,"c":6205.53,"v":471},{"d":"2018-03-28","o":6106.72,"h":6462.45,"l":6086.96,"c":6373.52,"v":1046},{"d":"2018-03-29","o":6373.52,"h":6501.98,"l":6353.75,"c":6383.4,"v":440},{"d":"2018-04-02","o":6373.52,"h":6413.04,"l":6235.18,"c":6314.23,"v":548},{"d":"2018-04-03","o":6324.11,"h":6492.09,"l":6304.35,"c":6462.45,"v":619},{"d":"2018-04-04","o":6413.04,"h":6660.08,"l":6403.16,"c":6630.43,"v":599},{"d":"2018-04-05","o":6640.32,"h":6660.08,"l":6571.15,"c":6650.2,"v":349},{"d":"2018-04-06","o":6620.55,"h":6689.72,"l":6531.62,"c":6561.26,"v":402},{"d":"2018-04-09","o":6620.55,"h":6620.55,"l":6403.16,"c":6432.81,"v":370},{"d":"2018-04-10","o":6501.98,"h":6511.86,"l":6403.16,"c":6413.04,"v":328},{"d":"2018-04-11","o":6383.4,"h":6511.86,"l":6383.4,"c":6511.86,"v":286},{"d":"2018-04-12","o":6571.15,"h":6620.55,"l":6403.16,"c":6600.79,"v":411},{"d":"2018-04-13","o":6620.55,"h":6669.96,"l":6551.38,"c":6660.08,"v":516},{"d":"2018-04-16","o":6669.96,"h":6867.59,"l":6640.32,"c":6828.06,"v":518},{"d":"2018-04-17","o":6867.59,"h":6956.52,"l":6768.77,"c":6926.88,"v":629},{"d":"2018-04-18","o":6936.76,"h":7055.34,"l":6936.76,"c":7005.93,"v":483},{"d":"2018-04-19","o":7005.93,"h":7035.57,"l":6818.18,"c":6867.59,"v":365},{"d":"2018-04-20","o":6837.94,"h":6926.88,"l":6828.06,"c":6837.94,"v":301},{"d":"2018-04-23","o":6877.47,"h":6976.28,"l":6867.59,"c":6966.4,"v":346},{"d":"2018-04-24","o":7005.93,"h":7055.34,"l":6956.52,"c":7025.69,"v":371},{"d":"2018-04-25","o":7005.93,"h":7055.34,"l":6877.47,"c":6897.23,"v":572},{"d":"2018-04-26","o":6936.76,"h":6946.64,"l":6808.3,"c":6808.3,"v":281},{"d":"2018-04-27","o":6798.42,"h":6917,"l":6798.42,"c":6847.83,"v":590},{"d":"2018-04-30","o":6867.59,"h":6946.64,"l":6798.42,"c":6798.42,"v":353},{"d":"2018-05-01","o":6798.42,"h":6867.59,"l":6719.37,"c":6828.06,"v":344},{"d":"2018-05-02","o":6818.18,"h":6966.4,"l":6749.01,"c":6917,"v":463},{"d":"2018-05-03","o":6917,"h":6996.05,"l":6897.23,"c":6956.52,"v":343},{"d":"2018-05-04","o":6917,"h":7045.45,"l":6847.83,"c":6936.76,"v":418},{"d":"2018-05-07","o":6966.4,"h":7114.62,"l":6917,"c":7084.98,"v":476},{"d":"2018-05-08","o":6996.05,"h":7094.86,"l":6926.88,"c":6956.52,"v":743},{"d":"2018-05-09","o":6956.52,"h":7094.86,"l":6926.88,"c":7055.34,"v":366},{"d":"2018-05-10","o":7094.86,"h":7193.68,"l":7075.1,"c":7104.74,"v":437},{"d":"2018-05-11","o":7084.98,"h":7144.27,"l":7035.57,"c":7055.34,"v":329},{"d":"2018-05-14","o":7084.98,"h":7134.39,"l":6847.83,"c":6857.71,"v":684},{"d":"2018-05-15","o":6936.76,"h":6936.76,"l":6739.13,"c":6758.89,"v":592},{"d":"2018-05-16","o":6758.89,"h":6818.18,"l":6719.37,"c":6739.13,"v":385},{"d":"2018-05-17","o":6758.89,"h":6857.71,"l":6729.25,"c":6739.13,"v":357},{"d":"2018-05-18","o":6788.54,"h":6837.94,"l":6719.37,"c":6788.54,"v":333},{"d":"2018-05-21","o":6857.71,"h":6946.64,"l":6818.18,"c":6907.11,"v":358},{"d":"2018-05-22","o":6897.23,"h":6996.05,"l":6857.71,"c":6917,"v":419},{"d":"2018-05-23","o":6917,"h":7144.27,"l":6877.47,"c":7114.62,"v":439},{"d":"2018-05-24","o":7124.51,"h":7233.2,"l":7094.86,"c":7213.44,"v":359},{"d":"2018-05-25","o":7223.32,"h":7252.96,"l":7114.62,"c":7193.68,"v":338},{"d":"2018-05-29","o":7134.39,"h":7233.2,"l":7134.39,"c":7193.68,"v":415},{"d":"2018-05-30","o":7203.56,"h":7401.19,"l":7134.39,"c":7341.9,"v":484},{"d":"2018-05-31","o":7332.02,"h":7401.19,"l":7252.96,"c":7282.61,"v":771},{"d":"2018-06-01","o":7341.9,"h":7371.54,"l":7243.08,"c":7312.25,"v":461},{"d":"2018-06-04","o":7322.13,"h":7480.24,"l":7322.13,"c":7381.42,"v":481},{"d":"2018-06-05","o":7391.3,"h":7430.83,"l":7292.49,"c":7302.37,"v":580},{"d":"2018-06-06","o":7302.37,"h":7381.42,"l":7272.73,"c":7312.25,"v":312},{"d":"2018-06-07","o":7292.49,"h":7391.3,"l":7282.61,"c":7292.49,"v":417},{"d":"2018-06-08","o":7302.37,"h":7341.9,"l":7164.03,"c":7164.03,"v":435},{"d":"2018-06-11","o":7144.27,"h":7183.79,"l":7045.45,"c":7094.86,"v":442},{"d":"2018-06-12","o":7065.22,"h":7154.15,"l":7045.45,"c":7065.22,"v":503},{"d":"2018-06-13","o":7084.98,"h":7094.86,"l":6867.59,"c":6897.23,"v":466},{"d":"2018-06-14","o":6936.76,"h":7025.69,"l":6907.11,"c":7015.81,"v":394},{"d":"2018-06-15","o":7015.81,"h":7065.22,"l":6837.94,"c":6837.94,"v":1963},{"d":"2018-06-18","o":6837.94,"h":7094.86,"l":6837.94,"c":6926.88,"v":490},{"d":"2018-06-19","o":6877.47,"h":6986.17,"l":6847.83,"c":6887.35,"v":472},{"d":"2018-06-20","o":6926.88,"h":6976.28,"l":6877.47,"c":6936.76,"v":443},{"d":"2018-06-21","o":6926.88,"h":7015.81,"l":6857.71,"c":6996.05,"v":467},{"d":"2018-06-22","o":6996.05,"h":7193.68,"l":6986.17,"c":7173.91,"v":1490},{"d":"2018-06-25","o":7134.39,"h":7203.56,"l":7055.34,"c":7164.03,"v":547},{"d":"2018-06-26","o":7164.03,"h":7302.37,"l":7114.62,"c":7124.51,"v":641},{"d":"2018-06-27","o":7233.2,"h":7776.68,"l":7203.56,"c":7747.04,"v":1263},{"d":"2018-06-28","o":7608.7,"h":7895.26,"l":7579.05,"c":7806.32,"v":1155},{"d":"2018-06-29","o":7816.21,"h":8023.72,"l":7776.68,"c":8003.95,"v":1150},{"d":"2018-07-02","o":7974.31,"h":8122.53,"l":7845.85,"c":8033.6,"v":922},{"d":"2018-07-03","o":8063.24,"h":8399.21,"l":7984.19,"c":8369.57,"v":681},{"d":"2018-07-05","o":8399.21,"h":8488.14,"l":8241.11,"c":8488.14,"v":644},{"d":"2018-07-06","o":8498.02,"h":8557.31,"l":8389.33,"c":8438.74,"v":431},{"d":"2018-07-09","o":8438.74,"h":8448.62,"l":8191.7,"c":8280.63,"v":632},{"d":"2018-07-10","o":8260.87,"h":8369.57,"l":8221.34,"c":8280.63,"v":453},{"d":"2018-07-11","o":8280.63,"h":8280.63,"l":8033.6,"c":8043.48,"v":495},{"d":"2018-07-12","o":8092.89,"h":8132.41,"l":7974.31,"c":8053.36,"v":490},{"d":"2018-07-13","o":8053.36,"h":8132.41,"l":7944.66,"c":8063.24,"v":210},{"d":"2018-07-16","o":8063.24,"h":8102.77,"l":7964.43,"c":8102.77,"v":348},{"d":"2018-07-17","o":8092.89,"h":8142.29,"l":7994.07,"c":8033.6,"v":470},{"d":"2018-07-18","o":8033.6,"h":8083,"l":7855.73,"c":7974.31,"v":353},{"d":"2018-07-19","o":7915.02,"h":8112.65,"l":7915.02,"c":8092.89,"v":337},{"d":"2018-07-20","o":8092.89,"h":8152.17,"l":8033.6,"c":8083,"v":328},{"d":"2018-07-23","o":8083,"h":8181.82,"l":8033.6,"c":8162.06,"v":193},{"d":"2018-07-24","o":8201.58,"h":8241.11,"l":7954.55,"c":7994.07,"v":396},{"d":"2018-07-25","o":7984.19,"h":8083,"l":7855.73,"c":7934.78,"v":240},{"d":"2018-07-26","o":7835.97,"h":8073.12,"l":7826.09,"c":7954.55,"v":412},{"d":"2018-07-27","o":8003.95,"h":8003.95,"l":7677.87,"c":7697.63,"v":251},{"d":"2018-07-30","o":7687.75,"h":7747.04,"l":7588.93,"c":7687.75,"v":275},{"d":"2018-07-31","o":7717.39,"h":7835.97,"l":7658.1,"c":7806.32,"v":241},{"d":"2018-08-01","o":7756.92,"h":7816.21,"l":7658.1,"c":7796.44,"v":310},{"d":"2018-08-02","o":7816.21,"h":7845.85,"l":7727.27,"c":7826.09,"v":237},{"d":"2018-08-03","o":7608.7,"h":7697.63,"l":6828.06,"c":6887.35,"v":1214},{"d":"2018-08-06","o":6926.88,"h":6986.17,"l":6610.67,"c":6620.55,"v":743},{"d":"2018-08-07","o":6620.55,"h":6630.43,"l":6363.64,"c":6442.69,"v":921},{"d":"2018-08-08","o":6442.69,"h":6492.09,"l":6304.35,"c":6432.81,"v":512},{"d":"2018-08-09","o":6422.92,"h":6492.09,"l":6403.16,"c":6452.57,"v":536},{"d":"2018-08-10","o":6442.69,"h":6511.86,"l":6383.4,"c":6393.28,"v":417},{"d":"2018-08-13","o":6363.64,"h":6442.69,"l":6274.7,"c":6274.7,"v":467},{"d":"2018-08-14","o":6284.58,"h":6422.92,"l":6284.58,"c":6373.52,"v":331},{"d":"2018-08-15","o":6363.64,"h":6383.4,"l":6254.94,"c":6314.23,"v":544},{"d":"2018-08-16","o":6324.11,"h":6383.4,"l":6294.47,"c":6333.99,"v":363},{"d":"2018-08-17","o":6314.23,"h":6413.04,"l":6274.7,"c":6393.28,"v":455},{"d":"2018-08-20","o":6393.28,"h":6403.16,"l":6235.18,"c":6324.11,"v":772},{"d":"2018-08-21","o":6324.11,"h":6492.09,"l":6274.7,"c":6452.57,"v":370},{"d":"2018-08-22","o":6452.57,"h":6501.98,"l":6373.52,"c":6462.45,"v":491},{"d":"2018-08-23","o":6472.33,"h":6521.74,"l":6413.04,"c":6432.81,"v":546},{"d":"2018-08-24","o":6403.16,"h":6422.92,"l":6333.99,"c":6373.52,"v":329},{"d":"2018-08-27","o":6373.52,"h":6422.92,"l":6274.7,"c":6304.35,"v":653},{"d":"2018-08-28","o":6324.11,"h":6452.57,"l":6264.82,"c":6452.57,"v":716},{"d":"2018-08-29","o":6452.57,"h":6551.38,"l":6403.16,"c":6492.09,"v":702},{"d":"2018-08-30","o":6492.09,"h":6541.5,"l":6462.45,"c":6462.45,"v":303},{"d":"2018-08-31","o":6452.57,"h":6482.21,"l":6413.04,"c":6413.04,"v":349},{"d":"2018-09-04","o":6413.04,"h":6452.57,"l":6314.23,"c":6333.99,"v":398},{"d":"2018-09-05","o":6343.87,"h":6462.45,"l":6294.47,"c":6442.69,"v":387},{"d":"2018-09-06","o":6442.69,"h":6472.33,"l":6294.47,"c":6343.87,"v":314},{"d":"2018-09-07","o":6314.23,"h":6383.4,"l":6284.58,"c":6343.87,"v":251},{"d":"2018-09-10","o":6353.75,"h":6353.75,"l":6156.13,"c":6195.65,"v":809},{"d":"2018-09-11","o":6195.65,"h":6254.94,"l":6126.48,"c":6175.89,"v":501},{"d":"2018-09-12","o":6175.89,"h":6205.53,"l":6126.48,"c":6156.13,"v":404},{"d":"2018-09-13","o":6185.77,"h":6245.06,"l":6136.36,"c":6166.01,"v":313},{"d":"2018-09-14","o":6156.13,"h":6215.42,"l":6057.31,"c":6185.77,"v":351},{"d":"2018-09-17","o":6205.53,"h":6422.92,"l":6116.6,"c":6146.25,"v":639},{"d":"2018-09-18","o":6126.48,"h":6195.65,"l":6096.84,"c":6126.48,"v":361},{"d":"2018-09-19","o":6116.6,"h":6156.13,"l":5998.02,"c":6007.91,"v":751},{"d":"2018-09-20","o":6027.67,"h":6254.94,"l":6017.79,"c":6254.94,"v":634},{"d":"2018-09-21","o":6205.53,"h":6413.04,"l":6146.25,"c":6373.52,"v":2846},{"d":"2018-09-24","o":6373.52,"h":6422.92,"l":6175.89,"c":6422.92,"v":787},{"d":"2018-09-25","o":6413.04,"h":6432.81,"l":6245.06,"c":6245.06,"v":516},{"d":"2018-09-26","o":6264.82,"h":6482.21,"l":6195.65,"c":6235.18,"v":665},{"d":"2018-09-27","o":6126.48,"h":6235.18,"l":6106.72,"c":6205.53,"v":560},{"d":"2018-09-28","o":6235.18,"h":6324.11,"l":6166.01,"c":6314.23,"v":658},{"d":"2018-10-01","o":6324.11,"h":6324.11,"l":6037.55,"c":6037.55,"v":833},{"d":"2018-10-02","o":6037.55,"h":6086.96,"l":5909.09,"c":5918.97,"v":698},{"d":"2018-10-03","o":5928.85,"h":6106.72,"l":5928.85,"c":6017.79,"v":792},{"d":"2018-10-04","o":5998.02,"h":6037.55,"l":5909.09,"c":5928.85,"v":557},{"d":"2018-10-05","o":5958.5,"h":5998.02,"l":5859.68,"c":5899.21,"v":482},{"d":"2018-10-08","o":5899.21,"h":5948.62,"l":5869.57,"c":5928.85,"v":497},{"d":"2018-10-09","o":5968.38,"h":6156.13,"l":5968.38,"c":6096.84,"v":744},{"d":"2018-10-10","o":6116.6,"h":6126.48,"l":5830.04,"c":5830.04,"v":926},{"d":"2018-10-11","o":5830.04,"h":5830.04,"l":5622.53,"c":5622.53,"v":987},{"d":"2018-10-12","o":5721.34,"h":5741.11,"l":5434.78,"c":5474.31,"v":832},{"d":"2018-10-15","o":5484.19,"h":5523.72,"l":5405.14,"c":5415.02,"v":544},{"d":"2018-10-16","o":5415.02,"h":5612.65,"l":5316.21,"c":5592.89,"v":696},{"d":"2018-10-17","o":5573.12,"h":5632.41,"l":5464.43,"c":5533.6,"v":420},{"d":"2018-10-18","o":5503.95,"h":5583,"l":5444.66,"c":5454.55,"v":607},{"d":"2018-10-19","o":5444.66,"h":5543.48,"l":5424.9,"c":5424.9,"v":495},{"d":"2018-10-22","o":5395.26,"h":5484.19,"l":5276.68,"c":5276.68,"v":557},{"d":"2018-10-23","o":5276.68,"h":5335.97,"l":5079.05,"c":5207.51,"v":651},{"d":"2018-10-24","o":5217.39,"h":5227.27,"l":5088.93,"c":5088.93,"v":453},{"d":"2018-10-25","o":5108.7,"h":5296.44,"l":5088.93,"c":5207.51,"v":514},{"d":"2018-10-26","o":5148.22,"h":5187.75,"l":5029.64,"c":5118.58,"v":503},{"d":"2018-10-29","o":5167.98,"h":5276.68,"l":5098.81,"c":5138.34,"v":381},{"d":"2018-10-30","o":5138.34,"h":5187.75,"l":5069.17,"c":5128.46,"v":547},{"d":"2018-10-31","o":5187.75,"h":5207.51,"l":5079.05,"c":5088.93,"v":647},{"d":"2018-11-01","o":5098.81,"h":5177.87,"l":5059.29,"c":5079.05,"v":625},{"d":"2018-11-02","o":5326.09,"h":5474.31,"l":4940.71,"c":5138.34,"v":554},{"d":"2018-11-05","o":5158.1,"h":5296.44,"l":5108.7,"c":5276.68,"v":389},{"d":"2018-11-06","o":5276.68,"h":5415.02,"l":5197.63,"c":5276.68,"v":294},{"d":"2018-11-07","o":5296.44,"h":5335.97,"l":5187.75,"c":5296.44,"v":452},{"d":"2018-11-08","o":5276.68,"h":5405.14,"l":5207.51,"c":5385.38,"v":425},{"d":"2018-11-09","o":5306.32,"h":5365.61,"l":5069.17,"c":5108.7,"v":610},{"d":"2018-11-12","o":5108.7,"h":5158.1,"l":4970.36,"c":4990.12,"v":421},{"d":"2018-11-13","o":5029.64,"h":5158.1,"l":5009.88,"c":5098.81,"v":399},{"d":"2018-11-14","o":5128.46,"h":5148.22,"l":4990.12,"c":5098.81,"v":434},{"d":"2018-11-15","o":5039.53,"h":5039.53,"l":4851.78,"c":4891.3,"v":697},{"d":"2018-11-16","o":4881.42,"h":4891.3,"l":4802.37,"c":4881.42,"v":403},{"d":"2018-11-19","o":4881.42,"h":4930.83,"l":4822.13,"c":4832.02,"v":251},{"d":"2018-11-20","o":4832.02,"h":4871.54,"l":4762.85,"c":4802.37,"v":366},{"d":"2018-11-21","o":4841.9,"h":5039.53,"l":4792.49,"c":4960.47,"v":306},{"d":"2018-11-23","o":4940.71,"h":5009.88,"l":4881.42,"c":4940.71,"v":139},{"d":"2018-11-26","o":4940.71,"h":5009.88,"l":4881.42,"c":4930.83,"v":475},{"d":"2018-11-27","o":4920.95,"h":4970.36,"l":4861.66,"c":4861.66,"v":361},{"d":"2018-11-28","o":4861.66,"h":5069.17,"l":4752.96,"c":5059.29,"v":568},{"d":"2018-11-29","o":5009.88,"h":5059.29,"l":4940.71,"c":4970.36,"v":221},{"d":"2018-11-30","o":4960.47,"h":5029.64,"l":4832.02,"c":4891.3,"v":405},{"d":"2018-12-03","o":4920.95,"h":5019.76,"l":4841.9,"c":5009.88,"v":398},{"d":"2018-12-04","o":5000,"h":5029.64,"l":4743.08,"c":4762.85,"v":385},{"d":"2018-12-06","o":4743.08,"h":4822.13,"l":4644.27,"c":4812.25,"v":622},{"d":"2018-12-07","o":4812.25,"h":4812.25,"l":4644.27,"c":4654.15,"v":410},{"d":"2018-12-10","o":4673.91,"h":4673.91,"l":4525.69,"c":4604.74,"v":594},{"d":"2018-12-11","o":4664.03,"h":4762.85,"l":4496.05,"c":4535.57,"v":668},{"d":"2018-12-12","o":4535.57,"h":4644.27,"l":4417,"c":4417,"v":584},{"d":"2018-12-13","o":4417,"h":4486.17,"l":4249.01,"c":4258.89,"v":802},{"d":"2018-12-14","o":4229.25,"h":4397.23,"l":4229.25,"c":4258.89,"v":708},{"d":"2018-12-17","o":4278.66,"h":4337.94,"l":3962.45,"c":4031.62,"v":1336},{"d":"2018-12-18","o":4140.32,"h":4328.06,"l":4071.15,"c":4268.77,"v":718},{"d":"2018-12-19","o":4268.77,"h":4298.42,"l":4071.15,"c":4090.91,"v":516},{"d":"2018-12-20","o":4081.03,"h":4130.43,"l":3913.04,"c":3952.57,"v":915},{"d":"2018-12-21","o":3962.45,"h":4061.26,"l":3814.23,"c":3962.45,"v":4506},{"d":"2018-12-24","o":3952.57,"h":4041.5,"l":3893.28,"c":3893.28,"v":489},{"d":"2018-12-26","o":3913.04,"h":4051.38,"l":3814.23,"c":4051.38,"v":986},{"d":"2018-12-27","o":4001.98,"h":4041.5,"l":3804.35,"c":3962.45,"v":848},{"d":"2018-12-28","o":3883.4,"h":3972.33,"l":3814.23,"c":3873.52,"v":826},{"d":"2018-12-31","o":3942.69,"h":4021.74,"l":3893.28,"c":3952.57,"v":734},{"d":"2019-01-02","o":3903.16,"h":4090.91,"l":3863.64,"c":4061.26,"v":872},{"d":"2019-01-03","o":4001.98,"h":4090.91,"l":3952.57,"c":3962.45,"v":619},{"d":"2019-01-04","o":4001.98,"h":4347.83,"l":4001.98,"c":4308.3,"v":863},{"d":"2019-01-07","o":4308.3,"h":4436.76,"l":4249.01,"c":4417,"v":769},{"d":"2019-01-08","o":4407.11,"h":4614.62,"l":4337.94,"c":4584.98,"v":622},{"d":"2019-01-09","o":4644.27,"h":4733.2,"l":4525.69,"c":4703.56,"v":767},{"d":"2019-01-10","o":4733.2,"h":4802.37,"l":4634.39,"c":4673.91,"v":566},{"d":"2019-01-11","o":4664.03,"h":4664.03,"l":4584.98,"c":4664.03,"v":701},{"d":"2019-01-14","o":4644.27,"h":4673.91,"l":4496.05,"c":4545.45,"v":436},{"d":"2019-01-15","o":4565.22,"h":4584.98,"l":4496.05,"c":4584.98,"v":453},{"d":"2019-01-16","o":4614.62,"h":4723.32,"l":4565.22,"c":4614.62,"v":618},{"d":"2019-01-17","o":4614.62,"h":4693.68,"l":4575.1,"c":4693.68,"v":416},{"d":"2019-01-18","o":4693.68,"h":4822.13,"l":4644.27,"c":4772.73,"v":588},{"d":"2019-01-22","o":4762.85,"h":4792.49,"l":4545.45,"c":4624.51,"v":492},{"d":"2019-01-23","o":4654.15,"h":4654.15,"l":4535.57,"c":4555.34,"v":307},{"d":"2019-01-24","o":4565.22,"h":4614.62,"l":4505.93,"c":4565.22,"v":290},{"d":"2019-01-25","o":4594.86,"h":4664.03,"l":4575.1,"c":4654.15,"v":274},{"d":"2019-01-28","o":4654.15,"h":4713.44,"l":4614.62,"c":4683.79,"v":273},{"d":"2019-01-29","o":4673.91,"h":4743.08,"l":4614.62,"c":4693.68,"v":407},{"d":"2019-01-30","o":4703.56,"h":4911.07,"l":4703.56,"c":4891.3,"v":616},{"d":"2019-01-31","o":4891.3,"h":5000,"l":4822.13,"c":4891.3,"v":692},{"d":"2019-02-01","o":4911.07,"h":4960.47,"l":4812.25,"c":4960.47,"v":446},{"d":"2019-02-04","o":4950.59,"h":5128.46,"l":4891.3,"c":5118.58,"v":337},{"d":"2019-02-05","o":5138.34,"h":5177.87,"l":5049.41,"c":5138.34,"v":314},{"d":"2019-02-06","o":5138.34,"h":5158.1,"l":5088.93,"c":5128.46,"v":234},{"d":"2019-02-07","o":5118.58,"h":5276.68,"l":5059.29,"c":5266.8,"v":432},{"d":"2019-02-08","o":5227.27,"h":5296.44,"l":5039.53,"c":5059.29,"v":357},{"d":"2019-02-11","o":5079.05,"h":5167.98,"l":5039.53,"c":5138.34,"v":322},{"d":"2019-02-12","o":5197.63,"h":5207.51,"l":5088.93,"c":5108.7,"v":367},{"d":"2019-02-13","o":5098.81,"h":5237.15,"l":5069.17,"c":5217.39,"v":346},{"d":"2019-02-14","o":5197.63,"h":5286.56,"l":5128.46,"c":5187.75,"v":378},{"d":"2019-02-15","o":5227.27,"h":5355.73,"l":5177.87,"c":5326.09,"v":318},{"d":"2019-02-19","o":5326.09,"h":5345.85,"l":5207.51,"c":5247.04,"v":350},{"d":"2019-02-20","o":5247.04,"h":5434.78,"l":5227.27,"c":5415.02,"v":381},{"d":"2019-02-21","o":5415.02,"h":5434.78,"l":5385.38,"c":5424.9,"v":248},{"d":"2019-02-22","o":5424.9,"h":5563.24,"l":5415.02,"c":5533.6,"v":327},{"d":"2019-02-25","o":5583,"h":5592.89,"l":5365.61,"c":5405.14,"v":333},{"d":"2019-02-26","o":5424.9,"h":5454.55,"l":5266.8,"c":5286.56,"v":349},{"d":"2019-02-27","o":5286.56,"h":5326.09,"l":5237.15,"c":5276.68,"v":314},{"d":"2019-02-28","o":5286.56,"h":5395.26,"l":5247.04,"c":5296.44,"v":647},{"d":"2019-03-01","o":5266.8,"h":5266.8,"l":4673.91,"c":4752.96,"v":1294},{"d":"2019-03-04","o":4752.96,"h":4901.19,"l":4733.2,"c":4772.73,"v":419},{"d":"2019-03-05","o":4792.49,"h":4920.95,"l":4703.56,"c":4891.3,"v":707},{"d":"2019-03-06","o":4891.3,"h":4911.07,"l":4683.79,"c":4713.44,"v":610},{"d":"2019-03-07","o":4743.08,"h":4772.73,"l":4515.81,"c":4525.69,"v":1179},{"d":"2019-03-08","o":4535.57,"h":4594.86,"l":4466.4,"c":4584.98,"v":486},{"d":"2019-03-11","o":4584.98,"h":4673.91,"l":4555.34,"c":4614.62,"v":357},{"d":"2019-03-12","o":4624.51,"h":4723.32,"l":4584.98,"c":4604.74,"v":271},{"d":"2019-03-13","o":4604.74,"h":4693.68,"l":4604.74,"c":4644.27,"v":274},{"d":"2019-03-14","o":4644.27,"h":4673.91,"l":4604.74,"c":4664.03,"v":295},{"d":"2019-03-15","o":4654.15,"h":4733.2,"l":4644.27,"c":4644.27,"v":2392},{"d":"2019-03-18","o":4673.91,"h":4782.61,"l":4644.27,"c":4743.08,"v":580},{"d":"2019-03-19","o":4743.08,"h":4792.49,"l":4555.34,"c":4555.34,"v":722},{"d":"2019-03-20","o":4575.1,"h":4664.03,"l":4505.93,"c":4575.1,"v":824},{"d":"2019-03-21","o":4575.1,"h":4743.08,"l":4565.22,"c":4693.68,"v":592},{"d":"2019-03-22","o":4673.91,"h":4733.2,"l":4515.81,"c":4555.34,"v":651},{"d":"2019-03-25","o":4565.22,"h":4743.08,"l":4545.45,"c":4683.79,"v":543},{"d":"2019-03-26","o":4733.2,"h":4851.78,"l":4723.32,"c":4822.13,"v":661},{"d":"2019-03-27","o":4802.37,"h":4940.71,"l":4752.96,"c":4901.19,"v":728},{"d":"2019-03-28","o":4812.25,"h":4901.19,"l":4782.61,"c":4901.19,"v":381},{"d":"2019-03-29","o":4930.83,"h":4950.59,"l":4673.91,"c":4693.68,"v":752},{"d":"2019-04-01","o":4752.96,"h":4930.83,"l":4723.32,"c":4881.42,"v":792},{"d":"2019-04-02","o":4891.3,"h":5019.76,"l":4851.78,"c":4980.24,"v":879},{"d":"2019-04-03","o":5019.76,"h":5088.93,"l":4950.59,"c":5079.05,"v":617},{"d":"2019-04-04","o":5079.05,"h":5237.15,"l":5079.05,"c":5237.15,"v":474},{"d":"2019-04-05","o":5237.15,"h":5375.49,"l":5237.15,"c":5335.97,"v":334},{"d":"2019-04-08","o":5306.32,"h":5424.9,"l":5237.15,"c":5405.14,"v":465},{"d":"2019-04-09","o":5415.02,"h":5424.9,"l":5088.93,"c":5108.7,"v":647},{"d":"2019-04-10","o":5128.46,"h":5197.63,"l":5098.81,"c":5148.22,"v":642},{"d":"2019-04-11","o":5138.34,"h":5227.27,"l":5098.81,"c":5128.46,"v":387},{"d":"2019-04-12","o":5158.1,"h":5158.1,"l":4980.24,"c":5118.58,"v":448},{"d":"2019-04-15","o":5138.34,"h":5177.87,"l":5000,"c":5098.81,"v":373},{"d":"2019-04-16","o":5108.7,"h":5108.7,"l":5009.88,"c":5088.93,"v":340},{"d":"2019-04-17","o":5088.93,"h":5088.93,"l":4970.36,"c":5039.53,"v":305},{"d":"2019-04-18","o":5019.76,"h":5148.22,"l":5000,"c":5098.81,"v":302},{"d":"2019-04-22","o":5118.58,"h":5118.58,"l":4940.71,"c":5029.64,"v":469},{"d":"2019-04-23","o":5029.64,"h":5167.98,"l":4950.59,"c":5118.58,"v":402},{"d":"2019-04-24","o":5118.58,"h":5256.92,"l":5079.05,"c":5237.15,"v":364},{"d":"2019-04-25","o":5197.63,"h":5266.8,"l":5118.58,"c":5237.15,"v":320},{"d":"2019-04-26","o":5256.92,"h":5424.9,"l":5237.15,"c":5415.02,"v":580},{"d":"2019-04-29","o":5395.26,"h":5563.24,"l":5385.38,"c":5464.43,"v":630},{"d":"2019-04-30","o":5484.19,"h":5583,"l":5434.78,"c":5444.66,"v":544},{"d":"2019-05-01","o":5464.43,"h":5583,"l":5415.02,"c":5573.12,"v":783},{"d":"2019-05-02","o":5533.6,"h":5721.34,"l":5523.72,"c":5612.65,"v":648},{"d":"2019-05-03","o":5533.6,"h":5820.16,"l":5533.6,"c":5592.89,"v":560},{"d":"2019-05-06","o":5503.95,"h":5612.65,"l":5434.78,"c":5602.77,"v":610},{"d":"2019-05-07","o":5563.24,"h":5622.53,"l":5375.49,"c":5434.78,"v":603},{"d":"2019-05-08","o":5464.43,"h":5523.72,"l":5415.02,"c":5415.02,"v":306},{"d":"2019-05-09","o":5385.38,"h":5474.31,"l":5306.32,"c":5444.66,"v":643},{"d":"2019-05-10","o":5424.9,"h":5454.55,"l":5316.21,"c":5385.38,"v":344},{"d":"2019-05-13","o":5306.32,"h":5326.09,"l":5158.1,"c":5177.87,"v":613},{"d":"2019-05-14","o":5207.51,"h":5256.92,"l":5167.98,"c":5207.51,"v":459},{"d":"2019-05-15","o":5158.1,"h":5256.92,"l":5128.46,"c":5237.15,"v":512},{"d":"2019-05-16","o":5237.15,"h":5405.14,"l":5207.51,"c":5355.73,"v":330},{"d":"2019-05-17","o":5306.32,"h":5335.97,"l":5148.22,"c":5227.27,"v":283},{"d":"2019-05-20","o":5167.98,"h":5187.75,"l":5039.53,"c":5049.41,"v":415},{"d":"2019-05-21","o":5059.29,"h":5098.81,"l":5000,"c":5049.41,"v":418},{"d":"2019-05-22","o":5019.76,"h":5069.17,"l":4970.36,"c":4990.12,"v":374},{"d":"2019-05-23","o":4960.47,"h":4960.47,"l":4841.9,"c":4881.42,"v":459},{"d":"2019-05-24","o":4920.95,"h":4960.47,"l":4782.61,"c":4881.42,"v":397},{"d":"2019-05-28","o":4871.54,"h":4911.07,"l":4782.61,"c":4822.13,"v":574},{"d":"2019-05-29","o":4782.61,"h":4792.49,"l":4604.74,"c":4624.51,"v":434},{"d":"2019-05-30","o":4644.27,"h":4654.15,"l":4436.76,"c":4476.28,"v":444},{"d":"2019-05-31","o":4417,"h":4446.64,"l":4278.66,"c":4407.11,"v":894},{"d":"2019-06-03","o":4456.52,"h":4505.93,"l":4249.01,"c":4357.71,"v":736},{"d":"2019-06-04","o":4397.23,"h":4446.64,"l":4318.18,"c":4417,"v":514},{"d":"2019-06-05","o":4417,"h":4496.05,"l":4377.47,"c":4426.88,"v":381},{"d":"2019-06-06","o":4426.88,"h":4426.88,"l":4100.79,"c":4150.2,"v":1036},{"d":"2019-06-07","o":4179.84,"h":4298.42,"l":4090.91,"c":4209.49,"v":806},{"d":"2019-06-10","o":4249.01,"h":4436.76,"l":4239.13,"c":4407.11,"v":641},{"d":"2019-06-11","o":4436.76,"h":4565.22,"l":4337.94,"c":4387.35,"v":805},{"d":"2019-06-12","o":4397.23,"h":4397.23,"l":4249.01,"c":4249.01,"v":557},{"d":"2019-06-13","o":4278.66,"h":4337.94,"l":4209.49,"c":4239.13,"v":629},{"d":"2019-06-14","o":3913.04,"h":3922.92,"l":3418.97,"c":3606.72,"v":3488},{"d":"2019-06-17","o":3557.31,"h":3557.31,"l":3349.8,"c":3448.62,"v":2222},{"d":"2019-06-18","o":3448.62,"h":3448.62,"l":3122.53,"c":3300.4,"v":2648},{"d":"2019-06-19","o":3310.28,"h":3310.28,"l":3132.41,"c":3152.17,"v":1401},{"d":"2019-06-20","o":3231.23,"h":3270.75,"l":3142.29,"c":3171.94,"v":1388},{"d":"2019-06-21","o":3152.17,"h":3181.82,"l":3053.36,"c":3053.36,"v":4593},{"d":"2019-06-24","o":3063.24,"h":3083,"l":2895.26,"c":2915.02,"v":2156},{"d":"2019-06-25","o":2924.9,"h":2974.31,"l":2845.85,"c":2845.85,"v":1429},{"d":"2019-06-26","o":2895.26,"h":2924.9,"l":2737.15,"c":2737.15,"v":1577},{"d":"2019-06-27","o":2747.04,"h":2915.02,"l":2747.04,"c":2885.38,"v":1530},{"d":"2019-06-28","o":2895.26,"h":2974.31,"l":2855.73,"c":2934.78,"v":1854},{"d":"2019-07-01","o":2964.43,"h":2994.07,"l":2776.68,"c":2776.68,"v":1126},{"d":"2019-07-02","o":2776.68,"h":2816.21,"l":2747.04,"c":2786.56,"v":1069},{"d":"2019-07-03","o":2786.56,"h":2806.32,"l":2707.51,"c":2747.04,"v":917},{"d":"2019-07-05","o":2737.15,"h":2806.32,"l":2707.51,"c":2737.15,"v":828},{"d":"2019-07-08","o":2737.15,"h":2766.8,"l":2549.41,"c":2569.17,"v":1742},{"d":"2019-07-09","o":2529.64,"h":2638.34,"l":2440.71,"c":2598.81,"v":1684},{"d":"2019-07-10","o":2638.34,"h":2638.34,"l":2500,"c":2539.53,"v":979},{"d":"2019-07-11","o":2509.88,"h":2539.53,"l":2361.66,"c":2440.71,"v":1607},{"d":"2019-07-12","o":2430.83,"h":2549.41,"l":2381.42,"c":2500,"v":1739},{"d":"2019-07-15","o":2539.53,"h":2608.7,"l":2490.12,"c":2500,"v":1137},{"d":"2019-07-16","o":2509.88,"h":2648.22,"l":2490.12,"c":2608.7,"v":1932},{"d":"2019-07-17","o":2598.81,"h":2638.34,"l":2519.76,"c":2559.29,"v":1224},{"d":"2019-07-18","o":2559.29,"h":2559.29,"l":2440.71,"c":2440.71,"v":2569},{"d":"2019-07-19","o":2470.36,"h":2519.76,"l":2401.19,"c":2440.71,"v":1961},{"d":"2019-07-22","o":2519.76,"h":2559.29,"l":2470.36,"c":2490.12,"v":941},{"d":"2019-07-23","o":2500,"h":2549.41,"l":2490.12,"c":2529.64,"v":1090},{"d":"2019-07-24","o":2559.29,"h":2608.7,"l":2519.76,"c":2588.93,"v":1384},{"d":"2019-07-25","o":2588.93,"h":2588.93,"l":2500,"c":2509.88,"v":900},{"d":"2019-07-26","o":2529.64,"h":2608.7,"l":2500,"c":2569.17,"v":1152},{"d":"2019-07-29","o":2579.05,"h":2608.7,"l":2549.41,"c":2569.17,"v":747},{"d":"2019-07-30","o":2559.29,"h":2648.22,"l":2549.41,"c":2628.46,"v":970},{"d":"2019-07-31","o":2638.34,"h":2766.8,"l":2638.34,"c":2677.87,"v":1209},{"d":"2019-08-01","o":2687.75,"h":2717.39,"l":2500,"c":2519.76,"v":1375},{"d":"2019-08-02","o":2500,"h":2569.17,"l":2470.36,"c":2539.53,"v":1623},{"d":"2019-08-05","o":2539.53,"h":2717.39,"l":2500,"c":2717.39,"v":1497},{"d":"2019-08-06","o":2707.51,"h":2865.61,"l":2677.87,"c":2855.73,"v":1662},{"d":"2019-08-07","o":2826.09,"h":2895.26,"l":2747.04,"c":2865.61,"v":1155},{"d":"2019-08-08","o":2885.38,"h":2954.55,"l":2835.97,"c":2934.78,"v":1279},{"d":"2019-08-09","o":2934.78,"h":2934.78,"l":2816.21,"c":2875.49,"v":778},{"d":"2019-08-12","o":2845.85,"h":2954.55,"l":2845.85,"c":2924.9,"v":931},{"d":"2019-08-13","o":2924.9,"h":2984.19,"l":2905.14,"c":2944.66,"v":633},{"d":"2019-08-14","o":2905.14,"h":2905.14,"l":2756.92,"c":2786.56,"v":1335},{"d":"2019-08-15","o":2816.21,"h":2865.61,"l":2776.68,"c":2806.32,"v":918},{"d":"2019-08-16","o":2816.21,"h":2915.02,"l":2816.21,"c":2895.26,"v":816},{"d":"2019-08-19","o":2924.9,"h":2934.78,"l":2776.68,"c":2885.38,"v":555},{"d":"2019-08-20","o":2895.26,"h":2915.02,"l":2697.63,"c":2707.51,"v":534},{"d":"2019-08-21","o":2727.27,"h":2766.8,"l":2677.87,"c":2737.15,"v":807},{"d":"2019-08-22","o":2737.15,"h":2756.92,"l":2697.63,"c":2727.27,"v":547},{"d":"2019-08-23","o":2727.27,"h":2727.27,"l":2519.76,"c":2529.64,"v":1178},{"d":"2019-08-26","o":2539.53,"h":2579.05,"l":2391.3,"c":2430.83,"v":1714},{"d":"2019-08-27","o":2450.59,"h":2460.47,"l":2302.37,"c":2312.25,"v":2182},{"d":"2019-08-28","o":2322.13,"h":2460.47,"l":2312.25,"c":2420.95,"v":1837},{"d":"2019-08-29","o":2539.53,"h":2687.75,"l":2500,"c":2667.98,"v":1762},{"d":"2019-08-30","o":2658.1,"h":2766.8,"l":2608.7,"c":2766.8,"v":2230},{"d":"2019-09-03","o":2747.04,"h":2747.04,"l":2608.7,"c":2658.1,"v":1096},{"d":"2019-09-04","o":2658.1,"h":2816.21,"l":2628.46,"c":2796.44,"v":924},{"d":"2019-09-05","o":2796.44,"h":2924.9,"l":2796.44,"c":2845.85,"v":1088},{"d":"2019-09-06","o":2835.97,"h":2984.19,"l":2806.32,"c":2934.78,"v":1161},{"d":"2019-09-09","o":2934.78,"h":3132.41,"l":2915.02,"c":3132.41,"v":1332},{"d":"2019-09-10","o":3132.41,"h":3250.99,"l":3063.24,"c":3231.23,"v":1622},{"d":"2019-09-11","o":3231.23,"h":3349.8,"l":3162.06,"c":3270.75,"v":1220},{"d":"2019-09-12","o":3250.99,"h":3250.99,"l":3013.83,"c":3181.82,"v":1071},{"d":"2019-09-13","o":3191.7,"h":3260.87,"l":3043.48,"c":3083,"v":836},{"d":"2019-09-16","o":3083,"h":3132.41,"l":3023.72,"c":3112.65,"v":626},{"d":"2019-09-17","o":3102.77,"h":3112.65,"l":2974.31,"c":3063.24,"v":524},{"d":"2019-09-18","o":3073.12,"h":3092.89,"l":2964.43,"c":3092.89,"v":806},{"d":"2019-09-19","o":3112.65,"h":3142.29,"l":3043.48,"c":3122.53,"v":1000},{"d":"2019-09-20","o":3122.53,"h":3211.46,"l":3092.89,"c":3201.58,"v":1353},{"d":"2019-09-23","o":3201.58,"h":3201.58,"l":3092.89,"c":3152.17,"v":842},{"d":"2019-09-24","o":3162.06,"h":3191.7,"l":3053.36,"c":3152.17,"v":964},{"d":"2019-09-25","o":3152.17,"h":3250.99,"l":3142.29,"c":3201.58,"v":686},{"d":"2019-09-26","o":3270.75,"h":3300.4,"l":3171.94,"c":3250.99,"v":1125},{"d":"2019-09-27","o":3201.58,"h":3438.74,"l":3201.58,"c":3418.97,"v":1586},{"d":"2019-09-30","o":3339.92,"h":3428.85,"l":3250.99,"c":3270.75,"v":969},{"d":"2019-10-01","o":3270.75,"h":3359.68,"l":3132.41,"c":3132.41,"v":620},{"d":"2019-10-02","o":3132.41,"h":3171.94,"l":3083,"c":3142.29,"v":499},{"d":"2019-10-03","o":3092.89,"h":3142.29,"l":3033.6,"c":3092.89,"v":531},{"d":"2019-10-04","o":3102.77,"h":3122.53,"l":3033.6,"c":3112.65,"v":346},{"d":"2019-10-07","o":3073.12,"h":3122.53,"l":3043.48,"c":3083,"v":307},{"d":"2019-10-08","o":3053.36,"h":3083,"l":2954.55,"c":3063.24,"v":654},{"d":"2019-10-09","o":3102.77,"h":3102.77,"l":2855.73,"c":2855.73,"v":741},{"d":"2019-10-10","o":2835.97,"h":2875.49,"l":2727.27,"c":2737.15,"v":660},{"d":"2019-10-11","o":2776.68,"h":2895.26,"l":2776.68,"c":2796.44,"v":513},{"d":"2019-10-14","o":2766.8,"h":2776.68,"l":2628.46,"c":2737.15,"v":548},{"d":"2019-10-15","o":2826.09,"h":2845.85,"l":2737.15,"c":2776.68,"v":596},{"d":"2019-10-16","o":2796.44,"h":2915.02,"l":2786.56,"c":2865.61,"v":482},{"d":"2019-10-17","o":2865.61,"h":2905.14,"l":2816.21,"c":2885.38,"v":424},{"d":"2019-10-18","o":2875.49,"h":2895.26,"l":2826.09,"c":2875.49,"v":432},{"d":"2019-10-21","o":2915.02,"h":2954.55,"l":2885.38,"c":2915.02,"v":333},{"d":"2019-10-22","o":2915.02,"h":2934.78,"l":2835.97,"c":2924.9,"v":343},{"d":"2019-10-23","o":2964.43,"h":2974.31,"l":2885.38,"c":2934.78,"v":343},{"d":"2019-10-24","o":2974.31,"h":3003.95,"l":2905.14,"c":2915.02,"v":521},{"d":"2019-10-25","o":2915.02,"h":2924.9,"l":2756.92,"c":2776.68,"v":500},{"d":"2019-10-28","o":2810,"h":2840,"l":2580,"c":2600,"v":2659},{"d":"2019-10-29","o":2600,"h":2660,"l":2550,"c":2600,"v":669},{"d":"2019-10-30","o":2650,"h":2840,"l":2610,"c":2780,"v":1103},{"d":"2019-10-31","o":2760,"h":2820,"l":2650,"c":2730,"v":1335},{"d":"2019-11-01","o":2730,"h":2840,"l":2730,"c":2800,"v":760},{"d":"2019-11-04","o":2820,"h":2940,"l":2810,"c":2890,"v":1024},{"d":"2019-11-05","o":2890,"h":3070,"l":2870,"c":3020,"v":1155},{"d":"2019-11-06","o":3000,"h":3060,"l":2980,"c":3040,"v":761},{"d":"2019-11-07","o":3070,"h":3080,"l":2910,"c":2910,"v":464},{"d":"2019-11-08","o":2910,"h":2920,"l":2830,"c":2850,"v":378},{"d":"2019-11-11","o":2830,"h":2850,"l":2790,"c":2810,"v":360},{"d":"2019-11-12","o":2830,"h":2830,"l":2730,"c":2730,"v":452},{"d":"2019-11-13","o":2700,"h":2790,"l":2660,"c":2720,"v":1076},{"d":"2019-11-14","o":2720,"h":2760,"l":2690,"c":2720,"v":505},{"d":"2019-11-15","o":2750,"h":2770,"l":2690,"c":2710,"v":427},{"d":"2019-11-18","o":2750,"h":2750,"l":2680,"c":2690,"v":348},{"d":"2019-11-19","o":2720,"h":2740,"l":2640,"c":2670,"v":393},{"d":"2019-11-20","o":2650,"h":2690,"l":2590,"c":2660,"v":521},{"d":"2019-11-21","o":2650,"h":2650,"l":2560,"c":2570,"v":599},{"d":"2019-11-22","o":2610,"h":2610,"l":2530,"c":2600,"v":441},{"d":"2019-11-25","o":2610,"h":2740,"l":2600,"c":2710,"v":626},{"d":"2019-11-26","o":2720,"h":2750,"l":2650,"c":2700,"v":539},{"d":"2019-11-27","o":2700,"h":2770,"l":2690,"c":2770,"v":315},{"d":"2019-11-29","o":2770,"h":2800,"l":2730,"c":2750,"v":172},{"d":"2019-12-02","o":2740,"h":2810,"l":2670,"c":2680,"v":448},{"d":"2019-12-03","o":2690,"h":2720,"l":2640,"c":2690,"v":503},{"d":"2019-12-04","o":2670,"h":2760,"l":2650,"c":2710,"v":646},{"d":"2019-12-05","o":2700,"h":2750,"l":2650,"c":2670,"v":331},{"d":"2019-12-06","o":2700,"h":2760,"l":2700,"c":2730,"v":398},{"d":"2019-12-09","o":2720,"h":2800,"l":2710,"c":2790,"v":351},{"d":"2019-12-10","o":2780,"h":2800,"l":2650,"c":2700,"v":548},{"d":"2019-12-11","o":2720,"h":2750,"l":2640,"c":2700,"v":658},{"d":"2019-12-12","o":2690,"h":2730,"l":2650,"c":2650,"v":705},{"d":"2019-12-13","o":2660,"h":2700,"l":2630,"c":2650,"v":415},{"d":"2019-12-16","o":2680,"h":2710,"l":2650,"c":2650,"v":509},{"d":"2019-12-17","o":2650,"h":2730,"l":2640,"c":2700,"v":439},{"d":"2019-12-18","o":2700,"h":2740,"l":2690,"c":2720,"v":380},{"d":"2019-12-19","o":2690,"h":2760,"l":2690,"c":2750,"v":837},{"d":"2019-12-20","o":2750,"h":2800,"l":2730,"c":2790,"v":818},{"d":"2019-12-23","o":2800,"h":2800,"l":2740,"c":2780,"v":516},{"d":"2019-12-24","o":2790,"h":2920,"l":2770,"c":2920,"v":292},{"d":"2019-12-26","o":2920,"h":2940,"l":2840,"c":2870,"v":440},{"d":"2019-12-27","o":2890,"h":2940,"l":2850,"c":2860,"v":476},{"d":"2019-12-30","o":2790,"h":2820,"l":2740,"c":2770,"v":631},{"d":"2019-12-31","o":2740,"h":2790,"l":2740,"c":2790,"v":609},{"d":"2020-01-02","o":2840,"h":2840,"l":2680,"c":2680,"v":534},{"d":"2020-01-03","o":2660,"h":2690,"l":2650,"c":2690,"v":319},{"d":"2020-01-06","o":2670,"h":2740,"l":2650,"c":2650,"v":484},{"d":"2020-01-07","o":2660,"h":2690,"l":2610,"c":2650,"v":405},{"d":"2020-01-08","o":2640,"h":2680,"l":2630,"c":2670,"v":394},{"d":"2020-01-09","o":2690,"h":2690,"l":2650,"c":2670,"v":323},{"d":"2020-01-10","o":2670,"h":2680,"l":2640,"c":2650,"v":272},{"d":"2020-01-13","o":2650,"h":2680,"l":2620,"c":2670,"v":461},{"d":"2020-01-14","o":2670,"h":2670,"l":2630,"c":2660,"v":327},{"d":"2020-01-15","o":2680,"h":2710,"l":2650,"c":2700,"v":372},{"d":"2020-01-16","o":2710,"h":2790,"l":2710,"c":2750,"v":467},{"d":"2020-01-17","o":2770,"h":2790,"l":2730,"c":2740,"v":368},{"d":"2020-01-21","o":2730,"h":2750,"l":2700,"c":2740,"v":417},{"d":"2020-01-22","o":2740,"h":2750,"l":2690,"c":2690,"v":211},{"d":"2020-01-23","o":2690,"h":2710,"l":2620,"c":2670,"v":625},{"d":"2020-01-24","o":2690,"h":2690,"l":2610,"c":2610,"v":379},{"d":"2020-01-27","o":2600,"h":2610,"l":2510,"c":2550,"v":581},{"d":"2020-01-28","o":2550,"h":2570,"l":2520,"c":2520,"v":451},{"d":"2020-01-29","o":2520,"h":2540,"l":2490,"c":2490,"v":493},{"d":"2020-01-30","o":2480,"h":2510,"l":2450,"c":2500,"v":636},{"d":"2020-01-31","o":2480,"h":2510,"l":2460,"c":2460,"v":690},{"d":"2020-02-03","o":2480,"h":2510,"l":2450,"c":2450,"v":484},{"d":"2020-02-04","o":2470,"h":2530,"l":2460,"c":2480,"v":458},{"d":"2020-02-05","o":2510,"h":2580,"l":2500,"c":2570,"v":455},{"d":"2020-02-06","o":2600,"h":2640,"l":2570,"c":2580,"v":371},{"d":"2020-02-07","o":2580,"h":2720,"l":2550,"c":2690,"v":720},{"d":"2020-02-10","o":2670,"h":2700,"l":2630,"c":2680,"v":450},{"d":"2020-02-11","o":2700,"h":2730,"l":2580,"c":2670,"v":497},{"d":"2020-02-12","o":2690,"h":2700,"l":2630,"c":2630,"v":164},{"d":"2020-02-13","o":2610,"h":2620,"l":2570,"c":2580,"v":226},{"d":"2020-02-14","o":2580,"h":2600,"l":2500,"c":2520,"v":382},{"d":"2020-02-18","o":2540,"h":2580,"l":2510,"c":2510,"v":213},{"d":"2020-02-19","o":2500,"h":2570,"l":2470,"c":2560,"v":564},{"d":"2020-02-20","o":2560,"h":2600,"l":2530,"c":2560,"v":213},{"d":"2020-02-21","o":2570,"h":2580,"l":2530,"c":2560,"v":261},{"d":"2020-02-24","o":2500,"h":2530,"l":2460,"c":2460,"v":563},{"d":"2020-02-25","o":2460,"h":2480,"l":2230,"c":2230,"v":1250},{"d":"2020-02-26","o":2300,"h":2330,"l":2160,"c":2160,"v":742},{"d":"2020-02-27","o":2150,"h":2180,"l":2010,"c":2030,"v":1074},{"d":"2020-02-28","o":1960,"h":2180,"l":1830,"c":2160,"v":1715},{"d":"2020-03-02","o":2110,"h":2220,"l":2040,"c":2210,"v":763},{"d":"2020-03-03","o":2160,"h":2230,"l":2100,"c":2110,"v":669},{"d":"2020-03-04","o":2150,"h":2150,"l":2030,"c":2050,"v":913},{"d":"2020-03-05","o":2010,"h":2020,"l":1900,"c":1970,"v":867},{"d":"2020-03-06","o":1900,"h":1910,"l":1850,"c":1850,"v":947},{"d":"2020-03-09","o":1740,"h":1740,"l":1510,"c":1560,"v":1517},{"d":"2020-03-10","o":1570,"h":1590,"l":1450,"c":1500,"v":1021},{"d":"2020-03-11","o":1480,"h":1480,"l":1300,"c":1350,"v":1226},{"d":"2020-03-12","o":1270,"h":1270,"l":1000,"c":1120,"v":1881},{"d":"2020-03-13","o":1230,"h":1230,"l":950,"c":1000,"v":1949},{"d":"2020-03-16","o":850,"h":900,"l":640,"c":650,"v":1818},{"d":"2020-03-17","o":750,"h":810,"l":510,"c":530,"v":2186},{"d":"2020-03-18","o":650,"h":650,"l":470,"c":490,"v":1555},{"d":"2020-03-19","o":500,"h":1250,"l":470,"c":1250,"v":2191},{"d":"2020-03-20","o":1050,"h":1500,"l":700,"c":1390,"v":3452},{"d":"2020-03-23","o":1110,"h":1110,"l":780,"c":870,"v":1938},{"d":"2020-03-24","o":910,"h":950,"l":650,"c":690,"v":1629},{"d":"2020-03-25","o":770,"h":850,"l":720,"c":740,"v":1309},{"d":"2020-03-26","o":780,"h":900,"l":720,"c":840,"v":1199},{"d":"2020-03-27","o":840,"h":860,"l":750,"c":770,"v":805},{"d":"2020-03-30","o":770,"h":790,"l":730,"c":780,"v":1332},{"d":"2020-03-31","o":770,"h":770,"l":730,"c":740,"v":1477},{"d":"2020-04-01","o":710,"h":710,"l":620,"c":620,"v":974},{"d":"2020-04-02","o":650,"h":680,"l":600,"c":650,"v":864},{"d":"2020-04-03","o":660,"h":670,"l":600,"c":650,"v":802},{"d":"2020-04-06","o":610,"h":780,"l":610,"c":770,"v":917},{"d":"2020-04-07","o":780,"h":840,"l":690,"c":730,"v":899},{"d":"2020-04-08","o":810,"h":830,"l":750,"c":790,"v":898},{"d":"2020-04-09","o":850,"h":880,"l":720,"c":750,"v":1607},{"d":"2020-04-13","o":750,"h":770,"l":680,"c":700,"v":1267},{"d":"2020-04-14","o":740,"h":780,"l":700,"c":740,"v":1106},{"d":"2020-04-15","o":710,"h":740,"l":660,"c":690,"v":755},{"d":"2020-04-16","o":710,"h":710,"l":630,"c":630,"v":854},{"d":"2020-04-17","o":720,"h":720,"l":640,"c":690,"v":985},{"d":"2020-04-20","o":700,"h":700,"l":630,"c":670,"v":806},{"d":"2020-04-21","o":660,"h":660,"l":610,"c":630,"v":979},{"d":"2020-04-22","o":680,"h":690,"l":610,"c":620,"v":848},{"d":"2020-04-23","o":630,"h":670,"l":610,"c":640,"v":1197},{"d":"2020-04-24","o":650,"h":650,"l":610,"c":630,"v":765},{"d":"2020-04-27","o":650,"h":790,"l":630,"c":720,"v":1822},{"d":"2020-04-28","o":780,"h":850,"l":750,"c":830,"v":1003},{"d":"2020-04-29","o":870,"h":930,"l":860,"c":890,"v":1280},{"d":"2020-04-30","o":880,"h":880,"l":800,"c":820,"v":1067},{"d":"2020-05-01","o":800,"h":820,"l":740,"c":780,"v":714},{"d":"2020-05-04","o":700,"h":770,"l":680,"c":710,"v":983},{"d":"2020-05-05","o":740,"h":750,"l":680,"c":690,"v":672},{"d":"2020-05-06","o":700,"h":700,"l":620,"c":640,"v":1255},{"d":"2020-05-07","o":640,"h":700,"l":640,"c":680,"v":680},{"d":"2020-05-08","o":690,"h":770,"l":680,"c":770,"v":1133},{"d":"2020-05-11","o":750,"h":770,"l":710,"c":710,"v":803},{"d":"2020-05-12","o":720,"h":740,"l":640,"c":640,"v":1334},{"d":"2020-05-13","o":650,"h":650,"l":600,"c":620,"v":1040},{"d":"2020-05-14","o":620,"h":660,"l":550,"c":640,"v":1318},{"d":"2020-05-15","o":630,"h":640,"l":560,"c":600,"v":1120},{"d":"2020-05-18","o":640,"h":740,"l":630,"c":740,"v":2163},{"d":"2020-05-19","o":690,"h":740,"l":670,"c":670,"v":1262},{"d":"2020-05-20","o":680,"h":730,"l":640,"c":700,"v":987},{"d":"2020-05-21","o":700,"h":700,"l":640,"c":680,"v":1015},{"d":"2020-05-22","o":660,"h":670,"l":620,"c":650,"v":1346},{"d":"2020-05-26","o":690,"h":730,"l":670,"c":710,"v":1638},{"d":"2020-05-27","o":800,"h":840,"l":740,"c":820,"v":1951},{"d":"2020-05-28","o":890,"h":890,"l":830,"c":830,"v":1796},{"d":"2020-05-29","o":780,"h":830,"l":690,"c":690,"v":3436},{"d":"2020-06-01","o":730,"h":740,"l":690,"c":690,"v":1395},{"d":"2020-06-02","o":700,"h":720,"l":680,"c":700,"v":1071},{"d":"2020-06-03","o":720,"h":800,"l":710,"c":780,"v":2050},{"d":"2020-06-04","o":800,"h":930,"l":800,"c":900,"v":2066},{"d":"2020-06-05","o":1050,"h":1250,"l":1050,"c":1080,"v":2805},{"d":"2020-06-08","o":1230,"h":1880,"l":1230,"c":1730,"v":4959},{"d":"2020-06-09","o":1640,"h":1800,"l":1460,"c":1520,"v":2829},{"d":"2020-06-10","o":1510,"h":1520,"l":1030,"c":1070,"v":4131},{"d":"2020-06-11","o":920,"h":1070,"l":840,"c":900,"v":2465},{"d":"2020-06-12","o":1050,"h":1070,"l":900,"c":900,"v":3103},{"d":"2020-06-15","o":870,"h":980,"l":820,"c":920,"v":1649},{"d":"2020-06-16","o":1080,"h":1080,"l":950,"c":1000,"v":1819},{"d":"2020-06-17","o":1020,"h":1040,"l":900,"c":910,"v":1953},{"d":"2020-06-18","o":900,"h":960,"l":880,"c":890,"v":1530},{"d":"2020-06-19","o":920,"h":940,"l":790,"c":840,"v":8593},{"d":"2020-06-22","o":840,"h":870,"l":770,"c":780,"v":1737},{"d":"2020-06-23","o":820,"h":830,"l":720,"c":720,"v":2754},{"d":"2020-06-24","o":770,"h":770,"l":670,"c":700,"v":2974},{"d":"2020-06-25","o":690,"h":700,"l":660,"c":680,"v":4522},{"d":"2020-06-26","o":670,"h":700,"l":650,"c":690,"v":12604},{"d":"2020-06-29","o":700,"h":920,"l":700,"c":860,"v":5890},{"d":"2020-06-30","o":830,"h":840,"l":720,"c":720,"v":3890},{"d":"2020-07-01","o":730,"h":810,"l":730,"c":760,"v":3154},{"d":"2020-07-02","o":750,"h":770,"l":690,"c":700,"v":2784},{"d":"2020-07-06","o":700,"h":760,"l":660,"c":690,"v":2549},{"d":"2020-07-07","o":720,"h":720,"l":630,"c":650,"v":2646},{"d":"2020-07-08","o":650,"h":670,"l":640,"c":640,"v":1136},{"d":"2020-07-09","o":680,"h":680,"l":600,"c":620,"v":1195},{"d":"2020-07-10","o":620,"h":640,"l":600,"c":630,"v":1037},{"d":"2020-07-13","o":660,"h":660,"l":590,"c":610,"v":1661},{"d":"2020-07-14","o":600,"h":600,"l":550,"c":550,"v":1732},{"d":"2020-07-15","o":600,"h":710,"l":560,"c":610,"v":3555},{"d":"2020-07-16","o":610,"h":610,"l":539,"c":557,"v":2772},{"d":"2020-07-17","o":621,"h":851,"l":575,"c":693,"v":26078},{"d":"2020-07-20","o":653,"h":692,"l":600,"c":606,"v":4160},{"d":"2020-07-21","o":473,"h":521,"l":471,"c":484,"v":24105},{"d":"2020-07-22","o":490,"h":494,"l":462,"c":475,"v":6613},{"d":"2020-07-23","o":485,"h":485,"l":426,"c":441,"v":13866},{"d":"2020-07-24","o":431,"h":431,"l":380,"c":418,"v":10178},{"d":"2020-07-27","o":420,"h":420,"l":401,"c":412,"v":5202},{"d":"2020-07-28","o":418,"h":457,"l":401,"c":429,"v":9919},{"d":"2020-07-29","o":439,"h":455,"l":423,"c":433,"v":5140},{"d":"2020-07-30","o":399,"h":425,"l":391,"c":404,"v":6905},{"d":"2020-07-31","o":406,"h":410,"l":382,"c":392,"v":5119},{"d":"2020-08-03","o":389,"h":395,"l":368,"c":375,"v":4634},{"d":"2020-08-04","o":361,"h":420,"l":355,"c":401,"v":6173},{"d":"2020-08-05","o":407,"h":423,"l":391,"c":406,"v":3976},{"d":"2020-08-06","o":394,"h":417,"l":392,"c":395,"v":3216},{"d":"2020-08-07","o":391,"h":399,"l":381,"c":390,"v":3989},{"d":"2020-08-10","o":397,"h":411,"l":392,"c":397,"v":4647},{"d":"2020-08-11","o":418,"h":418,"l":386,"c":388,"v":7573},{"d":"2020-08-12","o":391,"h":398,"l":365,"c":378,"v":5939},{"d":"2020-08-13","o":371,"h":384,"l":362,"c":366,"v":4684},{"d":"2020-08-14","o":358,"h":371,"l":351,"c":360,"v":4420},{"d":"2020-08-17","o":363,"h":364,"l":346,"c":346,"v":7672},{"d":"2020-08-18","o":344,"h":354,"l":334,"c":335,"v":6308},{"d":"2020-08-19","o":333,"h":342,"l":317,"c":337,"v":7668},{"d":"2020-08-20","o":333,"h":349,"l":330,"c":341,"v":5267},{"d":"2020-08-21","o":333,"h":340,"l":307,"c":308,"v":8222},{"d":"2020-08-24","o":311,"h":323,"l":301,"c":312,"v":6124},{"d":"2020-08-25","o":313,"h":314,"l":286,"c":291,"v":7862},{"d":"2020-08-26","o":292,"h":293,"l":262,"c":270,"v":7533},{"d":"2020-08-27","o":271,"h":294,"l":270,"c":278,"v":3722},{"d":"2020-08-28","o":284,"h":315,"l":274,"c":313,"v":6892},{"d":"2020-08-31","o":313,"h":322,"l":300,"c":308,"v":2813},{"d":"2020-09-01","o":314,"h":314,"l":290,"c":296,"v":3948},{"d":"2020-09-02","o":301,"h":304,"l":281,"c":300,"v":4089},{"d":"2020-09-03","o":299,"h":315,"l":289,"c":291,"v":3081},{"d":"2020-09-04","o":292,"h":301,"l":283,"c":292,"v":2799},{"d":"2020-09-08","o":291,"h":301,"l":277,"c":293,"v":3130},{"d":"2020-09-09","o":240,"h":257,"l":232,"c":249,"v":10178},{"d":"2020-09-10","o":246,"h":249,"l":222,"c":224,"v":10685},{"d":"2020-09-11","o":225,"h":225,"l":193,"c":198,"v":10901},{"d":"2020-09-14","o":190,"h":201,"l":178,"c":187,"v":9248},{"d":"2020-09-15","o":189,"h":224,"l":189,"c":216,"v":11096},{"d":"2020-09-16","o":215,"h":218,"l":197,"c":207,"v":5862},{"d":"2020-09-17","o":206,"h":212,"l":198,"c":199,"v":9771},{"d":"2020-09-18","o":208,"h":215,"l":198,"c":203,"v":22009},{"d":"2020-09-21","o":200,"h":200,"l":182,"c":186,"v":4337},{"d":"2020-09-22","o":184,"h":187,"l":170,"c":171,"v":6719},{"d":"2020-09-23","o":172,"h":172,"l":135,"c":148,"v":11480},{"d":"2020-09-24","o":146,"h":155,"l":140,"c":143,"v":6170},{"d":"2020-09-25","o":148,"h":156,"l":135,"c":155,"v":10661},{"d":"2020-09-28","o":179,"h":288,"l":168,"c":194,"v":128122},{"d":"2020-09-29","o":183,"h":183,"l":159,"c":171,"v":14910},{"d":"2020-09-30","o":166,"h":171,"l":162,"c":165,"v":6069},{"d":"2020-10-01","o":170,"h":177,"l":160,"c":165,"v":5770},{"d":"2020-10-02","o":187,"h":187,"l":158,"c":177,"v":29760},{"d":"2020-10-05","o":174,"h":178,"l":159,"c":166,"v":8949},{"d":"2020-10-06","o":164,"h":164,"l":159,"c":160,"v":5887},{"d":"2020-10-07","o":139,"h":152,"l":132,"c":147,"v":22228},{"d":"2020-10-08","o":150,"h":153,"l":146,"c":148,"v":5825},{"d":"2020-10-09","o":148,"h":157,"l":145,"c":156,"v":8679},{"d":"2020-10-12","o":165,"h":165,"l":149,"c":151,"v":3931},{"d":"2020-10-13","o":151,"h":152,"l":139,"c":140,"v":5027},{"d":"2020-10-14","o":142,"h":162,"l":139,"c":140,"v":29034},{"d":"2020-10-15","o":137,"h":143,"l":131,"c":137,"v":8445},{"d":"2020-10-16","o":142,"h":142,"l":134,"c":135,"v":4261},{"d":"2020-10-19","o":136,"h":140,"l":132,"c":133,"v":11195},{"d":"2020-10-20","o":133,"h":150,"l":133,"c":145,"v":18720},{"d":"2020-10-21","o":146,"h":165,"l":143,"c":163,"v":25159},{"d":"2020-10-22","o":164,"h":230,"l":162,"c":171,"v":89148},{"d":"2020-10-23","o":179,"h":193,"l":172,"c":176,"v":18646},{"d":"2020-10-26","o":181,"h":183,"l":155,"c":155,"v":8747},{"d":"2020-10-27","o":159,"h":161,"l":145,"c":147,"v":14816},{"d":"2020-10-28","o":147,"h":150,"l":134,"c":139,"v":12374},{"d":"2020-10-29","o":136,"h":144,"l":134,"c":136,"v":10786},{"d":"2020-10-30","o":137,"h":140,"l":127,"c":129,"v":10425},{"d":"2020-11-02","o":130,"h":147,"l":130,"c":143,"v":8318},{"d":"2020-11-03","o":140,"h":159,"l":140,"c":154,"v":9433},{"d":"2020-11-04","o":153,"h":153,"l":146,"c":147,"v":2696},{"d":"2020-11-05","o":143,"h":148,"l":130,"c":144,"v":4710},{"d":"2020-11-06","o":148,"h":148,"l":144,"c":144,"v":1904},{"d":"2020-11-09","o":180,"h":535,"l":177,"c":473,"v":949734},{"d":"2020-11-10","o":435,"h":465,"l":345,"c":408,"v":119386},{"d":"2020-11-11","o":382,"h":386,"l":300,"c":303,"v":36395},{"d":"2020-11-12","o":289,"h":316,"l":250,"c":254,"v":30909},{"d":"2020-11-13","o":265,"h":366,"l":260,"c":330,"v":121925},{"d":"2020-11-16","o":410,"h":449,"l":361,"c":402,"v":149779},{"d":"2020-11-17","o":381,"h":449,"l":367,"c":445,"v":50693},{"d":"2020-11-18","o":564,"h":582,"l":456,"c":463,"v":237671},{"d":"2020-11-19","o":452,"h":479,"l":416,"c":425,"v":32481},{"d":"2020-11-20","o":446,"h":469,"l":391,"c":400,"v":22018},{"d":"2020-11-23","o":311,"h":369,"l":311,"c":366,"v":86002},{"d":"2020-11-24","o":390,"h":501,"l":369,"c":375,"v":84722},{"d":"2020-11-25","o":373,"h":395,"l":278,"c":298,"v":119526},{"d":"2020-11-27","o":298,"h":300,"l":281,"c":283,"v":47531},{"d":"2020-11-30","o":306,"h":307,"l":265,"c":265,"v":72955},{"d":"2020-12-01","o":274,"h":284,"l":211,"c":211,"v":111581},{"d":"2020-12-02","o":245,"h":257,"l":220,"c":231,"v":126445},{"d":"2020-12-03","o":231,"h":284,"l":231,"c":262,"v":125175},{"d":"2020-12-04","o":280,"h":285,"l":253,"c":273,"v":83296},{"d":"2020-12-07","o":263,"h":273,"l":252,"c":273,"v":42206},{"d":"2020-12-08","o":274,"h":336,"l":274,"c":314,"v":132162},{"d":"2020-12-09","o":350,"h":386,"l":341,"c":358,"v":147963},{"d":"2020-12-10","o":352,"h":405,"l":350,"c":398,"v":120580},{"d":"2020-12-11","o":430,"h":430,"l":370,"c":388,"v":127412},{"d":"2020-12-14","o":414,"h":418,"l":367,"c":370,"v":82795},{"d":"2020-12-15","o":361,"h":371,"l":326,"c":370,"v":75268},{"d":"2020-12-16","o":355,"h":384,"l":353,"c":380,"v":42489},{"d":"2020-12-17","o":372,"h":387,"l":361,"c":377,"v":32793},{"d":"2020-12-18","o":375,"h":378,"l":361,"c":374,"v":60969},{"d":"2020-12-21","o":348,"h":365,"l":338,"c":351,"v":51774},{"d":"2020-12-22","o":331,"h":345,"l":211,"c":244,"v":245756},{"d":"2020-12-23","o":236,"h":272,"l":227,"c":258,"v":107946},{"d":"2020-12-24","o":255,"h":260,"l":228,"c":236,"v":58978},{"d":"2020-12-28","o":272,"h":317,"l":270,"c":296,"v":185096},{"d":"2020-12-29","o":300,"h":302,"l":265,"c":276,"v":63749},{"d":"2020-12-30","o":270,"h":276,"l":255,"c":260,"v":44338},{"d":"2020-12-31","o":260,"h":265,"l":245,"c":259,"v":67630},{"d":"2021-01-04","o":266,"h":267,"l":232,"c":237,"v":61425},{"d":"2021-01-05","o":240,"h":247,"l":232,"c":241,"v":44301},{"d":"2021-01-06","o":239,"h":257,"l":235,"c":243,"v":53373},{"d":"2021-01-07","o":247,"h":248,"l":233,"c":240,"v":42770},{"d":"2021-01-08","o":243,"h":245,"l":232,"c":237,"v":49634},{"d":"2021-01-11","o":229,"h":230,"l":218,"c":226,"v":52484},{"d":"2021-01-12","o":227,"h":246,"l":225,"c":236,"v":55681},{"d":"2021-01-13","o":240,"h":255,"l":237,"c":249,"v":49094},{"d":"2021-01-14","o":257,"h":305,"l":254,"c":277,"v":146649},{"d":"2021-01-15","o":284,"h":285,"l":251,"c":273,"v":81201},{"d":"2021-01-19","o":290,"h":291,"l":274,"c":283,"v":56952},{"d":"2021-01-20","o":286,"h":286,"l":267,"c":272,"v":36644},{"d":"2021-01-21","o":275,"h":276,"l":259,"c":264,"v":47221},{"d":"2021-01-22","o":265,"h":271,"l":257,"c":267,"v":34698},{"d":"2021-01-25","o":271,"h":300,"l":261,"c":292,"v":115031},{"d":"2021-01-26","o":310,"h":336,"l":298,"c":323,"v":144463},{"d":"2021-01-27","o":344,"h":378,"l":317,"c":349,"v":161793},{"d":"2021-01-28","o":347,"h":375,"l":304,"c":318,"v":92559},{"d":"2021-01-29","o":326,"h":329,"l":277,"c":292,"v":86359},{"d":"2021-02-01","o":305,"h":306,"l":283,"c":292,"v":43551},{"d":"2021-02-02","o":292,"h":294,"l":266,"c":270,"v":72564},{"d":"2021-02-03","o":272,"h":304,"l":270,"c":295,"v":70031},{"d":"2021-02-04","o":303,"h":312,"l":284,"c":293,"v":60045},{"d":"2021-02-05","o":300,"h":300,"l":282,"c":288,"v":66021},{"d":"2021-02-08","o":296,"h":309,"l":290,"c":301,"v":68067},{"d":"2021-02-09","o":304,"h":325,"l":292,"c":324,"v":92294},{"d":"2021-02-10","o":341,"h":350,"l":310,"c":323,"v":94534},{"d":"2021-02-11","o":321,"h":334,"l":305,"c":317,"v":54924},{"d":"2021-02-12","o":312,"h":343,"l":310,"c":340,"v":76919},{"d":"2021-02-16","o":350,"h":361,"l":338,"c":361,"v":88284},{"d":"2021-02-17","o":361,"h":363,"l":336,"c":344,"v":62514},{"d":"2021-02-18","o":329,"h":347,"l":318,"c":346,"v":65220},{"d":"2021-02-19","o":346,"h":389,"l":341,"c":376,"v":158190},{"d":"2021-02-22","o":392,"h":439,"l":381,"c":390,"v":180303},{"d":"2021-02-23","o":373,"h":386,"l":330,"c":375,"v":98637},{"d":"2021-02-24","o":382,"h":415,"l":380,"c":397,"v":102896},{"d":"2021-02-25","o":406,"h":415,"l":363,"c":371,"v":105536},{"d":"2021-02-26","o":377,"h":382,"l":340,"c":343,"v":83486},{"d":"2021-03-01","o":364,"h":365,"l":323,"c":327,"v":84207},{"d":"2021-03-02","o":331,"h":347,"l":326,"c":340,"v":58638},{"d":"2021-03-03","o":337,"h":343,"l":297,"c":307,"v":127926},{"d":"2021-03-04","o":301,"h":310,"l":261,"c":267,"v":177922},{"d":"2021-03-05","o":280,"h":280,"l":236,"c":270,"v":118723},{"d":"2021-03-08","o":287,"h":318,"l":271,"c":297,"v":134887},{"d":"2021-03-09","o":302,"h":307,"l":284,"c":294,"v":94199},{"d":"2021-03-10","o":300,"h":322,"l":300,"c":314,"v":83378},{"d":"2021-03-11","o":328,"h":329,"l":311,"c":315,"v":62449},{"d":"2021-03-12","o":315,"h":317,"l":298,"c":308,"v":87784},{"d":"2021-03-15","o":320,"h":347,"l":314,"c":338,"v":138789},{"d":"2021-03-16","o":338,"h":361,"l":325,"c":343,"v":108673},{"d":"2021-03-17","o":333,"h":385,"l":331,"c":385,"v":110843},{"d":"2021-03-18","o":371,"h":385,"l":353,"c":362,"v":87699},{"d":"2021-03-19","o":359,"h":373,"l":343,"c":343,"v":77073},{"d":"2021-03-22","o":347,"h":353,"l":325,"c":327,"v":93138},{"d":"2021-03-23","o":341,"h":343,"l":298,"c":308,"v":100828},{"d":"2021-03-24","o":310,"h":334,"l":291,"c":291,"v":103898},{"d":"2021-03-25","o":288,"h":301,"l":274,"c":299,"v":88072},{"d":"2021-03-26","o":301,"h":308,"l":281,"c":294,"v":62486},{"d":"2021-03-29","o":289,"h":297,"l":273,"c":275,"v":74539},{"d":"2021-03-30","o":275,"h":298,"l":271,"c":295,"v":57317},{"d":"2021-03-31","o":291,"h":302,"l":284,"c":295,"v":51228},{"d":"2021-04-01","o":293,"h":302,"l":279,"c":291,"v":82268},{"d":"2021-04-05","o":291,"h":295,"l":269,"c":275,"v":82969},{"d":"2021-04-06","o":275,"h":288,"l":264,"c":277,"v":121760},{"d":"2021-04-07","o":275,"h":277,"l":260,"c":263,"v":92559},{"d":"2021-04-08","o":261,"h":265,"l":246,"c":264,"v":113860},{"d":"2021-04-09","o":261,"h":264,"l":248,"c":255,"v":88265},{"d":"2021-04-12","o":251,"h":252,"l":237,"c":237,"v":78311},{"d":"2021-04-13","o":237,"h":237,"l":210,"c":217,"v":183705},{"d":"2021-04-14","o":218,"h":237,"l":213,"c":214,"v":92745},{"d":"2021-04-15","o":215,"h":225,"l":190,"c":192,"v":173167},{"d":"2021-04-16","o":198,"h":207,"l":188,"c":192,"v":116371},{"d":"2021-04-19","o":202,"h":231,"l":197,"c":221,"v":260542},{"d":"2021-04-20","o":215,"h":217,"l":185,"c":196,"v":231053},{"d":"2021-04-21","o":198,"h":206,"l":190,"c":204,"v":83073},{"d":"2021-04-22","o":206,"h":206,"l":191,"c":192,"v":106447},{"d":"2021-04-23","o":192,"h":197,"l":183,"c":188,"v":125243},{"d":"2021-04-26","o":191,"h":199,"l":187,"c":189,"v":91482},{"d":"2021-04-27","o":193,"h":196,"l":189,"c":189,"v":67851},{"d":"2021-04-28","o":197,"h":250,"l":194,"c":249,"v":491858},{"d":"2021-04-29","o":253,"h":257,"l":225,"c":242,"v":252883},{"d":"2021-04-30","o":235,"h":284,"l":226,"c":274,"v":498804},{"d":"2021-05-03","o":313,"h":344,"l":302,"c":336,"v":1084762},{"d":"2021-05-04","o":310,"h":317,"l":269,"c":301,"v":470512},{"d":"2021-05-05","o":306,"h":327,"l":281,"c":286,"v":306284},{"d":"2021-05-06","o":283,"h":283,"l":240,"c":252,"v":249774},{"d":"2021-05-07","o":247,"h":287,"l":240,"c":286,"v":236514},{"d":"2021-05-10","o":287,"h":298,"l":266,"c":293,"v":276934},{"d":"2021-05-11","o":275,"h":293,"l":261,"c":277,"v":211262},{"d":"2021-05-12","o":273,"h":292,"l":253,"c":257,"v":143010},{"d":"2021-05-13","o":258,"h":275,"l":238,"c":250,"v":192127},{"d":"2021-05-14","o":255,"h":284,"l":253,"c":276,"v":155779},{"d":"2021-05-17","o":276,"h":326,"l":276,"c":320,"v":342032},{"d":"2021-05-18","o":325,"h":340,"l":312,"c":320,"v":272588},{"d":"2021-05-19","o":295,"h":311,"l":294,"c":301,"v":225097},{"d":"2021-05-20","o":305,"h":317,"l":283,"c":314,"v":242208},{"d":"2021-05-21","o":314,"h":319,"l":302,"c":304,"v":117516},{"d":"2021-05-24","o":306,"h":328,"l":296,"c":310,"v":179197},{"d":"2021-05-25","o":317,"h":365,"l":317,"c":348,"v":482180},{"d":"2021-05-26","o":351,"h":380,"l":340,"c":366,"v":363461},{"d":"2021-05-27","o":374,"h":418,"l":372,"c":414,"v":367727},{"d":"2021-05-28","o":430,"h":445,"l":383,"c":405,"v":419701},{"d":"2021-06-01","o":422,"h":513,"l":415,"c":489,"v":651350},{"d":"2021-06-02","o":528,"h":613,"l":495,"c":561,"v":958143},{"d":"2021-06-03","o":594,"h":610,"l":510,"c":512,"v":709066},{"d":"2021-06-04","o":532,"h":578,"l":497,"c":497,"v":631307},{"d":"2021-06-07","o":535,"h":568,"l":519,"c":522,"v":431178},{"d":"2021-06-08","o":543,"h":635,"l":505,"c":627,"v":1020582},{"d":"2021-06-09","o":728,"h":779,"l":646,"c":667,"v":1102671},{"d":"2021-06-10","o":706,"h":715,"l":569,"c":628,"v":879987},{"d":"2021-06-11","o":624,"h":666,"l":592,"c":644,"v":437525},{"d":"2021-06-14","o":654,"h":662,"l":594,"c":608,"v":413558},{"d":"2021-06-15","o":589,"h":596,"l":538,"c":550,"v":353518},{"d":"2021-06-16","o":526,"h":587,"l":519,"c":576,"v":240463},{"d":"2021-06-17","o":567,"h":584,"l":533,"c":542,"v":227169},{"d":"2021-06-18","o":527,"h":541,"l":498,"c":509,"v":391723},{"d":"2021-06-21","o":479,"h":514,"l":446,"c":509,"v":481367},{"d":"2021-06-22","o":492,"h":494,"l":456,"c":468,"v":363799},{"d":"2021-06-23","o":471,"h":490,"l":448,"c":448,"v":279094},{"d":"2021-06-24","o":455,"h":517,"l":441,"c":502,"v":409942},{"d":"2021-06-25","o":499,"h":540,"l":483,"c":520,"v":463534},{"d":"2021-06-28","o":533,"h":540,"l":498,"c":508,"v":245980},{"d":"2021-06-29","o":510,"h":514,"l":458,"c":463,"v":284972},{"d":"2021-06-30","o":457,"h":497,"l":450,"c":456,"v":295541},{"d":"2021-07-01","o":466,"h":468,"l":426,"c":432,"v":256682},{"d":"2021-07-02","o":421,"h":429,"l":394,"c":396,"v":595041},{"d":"2021-07-06","o":281,"h":307,"l":253,"c":254,"v":948365},{"d":"2021-07-07","o":257,"h":268,"l":232,"c":238,"v":580151},{"d":"2021-07-08","o":221,"h":253,"l":217,"c":243,"v":424217},{"d":"2021-07-09","o":244,"h":247,"l":231,"c":232,"v":228807},{"d":"2021-07-12","o":232,"h":244,"l":219,"c":221,"v":223726},{"d":"2021-07-13","o":220,"h":223,"l":194,"c":194,"v":415473},{"d":"2021-07-14","o":203,"h":227,"l":200,"c":215,"v":522172},{"d":"2021-07-15","o":210,"h":212,"l":199,"c":199,"v":234031},{"d":"2021-07-16","o":203,"h":203,"l":182,"c":182,"v":253054},{"d":"2021-07-19","o":161.9,"h":171.6,"l":150.5,"c":167.6,"v":497070},{"d":"2021-07-20","o":167.5,"h":168.5,"l":156.2,"c":164.4,"v":362390},{"d":"2021-07-21","o":171.4,"h":197.9,"l":171.1,"c":185.8,"v":471400},{"d":"2021-07-22","o":182.1,"h":191.5,"l":175.3,"c":188.5,"v":346850},{"d":"2021-07-23","o":185,"h":188.6,"l":166.4,"c":169.8,"v":279650},{"d":"2021-07-26","o":166.1,"h":182.2,"l":166.1,"c":178.8,"v":234950},{"d":"2021-07-27","o":174.9,"h":178.9,"l":166.6,"c":170.8,"v":218270},{"d":"2021-07-28","o":170,"h":170.3,"l":161.8,"c":165.5,"v":243710},{"d":"2021-07-29","o":168,"h":186.9,"l":165.4,"c":178,"v":269810},{"d":"2021-07-30","o":175.6,"h":176.3,"l":161.5,"c":162,"v":290190},{"d":"2021-08-02","o":164.5,"h":168.3,"l":152.2,"c":152.9,"v":342270},{"d":"2021-08-03","o":153.5,"h":153.8,"l":142.4,"c":148.9,"v":392510},{"d":"2021-08-04","o":146.9,"h":151.5,"l":133.7,"c":138.2,"v":450760},{"d":"2021-08-05","o":139.4,"h":150.6,"l":139.3,"c":144.4,"v":195080},{"d":"2021-08-06","o":144.2,"h":152.3,"l":143.7,"c":151.5,"v":180010},{"d":"2021-08-09","o":150.2,"h":150.2,"l":138.2,"c":143.5,"v":346470},{"d":"2021-08-10","o":143.5,"h":156.5,"l":142.2,"c":153.9,"v":264220},{"d":"2021-08-11","o":152.1,"h":161.7,"l":146.6,"c":158.6,"v":279280},{"d":"2021-08-12","o":157.8,"h":157.9,"l":140.5,"c":142.6,"v":319150},{"d":"2021-08-13","o":142.1,"h":146.1,"l":136.9,"c":140.3,"v":157740},{"d":"2021-08-16","o":138.3,"h":140,"l":130.7,"c":135,"v":173780},{"d":"2021-08-17","o":133,"h":136.7,"l":129.2,"c":133.7,"v":257990},{"d":"2021-08-18","o":136.6,"h":143.5,"l":131.3,"c":139.1,"v":250790},{"d":"2021-08-19","o":132.3,"h":136.7,"l":122.2,"c":126.6,"v":506470},{"d":"2021-08-20","o":126.7,"h":137.1,"l":123.1,"c":132.5,"v":275710},{"d":"2021-08-23","o":134.5,"h":144.1,"l":133.5,"c":138.8,"v":317570},{"d":"2021-08-24","o":140.8,"h":150.3,"l":140.1,"c":148.6,"v":237700},{"d":"2021-08-25","o":148.5,"h":155.1,"l":145.9,"c":147.3,"v":214820},{"d":"2021-08-26","o":145.8,"h":150.9,"l":141.8,"c":143.3,"v":107800},{"d":"2021-08-27","o":143.9,"h":155.4,"l":143.6,"c":153,"v":188950},{"d":"2021-08-30","o":153.9,"h":154.2,"l":142.1,"c":144.9,"v":289940},{"d":"2021-08-31","o":143,"h":156.8,"l":143,"c":154.5,"v":297250},{"d":"2021-09-01","o":154.5,"h":157,"l":148.9,"c":153,"v":309580},{"d":"2021-09-02","o":152.6,"h":156.1,"l":148.7,"c":153.1,"v":190210},{"d":"2021-09-03","o":153.4,"h":155.9,"l":146.2,"c":148.6,"v":232950},{"d":"2021-09-07","o":147.7,"h":153.5,"l":145.8,"c":149.9,"v":208890},{"d":"2021-09-08","o":148.8,"h":154.9,"l":142.5,"c":143.9,"v":281560},{"d":"2021-09-09","o":142.1,"h":149.8,"l":140.7,"c":148,"v":174980},{"d":"2021-09-10","o":148.4,"h":151.3,"l":142.3,"c":143.2,"v":152560},{"d":"2021-09-13","o":146.4,"h":159.2,"l":144.2,"c":153.9,"v":379840},{"d":"2021-09-14","o":152.9,"h":156,"l":147.6,"c":150.6,"v":237430},{"d":"2021-09-15","o":151.1,"h":151.6,"l":145,"c":148.9,"v":207560},{"d":"2021-09-16","o":148.4,"h":149.1,"l":137,"c":139.9,"v":324790},{"d":"2021-09-17","o":139.8,"h":143.8,"l":137.7,"c":138.7,"v":384500},{"d":"2021-09-20","o":134,"h":141,"l":130.6,"c":137.4,"v":261220},{"d":"2021-09-21","o":137.1,"h":145.9,"l":137.1,"c":144.1,"v":251990},{"d":"2021-09-22","o":144.2,"h":153.3,"l":144.2,"c":149.8,"v":211510},{"d":"2021-09-23","o":152.8,"h":155.9,"l":150.4,"c":155,"v":351720},{"d":"2021-09-24","o":154.3,"h":159.1,"l":150.6,"c":157.6,"v":231710},{"d":"2021-09-27","o":159.1,"h":172.1,"l":159,"c":162.5,"v":272060},{"d":"2021-09-28","o":161.9,"h":164.4,"l":154.1,"c":156,"v":305140},{"d":"2021-09-29","o":154.8,"h":155.6,"l":148.2,"c":149.5,"v":216630},{"d":"2021-09-30","o":150.1,"h":150.7,"l":144,"c":147.2,"v":215830},{"d":"2021-10-01","o":150.2,"h":160.1,"l":149.6,"c":157.9,"v":300810},{"d":"2021-10-04","o":159,"h":160.9,"l":142.8,"c":143.5,"v":325030},{"d":"2021-10-05","o":145.1,"h":145.6,"l":136,"c":140.3,"v":252910},{"d":"2021-10-06","o":136.4,"h":140.9,"l":132.8,"c":140.7,"v":254420},{"d":"2021-10-07","o":140.5,"h":147.2,"l":138.4,"c":140.6,"v":191660},{"d":"2021-10-08","o":140.3,"h":147.5,"l":139.2,"c":142.5,"v":155230},{"d":"2021-10-11","o":142.1,"h":145.2,"l":140,"c":141.4,"v":135430},{"d":"2021-10-12","o":141.2,"h":143.3,"l":137.4,"c":142.9,"v":166250},{"d":"2021-10-13","o":141.7,"h":142,"l":133.8,"c":136.4,"v":366130},{"d":"2021-10-14","o":138,"h":141.7,"l":136.4,"c":137,"v":197150},{"d":"2021-10-15","o":139.3,"h":145.8,"l":138.6,"c":140.9,"v":216570},{"d":"2021-10-18","o":140.3,"h":142.4,"l":135.6,"c":136.3,"v":199040},{"d":"2021-10-19","o":136.4,"h":137.6,"l":133.3,"c":135.6,"v":180820},{"d":"2021-10-20","o":135.6,"h":135.8,"l":131.6,"c":133.2,"v":200820},{"d":"2021-10-21","o":132.7,"h":135.8,"l":130.2,"c":131.8,"v":190600},{"d":"2021-10-22","o":131.2,"h":131.4,"l":127.6,"c":128.3,"v":208800},{"d":"2021-10-25","o":127.6,"h":132.8,"l":124.5,"c":132.7,"v":188710},{"d":"2021-10-26","o":131.4,"h":134.1,"l":129,"c":129.7,"v":181390},{"d":"2021-10-27","o":132.7,"h":147.6,"l":131.8,"c":141.5,"v":470790},{"d":"2021-10-28","o":140.6,"h":144.9,"l":135.1,"c":143.1,"v":220370},{"d":"2021-10-29","o":143,"h":146.5,"l":139.4,"c":141.3,"v":141730},{"d":"2021-11-01","o":141.3,"h":152.6,"l":140.4,"c":147.5,"v":215810},{"d":"2021-11-02","o":146.7,"h":149.1,"l":144.1,"c":147.5,"v":162790},{"d":"2021-11-03","o":146.5,"h":154.9,"l":146,"c":153.3,"v":138800},{"d":"2021-11-04","o":154,"h":155.7,"l":143.5,"c":145.1,"v":196090},{"d":"2021-11-05","o":149.8,"h":164.1,"l":149.4,"c":155.9,"v":316560},{"d":"2021-11-08","o":156.4,"h":156.7,"l":146.5,"c":147.2,"v":289950},{"d":"2021-11-09","o":146.7,"h":148,"l":141.2,"c":142.8,"v":155680},{"d":"2021-11-10","o":138.9,"h":142.8,"l":135.8,"c":136.8,"v":208610},{"d":"2021-11-11","o":137.4,"h":137.9,"l":131.7,"c":132.6,"v":198060},{"d":"2021-11-12","o":131.9,"h":135,"l":130.4,"c":134.2,"v":183010},{"d":"2021-11-15","o":134.8,"h":137.3,"l":133.1,"c":137.3,"v":150690},{"d":"2021-11-16","o":136.5,"h":136.5,"l":128.3,"c":132.4,"v":283170},{"d":"2021-11-17","o":131.1,"h":135.2,"l":128.3,"c":129.9,"v":179780},{"d":"2021-11-18","o":130,"h":131.5,"l":125.5,"c":127.6,"v":159080},{"d":"2021-11-19","o":125.7,"h":126.8,"l":121.3,"c":124.5,"v":207980},{"d":"2021-11-22","o":125,"h":129.7,"l":124,"c":125.7,"v":142660},{"d":"2021-11-23","o":126.1,"h":132.7,"l":124.6,"c":128.1,"v":169270},{"d":"2021-11-24","o":127.9,"h":129.6,"l":125,"c":126.6,"v":100700},{"d":"2021-11-26","o":117.5,"h":117.5,"l":105.2,"c":112.2,"v":370760},{"d":"2021-11-29","o":115.3,"h":115.3,"l":108,"c":111.8,"v":206010},{"d":"2021-11-30","o":109,"h":109.4,"l":104.5,"c":106.5,"v":252710},{"d":"2021-12-01","o":109,"h":110.7,"l":94.2,"c":94.5,"v":286440},{"d":"2021-12-02","o":95.4,"h":103.4,"l":94.6,"c":102.1,"v":231240},{"d":"2021-12-03","o":100,"h":101.4,"l":95.7,"c":98.1,"v":193550},{"d":"2021-12-06","o":99.5,"h":111.7,"l":98.5,"c":107.7,"v":270830},{"d":"2021-12-07","o":111.2,"h":112.8,"l":102.3,"c":103.6,"v":245300},{"d":"2021-12-08","o":102.7,"h":113.5,"l":102.7,"c":108.7,"v":200900},{"d":"2021-12-09","o":106.8,"h":108.5,"l":103.7,"c":105,"v":127770},{"d":"2021-12-10","o":106.1,"h":107.1,"l":101.3,"c":103,"v":98610},{"d":"2021-12-13","o":101.5,"h":101.5,"l":94.8,"c":98.4,"v":167560},{"d":"2021-12-14","o":96.9,"h":103.1,"l":96.1,"c":99.1,"v":123310},{"d":"2021-12-15","o":99,"h":100.7,"l":92.7,"c":99.8,"v":259250},{"d":"2021-12-16","o":101.1,"h":102.5,"l":96.7,"c":98.4,"v":175290},{"d":"2021-12-17","o":97.5,"h":102.8,"l":95.2,"c":101.3,"v":254170},{"d":"2021-12-20","o":97,"h":100.7,"l":94.2,"c":100.6,"v":202220},{"d":"2021-12-21","o":103,"h":113.1,"l":101.7,"c":109.8,"v":244420},{"d":"2021-12-22","o":109.1,"h":113.8,"l":109.1,"c":111.3,"v":184000},{"d":"2021-12-23","o":113.3,"h":114.8,"l":108.6,"c":110.2,"v":140870},{"d":"2021-12-27","o":107,"h":109.6,"l":104.1,"c":105.8,"v":127240},{"d":"2021-12-28","o":105.2,"h":107.9,"l":103,"c":103.2,"v":105190},{"d":"2021-12-29","o":102.3,"h":102.4,"l":98.7,"c":99.2,"v":127490},{"d":"2021-12-30","o":98.4,"h":103.4,"l":98.4,"c":100.3,"v":129050},{"d":"2021-12-31","o":99.7,"h":101,"l":95.7,"c":96,"v":188610},{"d":"2022-01-03","o":97.9,"h":106.3,"l":97.9,"c":103.3,"v":183480},{"d":"2022-01-04","o":104.8,"h":109.5,"l":104.5,"c":105.5,"v":139530},{"d":"2022-01-05","o":106.6,"h":108,"l":98.1,"c":100.3,"v":93370},{"d":"2022-01-06","o":100.9,"h":103,"l":97.3,"c":99.5,"v":104250},{"d":"2022-01-07","o":101,"h":107.3,"l":100.1,"c":104.6,"v":127280},{"d":"2022-01-10","o":103.6,"h":105,"l":101,"c":102.9,"v":87480},{"d":"2022-01-11","o":103.6,"h":109.9,"l":102.3,"c":108.8,"v":98890},{"d":"2022-01-12","o":109.9,"h":110.5,"l":107.7,"c":108.2,"v":94500},{"d":"2022-01-13","o":109.4,"h":113.7,"l":108.3,"c":111.8,"v":89490},{"d":"2022-01-14","o":110.8,"h":112.7,"l":107.7,"c":112.7,"v":88540},{"d":"2022-01-18","o":112,"h":113.2,"l":106.1,"c":106.7,"v":75820},{"d":"2022-01-19","o":106.4,"h":106.6,"l":96.2,"c":96.3,"v":152590},{"d":"2022-01-20","o":96.6,"h":98.3,"l":91.4,"c":91.8,"v":181230},{"d":"2022-01-21","o":90.2,"h":90.5,"l":84.5,"c":85.7,"v":220250},{"d":"2022-01-24","o":80.3,"h":83.4,"l":72.8,"c":81.4,"v":191950},{"d":"2022-01-25","o":78.8,"h":81.8,"l":75.1,"c":80.9,"v":100630},{"d":"2022-01-26","o":83.3,"h":86.5,"l":77.4,"c":78.1,"v":107850},{"d":"2022-01-27","o":79.6,"h":80.1,"l":68.2,"c":68.6,"v":210350},{"d":"2022-01-28","o":68.2,"h":71.4,"l":65.6,"c":71.4,"v":149600},{"d":"2022-01-31","o":70.8,"h":78.3,"l":70.8,"c":77.9,"v":121470},{"d":"2022-02-01","o":78.9,"h":83.8,"l":76,"c":80.5,"v":134960},{"d":"2022-02-02","o":80.8,"h":81.6,"l":73.8,"c":76.5,"v":136490},{"d":"2022-02-03","o":75,"h":77.1,"l":72.7,"c":73.3,"v":90160},{"d":"2022-02-04","o":73.3,"h":77.8,"l":70.7,"c":76.2,"v":98270},{"d":"2022-02-07","o":76.8,"h":84.2,"l":76.8,"c":80.5,"v":134190},{"d":"2022-02-08","o":81.5,"h":84.2,"l":80.3,"c":83,"v":111400},{"d":"2022-02-09","o":84.3,"h":86.8,"l":83.4,"c":84,"v":128760},{"d":"2022-02-10","o":81.5,"h":90.7,"l":81.5,"c":86.5,"v":196630},{"d":"2022-02-11","o":86.3,"h":90.8,"l":83.4,"c":85.4,"v":116390},{"d":"2022-02-14","o":84.5,"h":86.5,"l":81.2,"c":82.2,"v":77470},{"d":"2022-02-15","o":84,"h":93.9,"l":84,"c":92.9,"v":159760},{"d":"2022-02-16","o":92.4,"h":98.7,"l":92.4,"c":97.8,"v":123870},{"d":"2022-02-17","o":96,"h":100,"l":95.1,"c":99.9,"v":122010},{"d":"2022-02-18","o":99,"h":102.2,"l":94,"c":95.3,"v":113500},{"d":"2022-02-22","o":93.8,"h":95.9,"l":90.1,"c":91.7,"v":81790},{"d":"2022-02-23","o":93,"h":93.8,"l":83,"c":83.1,"v":99470},{"d":"2022-02-24","o":76,"h":89.6,"l":75.8,"c":89,"v":158390},{"d":"2022-02-25","o":90.5,"h":91.2,"l":83.5,"c":86.5,"v":97770},{"d":"2022-02-28","o":85.1,"h":88.3,"l":82.3,"c":86.1,"v":88410},{"d":"2022-03-01","o":85.1,"h":85.9,"l":77.4,"c":79.6,"v":157490},{"d":"2022-03-02","o":79.7,"h":84.2,"l":79.3,"c":83.2,"v":104540},{"d":"2022-03-03","o":83.1,"h":84.1,"l":76.6,"c":78.5,"v":149560},{"d":"2022-03-04","o":76,"h":76.8,"l":71.5,"c":73.1,"v":143230},{"d":"2022-03-07","o":72.2,"h":76.4,"l":71.5,"c":72.8,"v":86930},{"d":"2022-03-08","o":73.6,"h":80.4,"l":70.7,"c":77.2,"v":129710},{"d":"2022-03-09","o":79.8,"h":84.9,"l":79.3,"c":83,"v":136770},{"d":"2022-03-10","o":80.9,"h":86.3,"l":79.2,"c":85.6,"v":96280},{"d":"2022-03-11","o":86.3,"h":90,"l":81.7,"c":81.8,"v":93640},{"d":"2022-03-14","o":81.6,"h":82.6,"l":78.3,"c":80.8,"v":101570},{"d":"2022-03-15","o":80.9,"h":85,"l":80.9,"c":84.5,"v":83790},{"d":"2022-03-16","o":86,"h":89.8,"l":84.2,"c":89.6,"v":107070},{"d":"2022-03-17","o":87.5,"h":91.5,"l":85.4,"c":90.6,"v":80820},{"d":"2022-03-18","o":90,"h":93,"l":88.6,"c":92.3,"v":128770},{"d":"2022-03-21","o":92.1,"h":92.1,"l":87.5,"c":89.3,"v":80000},{"d":"2022-03-22","o":89.4,"h":92.6,"l":89.4,"c":90.9,"v":51090},{"d":"2022-03-23","o":90.1,"h":92,"l":88.8,"c":89.5,"v":69330},{"d":"2022-03-24","o":89.1,"h":91.2,"l":86.5,"c":90.8,"v":50480},{"d":"2022-03-25","o":91,"h":94.3,"l":89.7,"c":94,"v":89520},{"d":"2022-03-28","o":94,"h":95.5,"l":91.2,"c":92.5,"v":181340},{"d":"2022-03-29","o":94.7,"h":103.4,"l":94.4,"c":102.1,"v":159140},{"d":"2022-03-30","o":101.5,"h":104.5,"l":99.5,"c":101.7,"v":68130},{"d":"2022-03-31","o":101.7,"h":105.8,"l":100.4,"c":102,"v":62500},{"d":"2022-04-01","o":102.5,"h":103.4,"l":97.7,"c":98.3,"v":76530},{"d":"2022-04-04","o":99.4,"h":100.7,"l":95.5,"c":98.9,"v":91260},{"d":"2022-04-05","o":99.4,"h":101.7,"l":95,"c":95.5,"v":95830},{"d":"2022-04-06","o":93.5,"h":93.5,"l":85.3,"c":87,"v":119750},{"d":"2022-04-07","o":87.3,"h":88.2,"l":78.3,"c":81.1,"v":137920},{"d":"2022-04-08","o":80.3,"h":80.4,"l":76.9,"c":77,"v":124720},{"d":"2022-04-11","o":75.7,"h":77.1,"l":72.8,"c":73.3,"v":117790},{"d":"2022-04-12","o":73.1,"h":77.7,"l":71.8,"c":74.3,"v":138990},{"d":"2022-04-13","o":75.6,"h":83.2,"l":74.5,"c":82.2,"v":103410},{"d":"2022-04-14","o":81.1,"h":87.7,"l":81.1,"c":83.6,"v":146720},{"d":"2022-04-18","o":82.9,"h":86.1,"l":81.6,"c":82.8,"v":77860},{"d":"2022-04-19","o":82.2,"h":87.9,"l":80.6,"c":86.8,"v":90200},{"d":"2022-04-20","o":87.3,"h":89.5,"l":86,"c":87,"v":59140},{"d":"2022-04-21","o":90,"h":92.1,"l":83.9,"c":84.9,"v":76550},{"d":"2022-04-22","o":85,"h":85.4,"l":80.1,"c":81.2,"v":67900},{"d":"2022-04-25","o":79,"h":83.2,"l":78.1,"c":81.1,"v":69220},{"d":"2022-04-26","o":79.1,"h":79.8,"l":74.8,"c":75,"v":83470},{"d":"2022-04-27","o":74.5,"h":76.8,"l":72.6,"c":74.7,"v":80510},{"d":"2022-04-28","o":75.8,"h":78.6,"l":71.1,"c":76.4,"v":98540},{"d":"2022-04-29","o":75,"h":76.5,"l":70.2,"c":70.5,"v":93600},{"d":"2022-05-02","o":70.5,"h":72.2,"l":66.8,"c":68.7,"v":129850},{"d":"2022-05-03","o":68.7,"h":73.3,"l":67.6,"c":73.2,"v":115370},{"d":"2022-05-04","o":71.6,"h":78.1,"l":70.2,"c":76.5,"v":136580},{"d":"2022-05-05","o":75.9,"h":77.5,"l":69.8,"c":72.1,"v":91470},{"d":"2022-05-06","o":71.4,"h":74.2,"l":67.6,"c":70.3,"v":119510},{"d":"2022-05-09","o":68.2,"h":69.9,"l":59.7,"c":60.3,"v":141400},{"d":"2022-05-10","o":61.9,"h":62.7,"l":54.9,"c":55.9,"v":171190},{"d":"2022-05-11","o":55,"h":57.3,"l":49.8,"c":50.7,"v":209550},{"d":"2022-05-12","o":49.6,"h":52.3,"l":47.4,"c":48.6,"v":174300},{"d":"2022-05-13","o":49.6,"h":54.3,"l":49.6,"c":52.4,"v":164550},{"d":"2022-05-16","o":51.6,"h":53.4,"l":50.9,"c":51.3,"v":132460},{"d":"2022-05-17","o":53.8,"h":59,"l":53.1,"c":58.4,"v":131850},{"d":"2022-05-18","o":57.2,"h":60.7,"l":54.1,"c":55.5,"v":160400},{"d":"2022-05-19","o":54.1,"h":57.1,"l":53.2,"c":54.4,"v":106390},{"d":"2022-05-20","o":55.3,"h":55.4,"l":47.2,"c":50.5,"v":186940},{"d":"2022-05-23","o":50.7,"h":51.9,"l":48.1,"c":51.3,"v":119200},{"d":"2022-05-24","o":50.5,"h":50.5,"l":46.1,"c":48,"v":133610},{"d":"2022-05-25","o":47.7,"h":50.7,"l":47.4,"c":48.4,"v":125270},{"d":"2022-05-26","o":49.1,"h":52.4,"l":49.1,"c":50.7,"v":126470},{"d":"2022-05-27","o":51.1,"h":56.2,"l":51.1,"c":55.5,"v":94040},{"d":"2022-05-31","o":53.7,"h":58.2,"l":53.5,"c":56.4,"v":78300},{"d":"2022-06-01","o":57.3,"h":58.6,"l":54.5,"c":57,"v":98530},{"d":"2022-06-02","o":56.9,"h":61.2,"l":56,"c":60.1,"v":103050},{"d":"2022-06-03","o":59.1,"h":61.5,"l":57.1,"c":61.3,"v":82680},{"d":"2022-06-06","o":62.7,"h":70.7,"l":61.9,"c":70.3,"v":172710},{"d":"2022-06-07","o":69.4,"h":77.7,"l":68.7,"c":77.6,"v":172030},{"d":"2022-06-08","o":77.2,"h":80.7,"l":75,"c":80,"v":150860},{"d":"2022-06-09","o":78.8,"h":81.9,"l":72.6,"c":77.1,"v":194060},{"d":"2022-06-10","o":74.5,"h":78.1,"l":70.4,"c":71.6,"v":100210},{"d":"2022-06-13","o":67.7,"h":68.8,"l":59,"c":59.8,"v":122240},{"d":"2022-06-14","o":61.1,"h":62.2,"l":56.8,"c":57.7,"v":79190},{"d":"2022-06-15","o":58.3,"h":62,"l":57.6,"c":60.1,"v":116310},{"d":"2022-06-16","o":57.4,"h":58.4,"l":53.3,"c":54.3,"v":114190},{"d":"2022-06-17","o":55,"h":56.8,"l":53.3,"c":56.4,"v":168970},{"d":"2022-06-21","o":57.7,"h":64.1,"l":57.1,"c":57.3,"v":157590},{"d":"2022-06-22","o":55.2,"h":59.8,"l":55,"c":55.3,"v":129490},{"d":"2022-06-23","o":55.9,"h":56.6,"l":52.3,"c":55.5,"v":135580},{"d":"2022-06-24","o":56.2,"h":65.9,"l":55.7,"c":62.5,"v":431640},{"d":"2022-06-27","o":63.2,"h":63.6,"l":59.5,"c":62.9,"v":129660},{"d":"2022-06-28","o":64.2,"h":68.7,"l":61,"c":61.7,"v":100480},{"d":"2022-06-29","o":61.1,"h":61.1,"l":55.9,"c":58.6,"v":135610},{"d":"2022-06-30","o":57.1,"h":61.9,"l":55.6,"c":59.8,"v":97120},{"d":"2022-07-01","o":58.5,"h":61.7,"l":57.7,"c":59.8,"v":59040},{"d":"2022-07-05","o":57.8,"h":62.6,"l":54.5,"c":62.5,"v":124630},{"d":"2022-07-06","o":62,"h":65.7,"l":60.6,"c":61.9,"v":90310},{"d":"2022-07-07","o":62.5,"h":67.3,"l":62,"c":66.5,"v":112470},{"d":"2022-07-08","o":66.5,"h":71.9,"l":65.7,"c":70.5,"v":115410},{"d":"2022-07-11","o":69,"h":71.1,"l":67.1,"c":69.6,"v":73060},{"d":"2022-07-12","o":69.7,"h":76.5,"l":68.2,"c":75.7,"v":102050},{"d":"2022-07-13","o":73.9,"h":79.6,"l":72.6,"c":79.2,"v":96440},{"d":"2022-07-14","o":77.5,"h":79.5,"l":75.4,"c":78.7,"v":65750},{"d":"2022-07-15","o":79.9,"h":80.6,"l":75,"c":78.1,"v":71030},{"d":"2022-07-18","o":80.1,"h":86,"l":80,"c":81.4,"v":104170},{"d":"2022-07-19","o":84.3,"h":87.9,"l":84.1,"c":86.8,"v":86260},{"d":"2022-07-20","o":87.4,"h":92,"l":87.2,"c":91.8,"v":91500},{"d":"2022-07-21","o":87.7,"h":88.9,"l":81.5,"c":85.2,"v":106830},{"d":"2022-07-22","o":85.5,"h":85.8,"l":75.2,"c":77.6,"v":86910},{"d":"2022-07-25","o":78,"h":80.6,"l":75.6,"c":80.2,"v":38640},{"d":"2022-07-26","o":80,"h":80.1,"l":77.7,"c":79.1,"v":30920},{"d":"2022-07-27","o":79,"h":83.3,"l":78.1,"c":82.8,"v":43700},{"d":"2022-07-28","o":84,"h":88.3,"l":82.9,"c":87.8,"v":65740},{"d":"2022-07-29","o":88,"h":88.2,"l":85,"c":87.2,"v":35830},{"d":"2022-08-01","o":86.2,"h":89.3,"l":83.2,"c":86.9,"v":46120},{"d":"2022-08-02","o":86.9,"h":93.1,"l":85.6,"c":92.3,"v":71880},{"d":"2022-08-03","o":93.4,"h":104,"l":92.9,"c":98.9,"v":145680},{"d":"2022-08-04","o":100,"h":106,"l":99.3,"c":105.1,"v":104540},{"d":"2022-08-05","o":103.4,"h":108.3,"l":101.6,"c":106.2,"v":86210},{"d":"2022-08-08","o":108,"h":110.1,"l":103.1,"c":105.4,"v":89340},{"d":"2022-08-09","o":104,"h":105.8,"l":101.3,"c":105,"v":59590},{"d":"2022-08-10","o":107.5,"h":110,"l":106.2,"c":108.8,"v":58660},{"d":"2022-08-11","o":110.4,"h":113.3,"l":107,"c":111.6,"v":86500},{"d":"2022-08-12","o":113.2,"h":117.3,"l":112.3,"c":115.3,"v":68730},{"d":"2022-08-15","o":116.8,"h":120.9,"l":114.2,"c":118,"v":65640},{"d":"2022-08-16","o":118.6,"h":120.4,"l":117.3,"c":117.5,"v":91060},{"d":"2022-08-17","o":115.6,"h":115.6,"l":109.4,"c":109.9,"v":66350},{"d":"2022-08-18","o":109,"h":111,"l":108.6,"c":109.5,"v":57100},{"d":"2022-08-19","o":106.1,"h":107.5,"l":96.2,"c":96.9,"v":92960},{"d":"2022-08-22","o":93.1,"h":93.7,"l":88.4,"c":89.5,"v":84130},{"d":"2022-08-23","o":90.6,"h":92.6,"l":88,"c":89.5,"v":49060},{"d":"2022-08-24","o":90.4,"h":94.9,"l":89.5,"c":93.9,"v":38000},{"d":"2022-08-25","o":95.1,"h":102.7,"l":95.1,"c":102.7,"v":58000},{"d":"2022-08-26","o":102.3,"h":104.6,"l":99,"c":100,"v":53880},{"d":"2022-08-29","o":97,"h":98,"l":94,"c":95.9,"v":53740},{"d":"2022-08-30","o":96.8,"h":97.9,"l":91.1,"c":91.7,"v":41850},{"d":"2022-08-31","o":92.4,"h":94.6,"l":91.5,"c":91.8,"v":40410},{"d":"2022-09-01","o":91.9,"h":92.9,"l":88.9,"c":92.8,"v":50820},{"d":"2022-09-02","o":96.2,"h":98.5,"l":93.7,"c":97.9,"v":47560},{"d":"2022-09-06","o":98.8,"h":99.7,"l":91,"c":91.9,"v":50930},{"d":"2022-09-07","o":90.2,"h":96.9,"l":90.2,"c":96.8,"v":39630},{"d":"2022-09-08","o":96.1,"h":100.8,"l":94.6,"c":94.8,"v":34520},{"d":"2022-09-09","o":96.2,"h":100.6,"l":96.2,"c":99.8,"v":31580},{"d":"2022-09-12","o":99.5,"h":104.8,"l":97.6,"c":99.2,"v":60120},{"d":"2022-09-13","o":94.8,"h":97.8,"l":89.4,"c":90.1,"v":66140},{"d":"2022-09-14","o":90.2,"h":94.8,"l":87.8,"c":93.4,"v":51980},{"d":"2022-09-15","o":93.1,"h":95.2,"l":90.7,"c":91.2,"v":33700},{"d":"2022-09-16","o":89,"h":89,"l":85.5,"c":87.4,"v":84560},{"d":"2022-09-19","o":85,"h":90,"l":85,"c":87.1,"v":44020},{"d":"2022-09-20","o":86.1,"h":86.4,"l":83.2,"c":85.3,"v":42890},{"d":"2022-09-21","o":86.6,"h":86.6,"l":79.4,"c":79.5,"v":55370},{"d":"2022-09-22","o":80.1,"h":80.1,"l":72.4,"c":74,"v":71550},{"d":"2022-09-23","o":71.5,"h":73.8,"l":69.2,"c":73.7,"v":71880},{"d":"2022-09-26","o":72.5,"h":77.3,"l":71.7,"c":73.2,"v":67630},{"d":"2022-09-27","o":75.5,"h":76.7,"l":70.5,"c":72.6,"v":40850},{"d":"2022-09-28","o":72.3,"h":75.8,"l":71.5,"c":75.1,"v":59550},{"d":"2022-09-29","o":73.2,"h":73.7,"l":68,"c":69.4,"v":49900},{"d":"2022-09-30","o":69.8,"h":70.8,"l":68,"c":68.1,"v":48760},{"d":"2022-10-03","o":69.4,"h":71.4,"l":66.8,"c":70.2,"v":57830},{"d":"2022-10-04","o":72.3,"h":75,"l":72.3,"c":73.9,"v":37690},{"d":"2022-10-05","o":71.8,"h":72.7,"l":69.1,"c":72.2,"v":33930},{"d":"2022-10-06","o":71.2,"h":74.2,"l":69.7,"c":69.9,"v":23130},{"d":"2022-10-07","o":69,"h":70.5,"l":66.7,"c":68.5,"v":35110},{"d":"2022-10-10","o":68.9,"h":69.1,"l":65.7,"c":66.4,"v":26840},{"d":"2022-10-11","o":67,"h":68.3,"l":63.5,"c":66.9,"v":31610},{"d":"2022-10-12","o":68.3,"h":71.3,"l":65.6,"c":70.3,"v":31350},{"d":"2022-10-13","o":66,"h":73.1,"l":65.2,"c":72.6,"v":36800},{"d":"2022-10-14","o":74,"h":75,"l":71.2,"c":73.1,"v":29660},{"d":"2022-10-17","o":74.7,"h":78.5,"l":74.7,"c":75.3,"v":39940},{"d":"2022-10-18","o":77.1,"h":78.1,"l":75,"c":77.6,"v":45660},{"d":"2022-10-19","o":77,"h":78.5,"l":74.8,"c":77.1,"v":30030},{"d":"2022-10-20","o":77.1,"h":78.5,"l":74.7,"c":75.5,"v":39410},{"d":"2022-10-21","o":77.1,"h":79.7,"l":75.7,"c":77.8,"v":44270},{"d":"2022-10-24","o":78.5,"h":78.5,"l":73.6,"c":76.6,"v":30280},{"d":"2022-10-25","o":75.4,"h":81.6,"l":75.2,"c":79.3,"v":35740},{"d":"2022-10-26","o":79.1,"h":80.9,"l":76.1,"c":76.8,"v":30890},{"d":"2022-10-27","o":77.8,"h":79.7,"l":76,"c":77.2,"v":23530},{"d":"2022-10-28","o":76.6,"h":79.1,"l":74,"c":77.5,"v":29060},{"d":"2022-10-31","o":76.6,"h":82.6,"l":76,"c":81.2,"v":39230},{"d":"2022-11-01","o":83.7,"h":84.3,"l":77.7,"c":78.8,"v":28250},{"d":"2022-11-02","o":78.2,"h":78.2,"l":66.6,"c":66.6,"v":89170},{"d":"2022-11-03","o":66,"h":66.1,"l":60.8,"c":61.9,"v":62150},{"d":"2022-11-04","o":63,"h":64.8,"l":60.5,"c":64,"v":48230},{"d":"2022-11-07","o":63.3,"h":63.8,"l":60.1,"c":61.9,"v":43630},{"d":"2022-11-08","o":61.7,"h":65,"l":60.7,"c":62.9,"v":37280},{"d":"2022-11-09","o":62.5,"h":64,"l":60.9,"c":62.3,"v":33020},{"d":"2022-11-10","o":66.1,"h":69,"l":65,"c":66.2,"v":57090},{"d":"2022-11-11","o":65.9,"h":72.9,"l":65.9,"c":71.2,"v":44410},{"d":"2022-11-14","o":69.9,"h":70,"l":66.9,"c":67.7,"v":39920},{"d":"2022-11-15","o":68.9,"h":72.3,"l":68.2,"c":69,"v":41620},{"d":"2022-11-16","o":68.5,"h":68.5,"l":65.8,"c":66.7,"v":27390},{"d":"2022-11-17","o":65.3,"h":68.5,"l":64.1,"c":66.9,"v":37220},{"d":"2022-11-18","o":69.5,"h":69.5,"l":66.4,"c":67.5,"v":22590},{"d":"2022-11-21","o":66.6,"h":67.3,"l":65,"c":66.6,"v":25020},{"d":"2022-11-22","o":66.7,"h":66.9,"l":64.7,"c":66.6,"v":23560},{"d":"2022-11-23","o":66.2,"h":66.5,"l":64.2,"c":65.1,"v":26080},{"d":"2022-11-25","o":64.6,"h":66.1,"l":64.6,"c":65.6,"v":21920},{"d":"2022-11-28","o":64.8,"h":65.1,"l":62.1,"c":62.6,"v":30560},{"d":"2022-11-29","o":62.2,"h":63.7,"l":61.9,"c":63.3,"v":16330},{"d":"2022-11-30","o":64.1,"h":66.2,"l":61.9,"c":65.1,"v":38860},{"d":"2022-12-01","o":65.1,"h":67.6,"l":63.4,"c":63.7,"v":37530},{"d":"2022-12-02","o":62.8,"h":65.1,"l":62,"c":64.4,"v":31580},{"d":"2022-12-05","o":63.9,"h":65,"l":60.1,"c":60.3,"v":72300},{"d":"2022-12-06","o":60.4,"h":61.1,"l":59.2,"c":60.9,"v":28410},{"d":"2022-12-07","o":60.4,"h":62,"l":57.8,"c":58.7,"v":51600},{"d":"2022-12-08","o":59.5,"h":61,"l":56.7,"c":56.9,"v":28090},{"d":"2022-12-09","o":56.9,"h":60.2,"l":56,"c":59.2,"v":50390},{"d":"2022-12-12","o":59.8,"h":60.3,"l":58.8,"c":59.6,"v":25290},{"d":"2022-12-13","o":62,"h":62.5,"l":57.4,"c":58.1,"v":41960},{"d":"2022-12-14","o":58,"h":58.5,"l":55.2,"c":55.9,"v":53890},{"d":"2022-12-15","o":55,"h":55.8,"l":52.1,"c":52.5,"v":92820},{"d":"2022-12-16","o":51.7,"h":53,"l":50.9,"c":52.5,"v":62250},{"d":"2022-12-19","o":52.8,"h":53.2,"l":50.9,"c":51.5,"v":41060},{"d":"2022-12-20","o":50.9,"h":52.2,"l":50.1,"c":50.5,"v":36140},{"d":"2022-12-21","o":51,"h":51.5,"l":47.4,"c":47.5,"v":68310},{"d":"2022-12-22","o":47,"h":47.1,"l":43.7,"c":44.7,"v":63660},{"d":"2022-12-23","o":45.3,"h":47.2,"l":44.4,"c":45.5,"v":37450},{"d":"2022-12-27","o":45.6,"h":46,"l":42.4,"c":42.5,"v":49090},{"d":"2022-12-28","o":42.3,"h":43.4,"l":40.9,"c":41.6,"v":63580},{"d":"2022-12-29","o":41.6,"h":43.9,"l":41.4,"c":43.5,"v":42120},{"d":"2022-12-30","o":42.9,"h":45.7,"l":42.7,"c":44.7,"v":47320},{"d":"2023-01-03","o":45.7,"h":47.1,"l":43.1,"c":43.3,"v":44540},{"d":"2023-01-04","o":43.7,"h":45.9,"l":43.2,"c":43.9,"v":52660},{"d":"2023-01-05","o":44,"h":44,"l":41.1,"c":41.3,"v":45090},{"d":"2023-01-06","o":42.3,"h":44,"l":41.1,"c":43.2,"v":61360},{"d":"2023-01-09","o":44.2,"h":47.1,"l":43.3,"c":45.7,"v":70780},{"d":"2023-01-10","o":45.3,"h":49.9,"l":44.8,"c":49.4,"v":57250},{"d":"2023-01-11","o":50.9,"h":54.8,"l":50.6,"c":54.2,"v":93250},{"d":"2023-01-12","o":56.2,"h":58.8,"l":54.8,"c":57.4,"v":68280},{"d":"2023-01-13","o":56.4,"h":59.3,"l":55.8,"c":58.3,"v":45610},{"d":"2023-01-17","o":57.6,"h":59.4,"l":56,"c":58.3,"v":37140},{"d":"2023-01-18","o":59,"h":59.8,"l":56.2,"c":57,"v":27110},{"d":"2023-01-19","o":56,"h":58.1,"l":55.2,"c":57.3,"v":31760},{"d":"2023-01-20","o":58.1,"h":60.9,"l":56.4,"c":60.9,"v":52040},{"d":"2023-01-23","o":61.5,"h":62.5,"l":60.2,"c":62.3,"v":30580},{"d":"2023-01-24","o":63.1,"h":63.1,"l":60.4,"c":60.6,"v":25880},{"d":"2023-01-25","o":60,"h":63.4,"l":58.1,"c":62.9,"v":37540},{"d":"2023-01-26","o":63.6,"h":65.4,"l":62,"c":64.7,"v":39550},{"d":"2023-01-27","o":64.2,"h":67.4,"l":63.4,"c":66.5,"v":40700},{"d":"2023-01-30","o":66,"h":67.4,"l":64.5,"c":66.2,"v":28510},{"d":"2023-01-31","o":66.6,"h":69.1,"l":66.2,"c":68.9,"v":31490},{"d":"2023-02-01","o":68.3,"h":72.5,"l":67.9,"c":71.2,"v":46050},{"d":"2023-02-02","o":72.6,"h":75.2,"l":70.4,"c":71.8,"v":54800},{"d":"2023-02-03","o":70.2,"h":72.9,"l":68.9,"c":69.9,"v":34290},{"d":"2023-02-06","o":68.9,"h":69.9,"l":64.8,"c":67.2,"v":32020},{"d":"2023-02-07","o":67.1,"h":67.2,"l":64.9,"c":66.7,"v":22360},{"d":"2023-02-08","o":65.7,"h":66.5,"l":63.3,"c":63.9,"v":20860},{"d":"2023-02-09","o":64.4,"h":65.5,"l":61.9,"c":62.8,"v":26040},{"d":"2023-02-10","o":62.3,"h":62.6,"l":59.4,"c":61,"v":23620},{"d":"2023-02-13","o":60.9,"h":63.4,"l":60.2,"c":62.3,"v":21760},{"d":"2023-02-14","o":61.4,"h":63.8,"l":60.6,"c":62.3,"v":26360},{"d":"2023-02-15","o":62.8,"h":63.5,"l":61.5,"c":62,"v":26450},{"d":"2023-02-16","o":61.1,"h":63.1,"l":59.4,"c":60.9,"v":44600},{"d":"2023-02-17","o":61.2,"h":61.2,"l":57.5,"c":58.6,"v":36720},{"d":"2023-02-21","o":56.9,"h":57.8,"l":56,"c":56.9,"v":38750},{"d":"2023-02-22","o":57.1,"h":59.8,"l":53.7,"c":54.2,"v":36090},{"d":"2023-02-23","o":54.8,"h":55.2,"l":52.4,"c":54.7,"v":35300},{"d":"2023-02-24","o":52.9,"h":53,"l":51.4,"c":52.8,"v":22120},{"d":"2023-02-27","o":54,"h":54.9,"l":51.6,"c":52.7,"v":23070},{"d":"2023-02-28","o":52.6,"h":53.2,"l":49.5,"c":49.5,"v":35050},{"d":"2023-03-01","o":49.5,"h":49.6,"l":47.3,"c":48.3,"v":48490},{"d":"2023-03-02","o":47.6,"h":48.3,"l":46.9,"c":48.1,"v":38320},{"d":"2023-03-03","o":48.9,"h":49.9,"l":48,"c":48.4,"v":36160},{"d":"2023-03-06","o":48.5,"h":49.1,"l":46.1,"c":46.5,"v":33730},{"d":"2023-03-07","o":46.5,"h":47.3,"l":44.6,"c":44.6,"v":31790},{"d":"2023-03-08","o":45.3,"h":45.3,"l":43.5,"c":44.1,"v":42200},{"d":"2023-03-09","o":44.2,"h":44.4,"l":40.2,"c":40.4,"v":76050},{"d":"2023-03-10","o":40.8,"h":40.8,"l":37.5,"c":37.8,"v":94650},{"d":"2023-03-13","o":37.5,"h":37.6,"l":34.3,"c":34.8,"v":97510},{"d":"2023-03-14","o":37.1,"h":37.5,"l":33.9,"c":34.4,"v":94210},{"d":"2023-03-15","o":33.6,"h":33.9,"l":31.8,"c":33.1,"v":107520},{"d":"2023-03-16","o":32.5,"h":33.7,"l":30.7,"c":32.9,"v":64990},{"d":"2023-03-17","o":32.7,"h":32.7,"l":30.6,"c":30.7,"v":102570},{"d":"2023-03-20","o":31.2,"h":31.2,"l":28.5,"c":29.3,"v":116200},{"d":"2023-03-21","o":30.2,"h":31.5,"l":29.7,"c":30.4,"v":87060},{"d":"2023-03-22","o":30.6,"h":30.7,"l":27.7,"c":27.9,"v":117000},{"d":"2023-03-23","o":28.2,"h":29.1,"l":26.9,"c":27.5,"v":111950},{"d":"2023-03-24","o":27,"h":27.6,"l":26.1,"c":27.5,"v":88700},{"d":"2023-03-27","o":28.4,"h":29.2,"l":28.1,"c":28.4,"v":76290},{"d":"2023-03-28","o":28.3,"h":30.9,"l":27.6,"c":30.6,"v":95060},{"d":"2023-03-29","o":31.4,"h":32.9,"l":30.6,"c":32,"v":91270},{"d":"2023-03-30","o":33.3,"h":33.6,"l":29.4,"c":30.1,"v":75000},{"d":"2023-03-31","o":30.5,"h":32.1,"l":30.1,"c":32.1,"v":57180},{"d":"2023-04-03","o":32.4,"h":33.2,"l":31,"c":31.9,"v":53460},{"d":"2023-04-04","o":31.7,"h":31.8,"l":28.3,"c":28.3,"v":70060},{"d":"2023-04-05","o":28.2,"h":28.4,"l":27.2,"c":27.2,"v":78150},{"d":"2023-04-06","o":27.4,"h":28.7,"l":26.9,"c":27.9,"v":59510},{"d":"2023-04-10","o":27.6,"h":28.4,"l":26.5,"c":27.1,"v":59540},{"d":"2023-04-11","o":27.7,"h":28.1,"l":26.6,"c":27.5,"v":103650},{"d":"2023-04-12","o":30.5,"h":32.5,"l":28.3,"c":28.5,"v":192240},{"d":"2023-04-13","o":29.2,"h":33.1,"l":28.8,"c":32.9,"v":165300},{"d":"2023-04-14","o":32.5,"h":32.8,"l":29.9,"c":31.2,"v":87140},{"d":"2023-04-17","o":31.1,"h":34.4,"l":30.7,"c":33.7,"v":108060},{"d":"2023-04-18","o":34.3,"h":34.9,"l":32.2,"c":34.2,"v":82860},{"d":"2023-04-19","o":33.7,"h":34.6,"l":32.7,"c":34.2,"v":73850},{"d":"2023-04-20","o":33.5,"h":34,"l":32.3,"c":33.7,"v":67410},{"d":"2023-04-21","o":34,"h":34,"l":31.9,"c":33.6,"v":72450},{"d":"2023-04-24","o":33.4,"h":34.4,"l":32.6,"c":33.7,"v":36210},{"d":"2023-04-25","o":32.7,"h":34.8,"l":32.1,"c":34.6,"v":74680},{"d":"2023-04-26","o":34.3,"h":36.4,"l":32.4,"c":32.7,"v":80790},{"d":"2023-04-27","o":32.7,"h":34.3,"l":32,"c":33.1,"v":60630},{"d":"2023-04-28","o":33.2,"h":34.7,"l":32.7,"c":34,"v":43990},{"d":"2023-05-01","o":34.2,"h":36.6,"l":34,"c":36,"v":80860},{"d":"2023-05-02","o":34.8,"h":36.1,"l":33.8,"c":34,"v":53050},{"d":"2023-05-03","o":34.3,"h":44.6,"l":34.3,"c":42.5,"v":209810},{"d":"2023-05-04","o":42.1,"h":45.6,"l":41.3,"c":44.9,"v":117890},{"d":"2023-05-05","o":45.5,"h":46.6,"l":42.2,"c":44.6,"v":91030},{"d":"2023-05-08","o":45,"h":45,"l":42.3,"c":42.9,"v":43890},{"d":"2023-05-09","o":42,"h":43.3,"l":40.7,"c":42.5,"v":42740},{"d":"2023-05-10","o":43.2,"h":43.7,"l":40.6,"c":42,"v":45590},{"d":"2023-05-11","o":42,"h":42,"l":39.5,"c":40,"v":72160},{"d":"2023-05-12","o":39.3,"h":40.6,"l":37.2,"c":37.4,"v":43660},{"d":"2023-05-15","o":37.8,"h":38.4,"l":36.4,"c":37.9,"v":49820},{"d":"2023-05-16","o":37.6,"h":39.9,"l":36.9,"c":36.9,"v":34150},{"d":"2023-05-17","o":36.6,"h":40.2,"l":36.6,"c":40.2,"v":52330},{"d":"2023-05-18","o":40.4,"h":42.9,"l":39.9,"c":41.8,"v":52810},{"d":"2023-05-19","o":42.6,"h":43.8,"l":41.8,"c":42.2,"v":51350},{"d":"2023-05-22","o":42.3,"h":43,"l":41.7,"c":42.9,"v":42850},{"d":"2023-05-23","o":42.8,"h":47.7,"l":41.5,"c":42.1,"v":62840},{"d":"2023-05-24","o":41.2,"h":41.8,"l":38.8,"c":39.5,"v":52350},{"d":"2023-05-25","o":39,"h":39.2,"l":37.4,"c":38.2,"v":49640},{"d":"2023-05-26","o":37.6,"h":38.8,"l":37.4,"c":38.3,"v":34000},{"d":"2023-05-30","o":38.8,"h":41.8,"l":38.5,"c":41.5,"v":47690},{"d":"2023-05-31","o":41.2,"h":41.9,"l":39.7,"c":41.5,"v":36400},{"d":"2023-06-01","o":41.7,"h":42,"l":40.5,"c":41.1,"v":48850},{"d":"2023-06-02","o":42.2,"h":45.7,"l":42.1,"c":45.6,"v":76120},{"d":"2023-06-05","o":45.2,"h":48.4,"l":44.1,"c":44.9,"v":67290},{"d":"2023-06-06","o":44.4,"h":48.8,"l":43.3,"c":48.5,"v":60910},{"d":"2023-06-07","o":49.5,"h":50.9,"l":44.8,"c":44.9,"v":82710},{"d":"2023-06-08","o":44.6,"h":44.6,"l":41.5,"c":42.3,"v":81350},{"d":"2023-06-09","o":42,"h":43.3,"l":41.5,"c":41.9,"v":43850},{"d":"2023-06-12","o":41.8,"h":43.7,"l":41.1,"c":42,"v":42950},{"d":"2023-06-13","o":42.4,"h":44.4,"l":41.9,"c":42.4,"v":47800},{"d":"2023-06-14","o":42.9,"h":43.6,"l":40.8,"c":41,"v":58400},{"d":"2023-06-15","o":40.7,"h":41.4,"l":39.3,"c":41.4,"v":62650},{"d":"2023-06-16","o":42,"h":42.2,"l":39.6,"c":40.6,"v":94130},{"d":"2023-06-20","o":40.7,"h":40.7,"l":36.5,"c":37.2,"v":120850},{"d":"2023-06-21","o":37,"h":37,"l":35.1,"c":35.5,"v":81320},{"d":"2023-06-22","o":35.1,"h":36.6,"l":33.4,"c":36.1,"v":91050},{"d":"2023-06-23","o":35.6,"h":37.7,"l":34.8,"c":35.3,"v":480690},{"d":"2023-06-26","o":34.7,"h":37,"l":34.7,"c":34.8,"v":62260},{"d":"2023-06-27","o":35.8,"h":35.9,"l":34.2,"c":34.7,"v":51710},{"d":"2023-06-28","o":34.6,"h":35.6,"l":34.2,"c":35.3,"v":44960},{"d":"2023-06-29","o":35.3,"h":37.9,"l":35.3,"c":37.6,"v":63620},{"d":"2023-06-30","o":37.9,"h":38.2,"l":36.8,"c":37.3,"v":47250},{"d":"2023-07-03","o":37,"h":40.4,"l":37,"c":40.1,"v":38950},{"d":"2023-07-05","o":39.5,"h":39.5,"l":37.5,"c":38.8,"v":43920},{"d":"2023-07-06","o":38,"h":38,"l":36,"c":37.3,"v":43690},{"d":"2023-07-07","o":37.5,"h":40,"l":37.5,"c":39.4,"v":51700},{"d":"2023-07-10","o":39,"h":40,"l":37.3,"c":38.6,"v":39850},{"d":"2023-07-11","o":38.8,"h":41.6,"l":38.8,"c":40.6,"v":46050},{"d":"2023-07-12","o":42,"h":42.7,"l":40.6,"c":40.6,"v":57920},{"d":"2023-07-13","o":40.9,"h":41.5,"l":39.6,"c":39.8,"v":40070},{"d":"2023-07-14","o":38.9,"h":39.1,"l":37.7,"c":38.4,"v":53560},{"d":"2023-07-17","o":38.6,"h":39.2,"l":37.1,"c":37.1,"v":37330},{"d":"2023-07-18","o":38.7,"h":39,"l":37.3,"c":38.5,"v":51330},{"d":"2023-07-19","o":39,"h":39.8,"l":37.2,"c":37.2,"v":60620},{"d":"2023-07-20","o":37.6,"h":38.6,"l":36.5,"c":37.8,"v":36100},{"d":"2023-07-21","o":38.3,"h":38.3,"l":36.5,"c":37,"v":33990},{"d":"2023-07-24","o":36.9,"h":39.7,"l":36.9,"c":37.9,"v":75740},{"d":"2023-07-25","o":38.1,"h":38.7,"l":37.3,"c":37.4,"v":25140},{"d":"2023-07-26","o":37.5,"h":38.7,"l":37.2,"c":38.2,"v":33890},{"d":"2023-07-27","o":38.5,"h":38.7,"l":36.2,"c":36.6,"v":40870},{"d":"2023-07-28","o":37.2,"h":38,"l":36.9,"c":38,"v":29900},{"d":"2023-07-31","o":38.2,"h":40.3,"l":38,"c":40,"v":56670},{"d":"2023-08-01","o":39.6,"h":39.8,"l":38.3,"c":39.3,"v":28990},{"d":"2023-08-02","o":39.3,"h":40,"l":36.1,"c":36.9,"v":71890},{"d":"2023-08-03","o":36.8,"h":36.8,"l":35.2,"c":35.3,"v":63530},{"d":"2023-08-04","o":35.4,"h":36.1,"l":33.8,"c":33.8,"v":54640},{"d":"2023-08-07","o":34.1,"h":34.1,"l":32.7,"c":32.9,"v":57130},{"d":"2023-08-08","o":33.1,"h":33.1,"l":31.3,"c":31.7,"v":35540},{"d":"2023-08-09","o":31.8,"h":32.3,"l":30,"c":30,"v":57110},{"d":"2023-08-10","o":30.2,"h":31.3,"l":29.5,"c":29.7,"v":71450},{"d":"2023-08-11","o":29.4,"h":29.9,"l":29.1,"c":29.6,"v":34780},{"d":"2023-08-14","o":28.2,"h":31.7,"l":26.7,"c":31,"v":120370},{"d":"2023-08-15","o":30.5,"h":31.2,"l":30.1,"c":30.1,"v":32150},{"d":"2023-08-16","o":30.3,"h":30.9,"l":29.5,"c":29.8,"v":47520},{"d":"2023-08-17","o":30,"h":31.3,"l":29.4,"c":29.4,"v":33060},{"d":"2023-08-18","o":28.8,"h":29.5,"l":28.5,"c":28.5,"v":28630},{"d":"2023-08-21","o":28.5,"h":28.6,"l":27.1,"c":27.4,"v":47500},{"d":"2023-08-22","o":27.5,"h":27.6,"l":25.8,"c":26.4,"v":55840},{"d":"2023-08-23","o":26.3,"h":27.6,"l":26.1,"c":27.1,"v":33870},{"d":"2023-08-24","o":26.8,"h":27,"l":25.9,"c":26,"v":39780},{"d":"2023-08-25","o":26.2,"h":27.3,"l":26.2,"c":27.2,"v":20770},{"d":"2023-08-28","o":27.6,"h":30.2,"l":27,"c":30,"v":64280},{"d":"2023-08-29","o":30,"h":31.1,"l":29.8,"c":30.5,"v":39950},{"d":"2023-08-30","o":30.3,"h":30.4,"l":29.1,"c":29.6,"v":24120},{"d":"2023-08-31","o":29.5,"h":29.8,"l":28.9,"c":29.7,"v":26860},{"d":"2023-09-01","o":30,"h":30,"l":27.9,"c":28,"v":32850},{"d":"2023-09-05","o":28,"h":28.1,"l":27.5,"c":28.1,"v":18360},{"d":"2023-09-06","o":28.3,"h":28.3,"l":27.5,"c":27.7,"v":17520},{"d":"2023-09-07","o":27.2,"h":27.3,"l":26.4,"c":26.8,"v":34480},{"d":"2023-09-08","o":26.8,"h":31,"l":26.6,"c":30.6,"v":66760},{"d":"2023-09-11","o":31.5,"h":31.5,"l":28.7,"c":28.8,"v":51610},{"d":"2023-09-12","o":28.8,"h":30.3,"l":28.6,"c":30.1,"v":25450},{"d":"2023-09-13","o":30.7,"h":30.7,"l":28.1,"c":28.3,"v":27470},{"d":"2023-09-14","o":28.6,"h":29.1,"l":27.6,"c":28.4,"v":32160},{"d":"2023-09-15","o":28.3,"h":29.4,"l":28.3,"c":28.8,"v":116840},{"d":"2023-09-18","o":28.5,"h":28.6,"l":27.5,"c":27.7,"v":31300},{"d":"2023-09-19","o":28.1,"h":28.1,"l":27.1,"c":27.2,"v":21030},{"d":"2023-09-20","o":27.3,"h":27.8,"l":26.1,"c":26.4,"v":37860},{"d":"2023-09-21","o":26.5,"h":26.6,"l":24.5,"c":24.8,"v":63780},{"d":"2023-09-22","o":24.8,"h":24.9,"l":22.5,"c":22.6,"v":62350},{"d":"2023-09-25","o":22.3,"h":22.7,"l":21.6,"c":22.3,"v":56160},{"d":"2023-09-26","o":22.1,"h":22.1,"l":20.6,"c":21,"v":85300},{"d":"2023-09-27","o":21,"h":23.6,"l":21,"c":21.7,"v":59890},{"d":"2023-09-28","o":21.6,"h":24.2,"l":21.4,"c":24.1,"v":52820},{"d":"2023-09-29","o":24.3,"h":24.8,"l":23.2,"c":23.9,"v":32560},{"d":"2023-10-02","o":23.6,"h":24.7,"l":23.6,"c":24.3,"v":27210},{"d":"2023-10-03","o":23.7,"h":24,"l":22.3,"c":22.6,"v":36740},{"d":"2023-10-04","o":22.6,"h":23,"l":21.5,"c":22.3,"v":29860},{"d":"2023-10-05","o":22.3,"h":23.9,"l":22.2,"c":23.6,"v":33450},{"d":"2023-10-06","o":23.4,"h":23.8,"l":22.5,"c":23.1,"v":23300},{"d":"2023-10-09","o":22.8,"h":23.3,"l":22.2,"c":22.6,"v":26770},{"d":"2023-10-10","o":22.7,"h":25,"l":22.1,"c":24.2,"v":35720},{"d":"2023-10-11","o":24.8,"h":25.6,"l":23.6,"c":24.1,"v":27290},{"d":"2023-10-12","o":24.3,"h":24.3,"l":22.4,"c":23,"v":20550},{"d":"2023-10-13","o":23.3,"h":23.3,"l":21.9,"c":22,"v":26540},{"d":"2023-10-16","o":22.3,"h":23.5,"l":21.5,"c":21.8,"v":62100},{"d":"2023-10-17","o":21.5,"h":23.9,"l":21.5,"c":23.6,"v":35110},{"d":"2023-10-18","o":23.2,"h":23.4,"l":22.4,"c":23.2,"v":22640},{"d":"2023-10-19","o":22.9,"h":24,"l":22.2,"c":22.2,"v":28610},{"d":"2023-10-20","o":22.2,"h":22.7,"l":22.1,"c":22.2,"v":41150},{"d":"2023-10-23","o":22.1,"h":23,"l":21.5,"c":21.6,"v":42920},{"d":"2023-10-24","o":21.8,"h":22.5,"l":21.1,"c":21.8,"v":37320},{"d":"2023-10-25","o":21.7,"h":21.8,"l":21,"c":21.2,"v":21380},{"d":"2023-10-26","o":21.1,"h":21.4,"l":20.3,"c":20.5,"v":23340},{"d":"2023-10-27","o":20.7,"h":20.7,"l":19.2,"c":19.7,"v":39110},{"d":"2023-10-30","o":20,"h":21.3,"l":19.6,"c":21,"v":40300},{"d":"2023-10-31","o":20.9,"h":21.2,"l":20.4,"c":21.1,"v":24890},{"d":"2023-11-01","o":21.3,"h":21.3,"l":19.7,"c":20,"v":35970},{"d":"2023-11-02","o":20.9,"h":23.8,"l":20.5,"c":23.6,"v":84080},{"d":"2023-11-03","o":24.5,"h":26.2,"l":24.5,"c":26.1,"v":71530},{"d":"2023-11-06","o":25.9,"h":25.9,"l":22.7,"c":24.1,"v":74450},{"d":"2023-11-07","o":23.3,"h":25.1,"l":23.3,"c":23.8,"v":35260},{"d":"2023-11-08","o":24.6,"h":25.5,"l":22.2,"c":22.4,"v":48940},{"d":"2023-11-09","o":22.4,"h":22.6,"l":19.7,"c":19.9,"v":66520},{"d":"2023-11-10","o":20.3,"h":21,"l":20.1,"c":20.6,"v":25310},{"d":"2023-11-13","o":20.3,"h":21,"l":19.7,"c":20.2,"v":33590},{"d":"2023-11-14","o":20.9,"h":22.8,"l":20.9,"c":22.3,"v":83880},{"d":"2023-11-15","o":22.7,"h":24.9,"l":22,"c":24.5,"v":69530},{"d":"2023-11-16","o":24.1,"h":24.1,"l":21.7,"c":23,"v":36760},{"d":"2023-11-17","o":23.2,"h":24,"l":22.9,"c":23.5,"v":19400},{"d":"2023-11-20","o":23.5,"h":24.9,"l":23.2,"c":24.7,"v":34550},{"d":"2023-11-21","o":24.4,"h":24.7,"l":22.2,"c":22.4,"v":32040},{"d":"2023-11-22","o":22.5,"h":23.3,"l":21.8,"c":22.3,"v":28560},{"d":"2023-11-24","o":22.5,"h":23.2,"l":22.3,"c":23,"v":8520},{"d":"2023-11-27","o":22.7,"h":23.4,"l":22.1,"c":22.3,"v":26420},{"d":"2023-11-28","o":22,"h":22.5,"l":21.7,"c":22.1,"v":21790},{"d":"2023-11-29","o":22.1,"h":23.1,"l":21.3,"c":21.6,"v":34140},{"d":"2023-11-30","o":22,"h":22.1,"l":21.3,"c":21.9,"v":15570},{"d":"2023-12-01","o":22,"h":24.1,"l":21.5,"c":24,"v":42080},{"d":"2023-12-04","o":23.7,"h":24.8,"l":23.5,"c":23.9,"v":37300},{"d":"2023-12-05","o":23.8,"h":24.2,"l":22.9,"c":23.4,"v":21160},{"d":"2023-12-06","o":23.5,"h":24,"l":23,"c":23.1,"v":24050},{"d":"2023-12-07","o":23.1,"h":23.2,"l":22.6,"c":23,"v":17070},{"d":"2023-12-08","o":22.8,"h":23.3,"l":22.6,"c":22.9,"v":19850},{"d":"2023-12-11","o":22.7,"h":22.9,"l":22.1,"c":22.6,"v":20750},{"d":"2023-12-12","o":22.3,"h":22.5,"l":21.4,"c":21.4,"v":32680},{"d":"2023-12-13","o":21.4,"h":22.2,"l":20.6,"c":21.4,"v":85290},{"d":"2023-12-14","o":22.3,"h":22.6,"l":20.3,"c":21.2,"v":103110},{"d":"2023-12-15","o":21.4,"h":21.4,"l":20,"c":20.2,"v":194030},{"d":"2023-12-18","o":20.2,"h":21.9,"l":19.9,"c":20,"v":73730},{"d":"2023-12-19","o":20.2,"h":20.4,"l":18.2,"c":18.6,"v":139140},{"d":"2023-12-20","o":18.5,"h":19.4,"l":18,"c":18.6,"v":57840},{"d":"2023-12-21","o":18.6,"h":20.2,"l":18.4,"c":19.1,"v":91120},{"d":"2023-12-22","o":19.6,"h":19.6,"l":18.7,"c":19.3,"v":58730},{"d":"2023-12-26","o":19.5,"h":20.5,"l":19,"c":19.7,"v":83400},{"d":"2023-12-27","o":19.6,"h":19.8,"l":19,"c":19.5,"v":63900},{"d":"2023-12-28","o":19.5,"h":20.4,"l":19.4,"c":20,"v":86510},{"d":"2023-12-29","o":20,"h":20,"l":19,"c":19.4,"v":81030},{"d":"2024-01-02","o":19.5,"h":19.5,"l":18.3,"c":18.6,"v":83930},{"d":"2024-01-03","o":18.5,"h":18.5,"l":17.5,"c":18,"v":62260},{"d":"2024-01-04","o":17.9,"h":18.1,"l":17.5,"c":18,"v":92080},{"d":"2024-01-05","o":18.1,"h":18.8,"l":17.6,"c":18.2,"v":72890},{"d":"2024-01-08","o":18.4,"h":18.5,"l":17.7,"c":18.1,"v":39810},{"d":"2024-01-09","o":17.9,"h":17.9,"l":17.3,"c":17.6,"v":52880},{"d":"2024-01-10","o":17.6,"h":17.6,"l":16.1,"c":16.6,"v":104070},{"d":"2024-01-11","o":16.3,"h":16.3,"l":15.5,"c":15.8,"v":104790},{"d":"2024-01-12","o":15.9,"h":16,"l":15,"c":15.2,"v":69360},{"d":"2024-01-16","o":15.2,"h":15.3,"l":13.9,"c":14,"v":60370},{"d":"2024-01-17","o":14,"h":14.1,"l":13,"c":13.1,"v":58820},{"d":"2024-01-18","o":13,"h":13.8,"l":12.4,"c":13.8,"v":97340},{"d":"2024-01-19","o":14.3,"h":14.8,"l":13.4,"c":14.7,"v":55450},{"d":"2024-01-22","o":14.7,"h":15.4,"l":14,"c":14.7,"v":39930},{"d":"2024-01-23","o":15.2,"h":15.3,"l":14.4,"c":14.8,"v":22480},{"d":"2024-01-24","o":15.1,"h":15.1,"l":13.9,"c":14.1,"v":33130},{"d":"2024-01-25","o":14.3,"h":14.6,"l":13.9,"c":14.2,"v":12940},{"d":"2024-01-26","o":14.2,"h":14.6,"l":13.7,"c":14.1,"v":23310},{"d":"2024-01-29","o":13.9,"h":14.2,"l":13.5,"c":13.8,"v":11950},{"d":"2024-01-30","o":13.5,"h":13.9,"l":13.3,"c":13.4,"v":17190},{"d":"2024-01-31","o":16,"h":19.2,"l":15.8,"c":16.6,"v":677470},{"d":"2024-02-01","o":17.1,"h":18.2,"l":15.8,"c":17.7,"v":92020},{"d":"2024-02-02","o":18.3,"h":18.3,"l":16.5,"c":17.4,"v":59130},{"d":"2024-02-05","o":17.2,"h":17.2,"l":16.2,"c":16.4,"v":46400},{"d":"2024-02-06","o":16.1,"h":16.8,"l":15.8,"c":16.6,"v":18950},{"d":"2024-02-07","o":16.9,"h":17.3,"l":14.7,"c":14.8,"v":40090},{"d":"2024-02-08","o":14.8,"h":15.4,"l":14.8,"c":15.1,"v":28100},{"d":"2024-02-09","o":15.1,"h":15.7,"l":14.7,"c":15.2,"v":40280},{"d":"2024-02-12","o":15.1,"h":17.9,"l":15.1,"c":17.1,"v":89550},{"d":"2024-02-13","o":16.4,"h":16.9,"l":14.7,"c":16.1,"v":42740},{"d":"2024-02-14","o":16.7,"h":17.1,"l":16,"c":16.7,"v":24700},{"d":"2024-02-15","o":16.5,"h":17.2,"l":16.3,"c":17,"v":32430},{"d":"2024-02-16","o":17.1,"h":17.1,"l":15.3,"c":16.2,"v":84820},{"d":"2024-02-20","o":15.9,"h":16.6,"l":15.3,"c":15.9,"v":28010},{"d":"2024-02-21","o":15.6,"h":16.5,"l":15.5,"c":15.8,"v":27990},{"d":"2024-02-22","o":16,"h":16.3,"l":15.4,"c":15.6,"v":26680},{"d":"2024-02-23","o":15.5,"h":16.4,"l":15.4,"c":15.7,"v":27890},{"d":"2024-02-26","o":16.1,"h":16.1,"l":14.9,"c":15.6,"v":58390},{"d":"2024-02-27","o":16,"h":17.5,"l":15.6,"c":17.2,"v":64510},{"d":"2024-02-28","o":17.3,"h":19.5,"l":17.3,"c":17.8,"v":87400},{"d":"2024-02-29","o":19.8,"h":20.8,"l":18.6,"c":19.3,"v":141310},{"d":"2024-03-01","o":19.1,"h":19.1,"l":17.3,"c":17.4,"v":105710},{"d":"2024-03-04","o":17.1,"h":17.2,"l":15.5,"c":15.8,"v":68200},{"d":"2024-03-05","o":15.5,"h":15.9,"l":15.1,"c":15.2,"v":51500},{"d":"2024-03-06","o":15.6,"h":15.7,"l":15.1,"c":15.6,"v":68900},{"d":"2024-03-07","o":15.9,"h":15.9,"l":15,"c":15.2,"v":51300},{"d":"2024-03-08","o":15.1,"h":15.4,"l":14.8,"c":15.1,"v":49260},{"d":"2024-03-11","o":14.8,"h":15,"l":14.5,"c":14.7,"v":31220},{"d":"2024-03-12","o":14.5,"h":14.7,"l":14,"c":14.1,"v":57860},{"d":"2024-03-13","o":14,"h":14.2,"l":13.5,"c":13.6,"v":44060},{"d":"2024-03-14","o":13.5,"h":13.8,"l":13.4,"c":13.6,"v":33760},{"d":"2024-03-15","o":13.5,"h":14.3,"l":13.1,"c":13.8,"v":502220},{"d":"2024-03-18","o":13.8,"h":14.2,"l":13.2,"c":13.6,"v":42800},{"d":"2024-03-19","o":13.5,"h":13.6,"l":13,"c":13.3,"v":38360},{"d":"2024-03-20","o":13,"h":13.5,"l":13,"c":13.2,"v":34370},{"d":"2024-03-21","o":13.6,"h":13.6,"l":13,"c":13.1,"v":34540},{"d":"2024-03-22","o":13,"h":13.4,"l":12.8,"c":13.1,"v":42000},{"d":"2024-03-25","o":13.3,"h":13.6,"l":12.9,"c":13.1,"v":26300},{"d":"2024-03-26","o":13.3,"h":13.3,"l":12.8,"c":12.8,"v":37280},{"d":"2024-03-27","o":12.9,"h":13.2,"l":12.8,"c":13.2,"v":26380},{"d":"2024-03-28","o":13.2,"h":13.8,"l":13,"c":13.7,"v":36860},{"d":"2024-04-01","o":13.7,"h":13.7,"l":13,"c":13.2,"v":50390},{"d":"2024-04-02","o":13.4,"h":13.4,"l":12.6,"c":13.1,"v":28540},{"d":"2024-04-03","o":13.5,"h":13.5,"l":12.9,"c":13,"v":23510},{"d":"2024-04-04","o":13.3,"h":13.4,"l":12.8,"c":13.2,"v":25930},{"d":"2024-04-05","o":12.9,"h":13.3,"l":12.8,"c":13.2,"v":22180},{"d":"2024-04-08","o":13.3,"h":14.1,"l":13.1,"c":13.7,"v":45450},{"d":"2024-04-09","o":13.7,"h":14.1,"l":13.6,"c":13.9,"v":41010},{"d":"2024-04-10","o":14,"h":14.1,"l":13.2,"c":14,"v":28220},{"d":"2024-04-11","o":14.6,"h":14.9,"l":14.3,"c":14.8,"v":63650},{"d":"2024-04-12","o":14.6,"h":14.7,"l":13.6,"c":14.3,"v":28260},{"d":"2024-04-15","o":14.1,"h":14.2,"l":13,"c":13.2,"v":26760},{"d":"2024-04-16","o":13.1,"h":13.4,"l":12.7,"c":13.4,"v":36780},{"d":"2024-04-17","o":13.2,"h":13.4,"l":13,"c":13.1,"v":13790},{"d":"2024-04-18","o":13.4,"h":13.6,"l":13.1,"c":13.2,"v":7550},{"d":"2024-04-19","o":12.9,"h":13.5,"l":12.8,"c":13.1,"v":48520},{"d":"2024-04-22","o":13.3,"h":13.5,"l":12.7,"c":13.1,"v":25870},{"d":"2024-04-23","o":12.9,"h":13.3,"l":12.6,"c":12.8,"v":34470},{"d":"2024-04-24","o":12.8,"h":12.9,"l":12.3,"c":12.7,"v":46450},{"d":"2024-04-25","o":12.5,"h":12.6,"l":11.5,"c":11.8,"v":79200},{"d":"2024-04-26","o":11.9,"h":12.2,"l":11.6,"c":12,"v":28240},{"d":"2024-04-29","o":11.8,"h":12.2,"l":11.8,"c":12.1,"v":20760},{"d":"2024-04-30","o":12.2,"h":12.2,"l":11.4,"c":11.7,"v":29820},{"d":"2024-05-01","o":12.2,"h":12.5,"l":11.8,"c":12.2,"v":35690},{"d":"2024-05-02","o":12.5,"h":12.8,"l":12.3,"c":12.4,"v":19330},{"d":"2024-05-03","o":12.5,"h":12.6,"l":12,"c":12.4,"v":33090},{"d":"2024-05-06","o":12.5,"h":12.8,"l":12.1,"c":12.3,"v":15920},{"d":"2024-05-07","o":12.4,"h":12.5,"l":12.3,"c":12.3,"v":17920},{"d":"2024-05-08","o":11.9,"h":12.4,"l":11.5,"c":12,"v":35930},{"d":"2024-05-09","o":12.2,"h":12.4,"l":11.7,"c":12.3,"v":33390},{"d":"2024-05-10","o":12.1,"h":13.5,"l":12,"c":13.2,"v":62680},{"d":"2024-05-13","o":13.3,"h":13.5,"l":12.9,"c":13.2,"v":39510},{"d":"2024-05-14","o":13.2,"h":13.7,"l":13,"c":13.5,"v":69530},{"d":"2024-05-15","o":13.7,"h":13.9,"l":12.6,"c":13.2,"v":39340},{"d":"2024-05-16","o":13.7,"h":13.7,"l":13.1,"c":13.2,"v":18640},{"d":"2024-05-17","o":13.1,"h":13.4,"l":12.7,"c":13,"v":24820},{"d":"2024-05-20","o":12.8,"h":13,"l":12.8,"c":13,"v":19980},{"d":"2024-05-21","o":12.9,"h":13.2,"l":12.6,"c":13.1,"v":33590},{"d":"2024-05-22","o":13.2,"h":13.2,"l":12.6,"c":12.7,"v":23970},{"d":"2024-05-23","o":12.9,"h":13,"l":12.4,"c":12.6,"v":24290},{"d":"2024-05-24","o":12.4,"h":13,"l":12.4,"c":12.8,"v":23210},{"d":"2024-05-28","o":12.8,"h":13,"l":12.4,"c":12.4,"v":38830},{"d":"2024-05-29","o":12.2,"h":12.3,"l":11.7,"c":12,"v":68360},{"d":"2024-05-30","o":12.3,"h":12.3,"l":11.5,"c":11.8,"v":28710},{"d":"2024-05-31","o":11.7,"h":12,"l":11.5,"c":11.7,"v":29650},{"d":"2024-06-03","o":11.8,"h":11.8,"l":11.5,"c":11.7,"v":18080},{"d":"2024-06-04","o":11.8,"h":11.9,"l":11.5,"c":11.5,"v":38380},{"d":"2024-06-05","o":11.8,"h":12.5,"l":11.5,"c":11.7,"v":22250},{"d":"2024-06-06","o":11.5,"h":11.8,"l":11.4,"c":11.5,"v":39020},{"d":"2024-06-07","o":11.3,"h":11.6,"l":10.7,"c":10.9,"v":56960},{"d":"2024-06-10","o":10.9,"h":11.3,"l":10.5,"c":11.1,"v":25200},{"d":"2024-06-11","o":11,"h":11.4,"l":10.5,"c":10.9,"v":35900},{"d":"2024-06-12","o":11.4,"h":11.4,"l":10.3,"c":10.4,"v":70580},{"d":"2024-06-13","o":10.5,"h":11,"l":9.7,"c":10.1,"v":117000},{"d":"2024-06-14","o":10.2,"h":10.2,"l":9.7,"c":10,"v":64780},{"d":"2024-06-17","o":10,"h":10,"l":7.7,"c":9.5,"v":69890},{"d":"2024-06-18","o":9.7,"h":9.8,"l":9,"c":9,"v":36520},{"d":"2024-06-20","o":9.4,"h":9.4,"l":8.6,"c":8.6,"v":41200},{"d":"2024-06-21","o":8.6,"h":8.6,"l":8.2,"c":8.2,"v":56400},{"d":"2024-06-24","o":8.3,"h":9.3,"l":8.3,"c":9,"v":27440},{"d":"2024-06-25","o":9.3,"h":10.5,"l":9.2,"c":9.7,"v":75830},{"d":"2024-06-26","o":9.2,"h":9.6,"l":8.7,"c":8.8,"v":41690},{"d":"2024-06-27","o":8.7,"h":9.3,"l":8.5,"c":8.7,"v":23220},{"d":"2024-06-28","o":8.9,"h":9.7,"l":8.9,"c":9.7,"v":55180},{"d":"2024-07-01","o":9.8,"h":9.9,"l":9,"c":9.3,"v":27490},{"d":"2024-07-02","o":9.5,"h":9.7,"l":8.8,"c":8.8,"v":46720},{"d":"2024-07-03","o":9.4,"h":9.7,"l":9.2,"c":9.7,"v":24440},{"d":"2024-07-05","o":9.4,"h":10.6,"l":9.3,"c":10,"v":53270},{"d":"2024-07-08","o":10.3,"h":10.4,"l":9.8,"c":10.1,"v":42300},{"d":"2024-07-09","o":10,"h":10.2,"l":9.6,"c":10,"v":30340},{"d":"2024-07-10","o":10.2,"h":10.7,"l":10,"c":10.2,"v":34620},{"d":"2024-07-11","o":10.3,"h":10.7,"l":10.3,"c":10.7,"v":33440},{"d":"2024-07-12","o":10.6,"h":10.7,"l":10.5,"c":10.7,"v":31430},{"d":"2024-07-15","o":10.7,"h":10.7,"l":10.3,"c":10.3,"v":28710},{"d":"2024-07-16","o":10.5,"h":11,"l":10.5,"c":10.7,"v":66380},{"d":"2024-07-17","o":10.6,"h":10.9,"l":10.3,"c":10.7,"v":38900},{"d":"2024-07-18","o":10.8,"h":11.3,"l":10.1,"c":10.4,"v":53780},{"d":"2024-07-19","o":10.2,"h":10.7,"l":9.7,"c":9.7,"v":60720},{"d":"2024-07-22","o":10.3,"h":10.7,"l":10.1,"c":10.5,"v":53410},{"d":"2024-07-23","o":10.6,"h":10.7,"l":10.2,"c":10.5,"v":26120},{"d":"2024-07-24","o":10.4,"h":10.6,"l":9.8,"c":10.1,"v":52880},{"d":"2024-07-25","o":10.2,"h":10.4,"l":9.9,"c":10,"v":22050},{"d":"2024-07-26","o":10.1,"h":10.3,"l":9.9,"c":10.2,"v":23080},{"d":"2024-07-29","o":10.3,"h":10.3,"l":9.4,"c":9.4,"v":35970},{"d":"2024-07-30","o":9.6,"h":9.7,"l":9.3,"c":9.6,"v":29690},{"d":"2024-07-31","o":10.3,"h":10.4,"l":9.6,"c":10.4,"v":40010},{"d":"2024-08-01","o":10.2,"h":10.4,"l":9.1,"c":10.1,"v":85690},{"d":"2024-08-02","o":9.8,"h":10,"l":9.6,"c":9.8,"v":26140},{"d":"2024-08-05","o":9.3,"h":9.5,"l":8.8,"c":9.3,"v":23180},{"d":"2024-08-06","o":9.3,"h":9.8,"l":9.1,"c":9.3,"v":22120},{"d":"2024-08-07","o":9.3,"h":9.3,"l":9,"c":9.1,"v":14940},{"d":"2024-08-08","o":9.2,"h":9.2,"l":8.8,"c":9.1,"v":27940},{"d":"2024-08-09","o":9.2,"h":9.3,"l":8.8,"c":9,"v":17320},{"d":"2024-08-12","o":9.8,"h":9.8,"l":8.7,"c":8.8,"v":14040},{"d":"2024-08-13","o":8.8,"h":9.1,"l":8.5,"c":9.1,"v":34930},{"d":"2024-08-14","o":8.9,"h":9,"l":8.6,"c":9,"v":23700},{"d":"2024-08-15","o":9.2,"h":9.4,"l":8.7,"c":9.3,"v":31840},{"d":"2024-08-16","o":9.2,"h":9.2,"l":9,"c":9.1,"v":31920},{"d":"2024-08-19","o":9.3,"h":9.4,"l":8.9,"c":9.1,"v":29830},{"d":"2024-08-20","o":9.1,"h":10,"l":9.1,"c":9.6,"v":33910},{"d":"2024-08-21","o":9.6,"h":9.7,"l":8.9,"c":9.4,"v":35340},{"d":"2024-08-22","o":9.3,"h":9.6,"l":8.9,"c":9.1,"v":37460},{"d":"2024-08-23","o":9.1,"h":10.4,"l":9,"c":10.4,"v":57680},{"d":"2024-08-26","o":10.2,"h":10.4,"l":9.9,"c":10.3,"v":34290},{"d":"2024-08-27","o":10.3,"h":10.7,"l":9.9,"c":10.2,"v":40810},{"d":"2024-08-28","o":10,"h":10,"l":8.9,"c":9.8,"v":28040},{"d":"2024-08-29","o":9.8,"h":9.9,"l":9.6,"c":9.7,"v":9770},{"d":"2024-08-30","o":9.7,"h":9.9,"l":9.3,"c":9.4,"v":13510},{"d":"2024-09-03","o":9.5,"h":9.5,"l":8.9,"c":9,"v":26400},{"d":"2024-09-04","o":9,"h":9.4,"l":8.6,"c":8.9,"v":20620},{"d":"2024-09-05","o":8.9,"h":9.1,"l":8.3,"c":8.9,"v":43700},{"d":"2024-09-06","o":8.7,"h":9,"l":8.4,"c":8.5,"v":34540},{"d":"2024-09-09","o":8.6,"h":9,"l":8.4,"c":8.5,"v":18740},{"d":"2024-09-10","o":8.4,"h":8.6,"l":7.5,"c":8.1,"v":26090},{"d":"2024-09-11","o":8.2,"h":8.3,"l":8,"c":8.3,"v":16500},{"d":"2024-09-12","o":8.5,"h":8.5,"l":8.1,"c":8.2,"v":41810},{"d":"2024-09-13","o":8.1,"h":8.2,"l":7.7,"c":7.9,"v":38330},{"d":"2024-09-16","o":8,"h":8.1,"l":7.8,"c":8.1,"v":24240},{"d":"2024-09-17","o":8,"h":9.1,"l":8,"c":8.9,"v":41110},{"d":"2024-09-18","o":8.7,"h":9.1,"l":8.2,"c":8.7,"v":27260},{"d":"2024-09-19","o":8.7,"h":9.7,"l":8.7,"c":8.8,"v":46230},{"d":"2024-09-20","o":8.8,"h":9.3,"l":8.8,"c":9.1,"v":45620},{"d":"2024-09-23","o":8.9,"h":9.1,"l":8.2,"c":8.3,"v":32250},{"d":"2024-09-24","o":8.4,"h":9,"l":8.4,"c":8.6,"v":22140},{"d":"2024-09-25","o":9,"h":9,"l":8.7,"c":8.8,"v":9200},{"d":"2024-09-26","o":8.7,"h":8.9,"l":8.5,"c":8.8,"v":35160},{"d":"2024-09-27","o":8.1,"h":8.4,"l":7.2,"c":7.5,"v":162720},{"d":"2024-09-30","o":7.6,"h":7.8,"l":7.1,"c":7.5,"v":36660},{"d":"2024-10-01","o":7.3,"h":7.5,"l":7.1,"c":7.3,"v":16830},{"d":"2024-10-02","o":7.1,"h":7.5,"l":6.9,"c":7.4,"v":17740},{"d":"2024-10-03","o":7.1,"h":7.4,"l":7,"c":7.3,"v":20970},{"d":"2024-10-04","o":7.4,"h":7.4,"l":7,"c":7.3,"v":39060},{"d":"2024-10-07","o":7.3,"h":7.3,"l":6.3,"c":7,"v":21980},{"d":"2024-10-08","o":6.9,"h":7,"l":6.6,"c":6.7,"v":18450},{"d":"2024-10-09","o":6.6,"h":6.9,"l":5.8,"c":6,"v":81580},{"d":"2024-10-10","o":6.2,"h":6.2,"l":5.3,"c":5.8,"v":59970},{"d":"2024-10-11","o":5.8,"h":6.2,"l":5.7,"c":6.1,"v":72660},{"d":"2024-10-14","o":6.1,"h":6.5,"l":6.1,"c":6.2,"v":28180},{"d":"2024-10-15","o":6.4,"h":6.4,"l":6.2,"c":6.4,"v":7070},{"d":"2024-10-16","o":6.2,"h":6.2,"l":6,"c":6.2,"v":13860},{"d":"2024-10-17","o":6.2,"h":6.2,"l":6,"c":6,"v":15690},{"d":"2024-10-18","o":6.2,"h":6.2,"l":5.9,"c":6,"v":7840},{"d":"2024-10-21","o":6,"h":6.1,"l":5.6,"c":5.7,"v":46260},{"d":"2024-10-22","o":5.6,"h":5.8,"l":5.4,"c":5.7,"v":13260},{"d":"2024-10-23","o":5.7,"h":5.7,"l":5.4,"c":5.5,"v":23720},{"d":"2024-10-24","o":5.3,"h":5.5,"l":5.2,"c":5.5,"v":34050},{"d":"2024-10-25","o":5.5,"h":5.8,"l":5.3,"c":5.6,"v":29730},{"d":"2024-10-28","o":5.73,"h":6.33,"l":5.31,"c":6.1,"v":121800},{"d":"2024-10-29","o":6.05,"h":6.08,"l":5.8,"c":6.04,"v":64400},{"d":"2024-10-30","o":6,"h":7.15,"l":6,"c":6.92,"v":55300},{"d":"2024-10-31","o":6.97,"h":7.43,"l":6.96,"c":7.23,"v":63200},{"d":"2024-11-01","o":7.15,"h":7.15,"l":6.62,"c":6.65,"v":23700},{"d":"2024-11-04","o":6.54,"h":6.63,"l":6.1,"c":6.17,"v":24200},{"d":"2024-11-05","o":6.05,"h":6.37,"l":5.91,"c":6.25,"v":38300},{"d":"2024-11-06","o":6.22,"h":6.24,"l":5.63,"c":5.92,"v":48700},{"d":"2024-11-07","o":5.79,"h":7.8,"l":5.79,"c":7.41,"v":70000},{"d":"2024-11-08","o":7.51,"h":9.7,"l":7.45,"c":8.98,"v":182800},{"d":"2024-11-11","o":9.27,"h":10,"l":8.94,"c":9.03,"v":97500},{"d":"2024-11-12","o":9,"h":11.99,"l":9,"c":10.7,"v":129900},{"d":"2024-11-13","o":10.8,"h":11,"l":9.58,"c":9.86,"v":79500},{"d":"2024-11-14","o":9.77,"h":9.97,"l":9.29,"c":9.51,"v":52600},{"d":"2024-11-15","o":9.47,"h":9.74,"l":9.33,"c":9.48,"v":27600},{"d":"2024-11-18","o":9.47,"h":9.47,"l":8.62,"c":8.72,"v":69900},{"d":"2024-11-19","o":8.58,"h":9.12,"l":8.08,"c":8.56,"v":41300},{"d":"2024-11-20","o":8.68,"h":9.2,"l":8.55,"c":9.18,"v":43900},{"d":"2024-11-21","o":8.8,"h":9.69,"l":7.52,"c":9.63,"v":64200},{"d":"2024-11-22","o":9.77,"h":9.77,"l":9.07,"c":9.26,"v":49400},{"d":"2024-11-25","o":9.28,"h":9.65,"l":8.9,"c":9.19,"v":61500},{"d":"2024-11-26","o":9.41,"h":9.41,"l":8.91,"c":8.94,"v":26800},{"d":"2024-11-27","o":9,"h":9.2,"l":8.68,"c":8.76,"v":38900},{"d":"2024-11-29","o":8.64,"h":9.12,"l":8.3,"c":8.95,"v":40100},{"d":"2024-12-02","o":8.77,"h":9.03,"l":8.25,"c":8.36,"v":46200},{"d":"2024-12-03","o":9.4,"h":9.4,"l":8.5,"c":9.05,"v":68500},{"d":"2024-12-04","o":9.4,"h":10.13,"l":8.88,"c":9.35,"v":98200},{"d":"2024-12-05","o":9.25,"h":9.33,"l":8.52,"c":8.75,"v":95700},{"d":"2024-12-06","o":8.51,"h":9.28,"l":8.51,"c":8.84,"v":50700},{"d":"2024-12-09","o":8.65,"h":9.2,"l":8.61,"c":8.97,"v":39400},{"d":"2024-12-10","o":9,"h":9.02,"l":8.71,"c":8.81,"v":66300},{"d":"2024-12-11","o":8.65,"h":8.99,"l":8.53,"c":8.83,"v":44000},{"d":"2024-12-12","o":8.75,"h":8.95,"l":8.47,"c":8.56,"v":35500},{"d":"2024-12-13","o":8.44,"h":8.51,"l":8.09,"c":8.21,"v":49600},{"d":"2024-12-16","o":8.19,"h":8.36,"l":8.07,"c":8.21,"v":31700},{"d":"2024-12-17","o":8.57,"h":8.8,"l":8.21,"c":8.44,"v":51900},{"d":"2024-12-18","o":8.35,"h":8.74,"l":7.79,"c":7.79,"v":56200},{"d":"2024-12-19","o":7.97,"h":8.12,"l":7.08,"c":7.28,"v":76500},{"d":"2024-12-20","o":7.13,"h":8.09,"l":7.13,"c":7.73,"v":72600},{"d":"2024-12-23","o":7.64,"h":7.97,"l":7.51,"c":7.76,"v":24400},{"d":"2024-12-24","o":7.91,"h":7.94,"l":7.6,"c":7.75,"v":26300},{"d":"2024-12-26","o":7.75,"h":8.2,"l":7.6,"c":7.82,"v":44900},{"d":"2024-12-27","o":7.96,"h":8.05,"l":7.48,"c":7.55,"v":36300},{"d":"2024-12-30","o":7.37,"h":7.69,"l":7.08,"c":7.18,"v":102600},{"d":"2024-12-31","o":7.06,"h":7.37,"l":7.03,"c":7.19,"v":76300},{"d":"2025-01-02","o":7.11,"h":7.6,"l":7.08,"c":7.45,"v":34800},{"d":"2025-01-03","o":7.46,"h":7.86,"l":7.46,"c":7.59,"v":44900},{"d":"2025-01-06","o":7.5,"h":8.98,"l":7.5,"c":8.61,"v":118100},{"d":"2025-01-07","o":8.91,"h":9.2,"l":8.66,"c":8.83,"v":60400},{"d":"2025-01-08","o":8.7,"h":9.24,"l":8.4,"c":8.64,"v":42700},{"d":"2025-01-10","o":8.61,"h":8.85,"l":8.02,"c":8.18,"v":25100},{"d":"2025-01-13","o":8.3,"h":8.91,"l":8.09,"c":8.67,"v":40600},{"d":"2025-01-14","o":8.96,"h":9.59,"l":8.7,"c":9.14,"v":71700},{"d":"2025-01-15","o":9.38,"h":9.55,"l":8.55,"c":8.8,"v":30900},{"d":"2025-01-16","o":8.79,"h":8.99,"l":8.55,"c":8.65,"v":15900},{"d":"2025-01-17","o":8.68,"h":8.94,"l":8.46,"c":8.79,"v":14100},{"d":"2025-01-21","o":8.82,"h":8.82,"l":8.28,"c":8.33,"v":45300},{"d":"2025-01-22","o":8.33,"h":8.52,"l":8.26,"c":8.37,"v":15100},{"d":"2025-01-23","o":8.46,"h":8.46,"l":8,"c":8.08,"v":18200},{"d":"2025-01-24","o":8.14,"h":8.76,"l":8.05,"c":8.44,"v":45500},{"d":"2025-01-27","o":8.32,"h":8.55,"l":7.91,"c":8,"v":27800},{"d":"2025-01-28","o":7.99,"h":8.3,"l":7.85,"c":8.05,"v":39700},{"d":"2025-01-29","o":8.03,"h":8.3,"l":7.9,"c":7.97,"v":15300},{"d":"2025-01-30","o":8.04,"h":8.04,"l":7.81,"c":7.94,"v":21300},{"d":"2025-01-31","o":8,"h":8.11,"l":7.88,"c":7.97,"v":9000},{"d":"2025-02-03","o":7.75,"h":7.94,"l":7.58,"c":7.72,"v":37500},{"d":"2025-02-04","o":7.6,"h":8.03,"l":7.6,"c":7.76,"v":22500},{"d":"2025-02-05","o":7.64,"h":7.98,"l":7.63,"c":7.63,"v":4400},{"d":"2025-02-06","o":7.69,"h":7.95,"l":7.33,"c":7.51,"v":51000},{"d":"2025-02-07","o":7.55,"h":7.69,"l":7.31,"c":7.4,"v":41800},{"d":"2025-02-10","o":7.3,"h":7.43,"l":7.06,"c":7.19,"v":49000},{"d":"2025-02-11","o":7.19,"h":7.68,"l":7.17,"c":7.52,"v":32300},{"d":"2025-02-12","o":7.61,"h":7.75,"l":7.29,"c":7.46,"v":32500},{"d":"2025-02-13","o":7.48,"h":10.35,"l":7.33,"c":9.81,"v":180000},{"d":"2025-02-14","o":9.66,"h":9.84,"l":8.86,"c":9.28,"v":96200},{"d":"2025-02-18","o":9.25,"h":9.26,"l":8.64,"c":8.87,"v":29300},{"d":"2025-02-19","o":8.68,"h":9.3,"l":8.68,"c":8.8,"v":21000},{"d":"2025-02-20","o":8.69,"h":8.98,"l":8.46,"c":8.55,"v":20300},{"d":"2025-02-21","o":8.55,"h":8.69,"l":8.41,"c":8.5,"v":16700},{"d":"2025-02-24","o":8.26,"h":8.88,"l":8.1,"c":8.51,"v":29100},{"d":"2025-02-25","o":8.57,"h":8.57,"l":8.1,"c":8.31,"v":22400},{"d":"2025-02-26","o":8.06,"h":8.55,"l":8.06,"c":8.28,"v":33900},{"d":"2025-02-27","o":8.27,"h":8.41,"l":8,"c":8.23,"v":17800},{"d":"2025-02-28","o":8.03,"h":8.35,"l":7.53,"c":7.72,"v":54600},{"d":"2025-03-03","o":7.8,"h":7.97,"l":7.51,"c":7.62,"v":23400},{"d":"2025-03-04","o":7.53,"h":7.81,"l":7.23,"c":7.68,"v":16500},{"d":"2025-03-05","o":7.66,"h":7.8,"l":7.52,"c":7.68,"v":13700},{"d":"2025-03-06","o":7.75,"h":8.09,"l":7.65,"c":7.78,"v":33300},{"d":"2025-03-07","o":7.91,"h":8.24,"l":7.65,"c":8.18,"v":33500},{"d":"2025-03-10","o":8.05,"h":8.54,"l":7.55,"c":7.95,"v":30700},{"d":"2025-03-11","o":7.81,"h":8.09,"l":7.16,"c":7.85,"v":24700},{"d":"2025-03-12","o":7.87,"h":7.98,"l":7.65,"c":7.8,"v":15000},{"d":"2025-03-13","o":7.69,"h":8,"l":7.49,"c":7.71,"v":30300},{"d":"2025-03-14","o":7.85,"h":8,"l":7.52,"c":7.63,"v":10100},{"d":"2025-03-17","o":7.5,"h":7.86,"l":7.4,"c":7.53,"v":25500},{"d":"2025-03-18","o":7.48,"h":7.58,"l":7.19,"c":7.32,"v":15900},{"d":"2025-03-19","o":7.3,"h":7.54,"l":7.2,"c":7.3,"v":15100},{"d":"2025-03-20","o":7.3,"h":7.57,"l":7.18,"c":7.3,"v":30200},{"d":"2025-03-21","o":7.4,"h":7.47,"l":7.21,"c":7.3,"v":39500},{"d":"2025-03-24","o":7.32,"h":7.55,"l":7.26,"c":7.45,"v":23400},{"d":"2025-03-25","o":7.48,"h":7.48,"l":7.27,"c":7.43,"v":11500},{"d":"2025-03-26","o":7.33,"h":7.45,"l":7.16,"c":7.33,"v":20100},{"d":"2025-03-27","o":7.48,"h":7.53,"l":7.27,"c":7.28,"v":7500},{"d":"2025-03-28","o":7.41,"h":7.41,"l":7.17,"c":7.26,"v":8300},{"d":"2025-03-31","o":7.11,"h":7.35,"l":7.06,"c":7.17,"v":36600},{"d":"2025-04-01","o":7.05,"h":7.25,"l":7.05,"c":7.17,"v":32300},{"d":"2025-04-02","o":7.07,"h":7.5,"l":7.02,"c":7.07,"v":19000},{"d":"2025-04-03","o":7.01,"h":7.28,"l":6.6,"c":6.65,"v":41000},{"d":"2025-04-04","o":6.7,"h":6.71,"l":6.31,"c":6.49,"v":58600},{"d":"2025-04-07","o":6.17,"h":6.52,"l":6.1,"c":6.31,"v":39400},{"d":"2025-04-08","o":6.48,"h":6.5,"l":5.85,"c":5.94,"v":41600},{"d":"2025-04-09","o":5.9,"h":6.22,"l":5.28,"c":6.15,"v":75200},{"d":"2025-04-10","o":6.02,"h":6.13,"l":5.77,"c":5.78,"v":13100},{"d":"2025-04-11","o":5.73,"h":5.93,"l":5.61,"c":5.87,"v":13700},{"d":"2025-04-14","o":6.01,"h":6.01,"l":5.59,"c":5.69,"v":35200},{"d":"2025-04-15","o":5.72,"h":6,"l":5.71,"c":5.71,"v":12600},{"d":"2025-04-16","o":5.75,"h":5.98,"l":5.61,"c":5.88,"v":13400},{"d":"2025-04-17","o":5.88,"h":6.22,"l":5.81,"c":6.17,"v":15300},{"d":"2025-04-21","o":6,"h":6.3,"l":5.43,"c":5.92,"v":29600},{"d":"2025-04-22","o":5.94,"h":6.22,"l":5.87,"c":6.09,"v":12000},{"d":"2025-04-23","o":6.18,"h":6.66,"l":5.92,"c":6,"v":28400},{"d":"2025-04-24","o":6.04,"h":6.39,"l":5.96,"c":6.38,"v":44600},{"d":"2025-04-25","o":6.09,"h":6.25,"l":5.94,"c":6.08,"v":116600},{"d":"2025-04-28","o":6.15,"h":6.49,"l":6.14,"c":6.2,"v":8300},{"d":"2025-04-29","o":6.23,"h":6.39,"l":6.07,"c":6.11,"v":16200},{"d":"2025-04-30","o":6.11,"h":6.15,"l":5.93,"c":5.98,"v":13600},{"d":"2025-05-01","o":6.01,"h":6.12,"l":5.89,"c":6.07,"v":16400},{"d":"2025-05-02","o":6.09,"h":6.32,"l":6,"c":6.25,"v":15700},{"d":"2025-05-05","o":6.16,"h":6.36,"l":6.07,"c":6.13,"v":18000},{"d":"2025-05-06","o":6.14,"h":6.3,"l":5.97,"c":5.98,"v":11700},{"d":"2025-05-07","o":6.25,"h":6.25,"l":5.63,"c":6.01,"v":21400},{"d":"2025-05-08","o":6.01,"h":6.1,"l":5.85,"c":6.06,"v":35000},{"d":"2025-05-09","o":5.89,"h":6.03,"l":5.88,"c":5.99,"v":9100},{"d":"2025-05-12","o":6.13,"h":6.29,"l":5.99,"c":6.04,"v":16800},{"d":"2025-05-13","o":6.02,"h":6.35,"l":6,"c":6.09,"v":28000},{"d":"2025-05-14","o":6.04,"h":6.28,"l":6.02,"c":6.23,"v":16000},{"d":"2025-05-15","o":6.18,"h":6.58,"l":6.07,"c":6.5,"v":23600},{"d":"2025-05-16","o":6.49,"h":6.63,"l":6.34,"c":6.37,"v":20600},{"d":"2025-05-19","o":6.36,"h":6.36,"l":6.1,"c":6.13,"v":12000},{"d":"2025-05-20","o":6.12,"h":6.34,"l":6.12,"c":6.16,"v":13700},{"d":"2025-05-21","o":6.14,"h":6.18,"l":5.94,"c":5.99,"v":22100},{"d":"2025-05-22","o":6.13,"h":6.14,"l":5.93,"c":6,"v":9500},{"d":"2025-05-23","o":6.09,"h":6.14,"l":5.95,"c":6.04,"v":22500},{"d":"2025-05-27","o":6.06,"h":6.07,"l":5.75,"c":5.86,"v":25500},{"d":"2025-05-28","o":5.89,"h":6.02,"l":5.72,"c":5.75,"v":13200},{"d":"2025-05-29","o":5.77,"h":5.99,"l":5.72,"c":5.85,"v":13300},{"d":"2025-05-30","o":5.78,"h":6.9,"l":5.25,"c":5.66,"v":67900},{"d":"2025-06-02","o":5.65,"h":5.89,"l":5.52,"c":5.81,"v":11600},{"d":"2025-06-03","o":5.92,"h":5.92,"l":5.63,"c":5.66,"v":11000},{"d":"2025-06-04","o":5.7,"h":6.54,"l":5.5,"c":5.76,"v":38500},{"d":"2025-06-05","o":5.71,"h":5.88,"l":5.66,"c":5.76,"v":8400},{"d":"2025-06-06","o":5.78,"h":5.95,"l":5.74,"c":5.82,"v":25600},{"d":"2025-06-09","o":5.88,"h":6.21,"l":5.88,"c":6.15,"v":21200},{"d":"2025-06-10","o":6.17,"h":6.24,"l":6.02,"c":6.11,"v":16200},{"d":"2025-06-11","o":6.07,"h":6.21,"l":5.98,"c":5.99,"v":12900},{"d":"2025-06-12","o":5.92,"h":6.12,"l":5.9,"c":6.03,"v":12200},{"d":"2025-06-13","o":6.01,"h":6.05,"l":5.8,"c":5.85,"v":13300},{"d":"2025-06-16","o":5.88,"h":6.65,"l":5.6,"c":5.93,"v":83400},{"d":"2025-06-17","o":5.88,"h":6.62,"l":5.55,"c":5.92,"v":100500},{"d":"2025-06-18","o":5.91,"h":6.49,"l":5.7,"c":6.06,"v":105800},{"d":"2025-06-20","o":5.98,"h":6.07,"l":5.85,"c":5.85,"v":33400},{"d":"2025-06-23","o":5.88,"h":6.33,"l":5.68,"c":5.91,"v":96000},{"d":"2025-06-24","o":5.9,"h":6.12,"l":5.85,"c":6.12,"v":32000},{"d":"2025-06-25","o":6.07,"h":6.48,"l":5.5,"c":6.07,"v":98300},{"d":"2025-06-26","o":6.08,"h":6.49,"l":5.76,"c":6.15,"v":90200},{"d":"2025-06-27","o":6.1,"h":6.29,"l":5.91,"c":5.99,"v":27100},{"d":"2025-06-30","o":6.05,"h":6.2,"l":5.84,"c":6.02,"v":28500},{"d":"2025-07-01","o":5.97,"h":6.14,"l":5.78,"c":5.99,"v":20900},{"d":"2025-07-02","o":6.03,"h":6.25,"l":6.02,"c":6.21,"v":18700},{"d":"2025-07-03","o":6.18,"h":6.29,"l":6.1,"c":6.17,"v":14600},{"d":"2025-07-07","o":6.09,"h":6.48,"l":6.09,"c":6.43,"v":38200},{"d":"2025-07-08","o":6.49,"h":7.19,"l":6.43,"c":7.05,"v":61300},{"d":"2025-07-09","o":7.18,"h":7.55,"l":7.16,"c":7.36,"v":43200},{"d":"2025-07-10","o":7.48,"h":7.55,"l":6.91,"c":7.17,"v":55700},{"d":"2025-07-11","o":7.05,"h":7.4,"l":7.05,"c":7.09,"v":27200},{"d":"2025-07-14","o":7,"h":7.25,"l":6.95,"c":7.01,"v":11200},{"d":"2025-07-15","o":7.01,"h":7.01,"l":6.65,"c":6.71,"v":22700},{"d":"2025-07-16","o":6.76,"h":6.95,"l":6.67,"c":6.84,"v":9500},{"d":"2025-07-17","o":6.9,"h":7.01,"l":6.66,"c":6.74,"v":20400},{"d":"2025-07-18","o":6.72,"h":6.98,"l":6.61,"c":6.64,"v":25400},{"d":"2025-07-21","o":6.58,"h":6.76,"l":6.54,"c":6.55,"v":37500},{"d":"2025-07-22","o":6.67,"h":6.89,"l":6.54,"c":6.63,"v":34400},{"d":"2025-07-23","o":6.61,"h":6.93,"l":6.6,"c":6.68,"v":57100},{"d":"2025-07-24","o":6.5,"h":6.73,"l":6.5,"c":6.51,"v":39200},{"d":"2025-07-25","o":6.55,"h":6.74,"l":6.46,"c":6.58,"v":17100},{"d":"2025-07-28","o":6.62,"h":6.75,"l":6.51,"c":6.63,"v":5100},{"d":"2025-07-29","o":6.61,"h":6.61,"l":6.38,"c":6.42,"v":11500},{"d":"2025-07-30","o":6.45,"h":6.58,"l":6.2,"c":6.32,"v":44400},{"d":"2025-07-31","o":6.35,"h":6.57,"l":6.2,"c":6.36,"v":21800},{"d":"2025-08-01","o":6.35,"h":6.43,"l":6.24,"c":6.28,"v":19000},{"d":"2025-08-04","o":6.47,"h":6.47,"l":6.27,"c":6.35,"v":31200},{"d":"2025-08-05","o":6.35,"h":6.41,"l":6.22,"c":6.3,"v":38900},{"d":"2025-08-06","o":6.22,"h":6.29,"l":6.21,"c":6.26,"v":12700},{"d":"2025-08-07","o":6.35,"h":6.35,"l":6.21,"c":6.26,"v":9200},{"d":"2025-08-08","o":6.25,"h":6.4,"l":6.22,"c":6.3,"v":10400},{"d":"2025-08-11","o":6.23,"h":6.39,"l":6.23,"c":6.32,"v":11600},{"d":"2025-08-12","o":6.33,"h":6.49,"l":6.25,"c":6.44,"v":24800},{"d":"2025-08-13","o":6.46,"h":6.48,"l":6.12,"c":6.2,"v":39700},{"d":"2025-08-14","o":6.33,"h":6.35,"l":6.13,"c":6.18,"v":40900},{"d":"2025-08-15","o":6.19,"h":6.35,"l":6.15,"c":6.25,"v":45400},{"d":"2025-08-18","o":6.17,"h":6.32,"l":6.11,"c":6.18,"v":33300},{"d":"2025-08-19","o":6.18,"h":6.23,"l":6.04,"c":6.08,"v":39000},{"d":"2025-08-20","o":6.04,"h":6.36,"l":6.04,"c":6.11,"v":15000},{"d":"2025-08-21","o":6.12,"h":6.12,"l":5.93,"c":6.01,"v":42700},{"d":"2025-08-22","o":5.95,"h":6.36,"l":5.91,"c":6.18,"v":131700},{"d":"2025-08-25","o":6.18,"h":6.23,"l":6.06,"c":6.11,"v":30600},{"d":"2025-08-26","o":6.14,"h":6.15,"l":6.03,"c":6.09,"v":17200},{"d":"2025-08-27","o":6.11,"h":6.33,"l":6.11,"c":6.12,"v":45400},{"d":"2025-08-28","o":6.1,"h":6.17,"l":5.75,"c":6.01,"v":93900},{"d":"2025-08-29","o":6.1,"h":6.1,"l":5.93,"c":5.99,"v":14400},{"d":"2025-09-02","o":5.83,"h":6,"l":5.83,"c":5.9,"v":13400},{"d":"2025-09-03","o":6.04,"h":6.05,"l":5.91,"c":5.99,"v":24300},{"d":"2025-09-04","o":6,"h":6.04,"l":5.92,"c":5.98,"v":9600},{"d":"2025-09-05","o":5.96,"h":6.19,"l":5.96,"c":6.15,"v":25600},{"d":"2025-09-08","o":6.15,"h":6.23,"l":6.09,"c":6.18,"v":22200},{"d":"2025-09-09","o":6.23,"h":6.24,"l":5.98,"c":6.14,"v":42900},{"d":"2025-09-10","o":6.2,"h":6.23,"l":6.15,"c":6.19,"v":18700},{"d":"2025-09-11","o":6.2,"h":6.22,"l":6.11,"c":6.18,"v":35700},{"d":"2025-09-12","o":6.1,"h":6.25,"l":6.1,"c":6.21,"v":28100},{"d":"2025-09-15","o":6.1,"h":6.2,"l":6.05,"c":6.07,"v":52700},{"d":"2025-09-16","o":6.01,"h":6.28,"l":6,"c":6.2,"v":50100},{"d":"2025-09-17","o":6.19,"h":6.44,"l":6.07,"c":6.07,"v":79500},{"d":"2025-09-18","o":6.14,"h":6.26,"l":6.09,"c":6.09,"v":37700},{"d":"2025-09-19","o":6.1,"h":6.33,"l":5.92,"c":5.92,"v":62200},{"d":"2025-09-22","o":5.98,"h":6,"l":5.88,"c":5.93,"v":29300},{"d":"2025-09-23","o":5.89,"h":6.03,"l":5.86,"c":5.86,"v":32600},{"d":"2025-09-24","o":5.87,"h":6.06,"l":5.87,"c":5.94,"v":18700},{"d":"2025-09-25","o":5.91,"h":5.94,"l":5.8,"c":5.81,"v":32200},{"d":"2025-09-26","o":5.87,"h":5.91,"l":5.75,"c":5.8,"v":50400},{"d":"2025-09-29","o":5.88,"h":5.98,"l":5.82,"c":5.92,"v":29800},{"d":"2025-09-30","o":5.84,"h":5.92,"l":5.84,"c":5.9,"v":7600},{"d":"2025-10-01","o":5.82,"h":6,"l":5.82,"c":5.95,"v":31500},{"d":"2025-10-02","o":5.98,"h":5.99,"l":5.84,"c":5.92,"v":29500},{"d":"2025-10-03","o":5.92,"h":6.05,"l":5.87,"c":6.01,"v":24400},{"d":"2025-10-06","o":6.03,"h":6.03,"l":5.88,"c":5.9,"v":18000},{"d":"2025-10-07","o":5.93,"h":5.95,"l":5.72,"c":5.84,"v":23200},{"d":"2025-10-08","o":5.89,"h":5.94,"l":5.82,"c":5.91,"v":25100},{"d":"2025-10-09","o":5.93,"h":5.93,"l":5.69,"c":5.71,"v":35000},{"d":"2025-10-10","o":5.74,"h":5.81,"l":5.45,"c":5.49,"v":105200},{"d":"2025-10-13","o":5.57,"h":5.61,"l":5.47,"c":5.49,"v":21700},{"d":"2025-10-14","o":5.44,"h":5.53,"l":5.44,"c":5.5,"v":11900},{"d":"2025-10-15","o":5.49,"h":5.6,"l":5.42,"c":5.44,"v":14800},{"d":"2025-10-16","o":5.44,"h":5.48,"l":5.14,"c":5.2,"v":73300},{"d":"2025-10-17","o":5.18,"h":5.37,"l":4.96,"c":5.11,"v":59000},{"d":"2025-10-20","o":5.16,"h":5.23,"l":5,"c":5.07,"v":40300},{"d":"2025-10-21","o":5.09,"h":5.12,"l":5.03,"c":5.07,"v":10000},{"d":"2025-10-22","o":5.29,"h":5.29,"l":5.03,"c":5.1,"v":19400},{"d":"2025-10-23","o":5.09,"h":5.2,"l":4.78,"c":4.88,"v":143000},{"d":"2025-10-24","o":4.89,"h":5,"l":4.88,"c":4.94,"v":37200},{"d":"2025-10-27","o":4.93,"h":4.98,"l":4.87,"c":4.92,"v":29200},{"d":"2025-10-28","o":4.92,"h":5,"l":4.84,"c":4.9,"v":32200},{"d":"2025-10-29","o":4.84,"h":4.95,"l":4.79,"c":4.83,"v":26800},{"d":"2025-10-30","o":4.77,"h":4.92,"l":4.77,"c":4.82,"v":12500},{"d":"2025-10-31","o":4.8,"h":4.91,"l":4.63,"c":4.77,"v":53200},{"d":"2025-11-03","o":4.73,"h":4.8,"l":4.58,"c":4.67,"v":26800},{"d":"2025-11-04","o":4.59,"h":4.74,"l":4.36,"c":4.4,"v":39700},{"d":"2025-11-05","o":4.34,"h":4.75,"l":4.33,"c":4.56,"v":76400},{"d":"2025-11-06","o":4.56,"h":4.64,"l":4.45,"c":4.47,"v":22900},{"d":"2025-11-07","o":4.47,"h":4.47,"l":4.32,"c":4.41,"v":15000},{"d":"2025-11-10","o":4.4,"h":4.5,"l":4.36,"c":4.41,"v":25400},{"d":"2025-11-11","o":4.37,"h":4.41,"l":4.28,"c":4.39,"v":20400},{"d":"2025-11-12","o":4.41,"h":4.41,"l":4.2,"c":4.23,"v":27700},{"d":"2025-11-13","o":4.19,"h":4.28,"l":4.04,"c":4.14,"v":48700},{"d":"2025-11-14","o":4.2,"h":4.2,"l":4.05,"c":4.09,"v":22600},{"d":"2025-11-17","o":4.05,"h":4.2,"l":3.92,"c":3.97,"v":68100},{"d":"2025-11-18","o":3.99,"h":4.09,"l":3.85,"c":3.93,"v":37600},{"d":"2025-11-19","o":3.9,"h":3.98,"l":3.8,"c":3.8,"v":26700},{"d":"2025-11-20","o":3.8,"h":3.83,"l":3.43,"c":3.45,"v":527300},{"d":"2025-11-21","o":3.35,"h":3.51,"l":3.35,"c":3.43,"v":66000},{"d":"2025-11-24","o":3.45,"h":3.52,"l":3.15,"c":3.19,"v":50900},{"d":"2025-11-25","o":3.23,"h":3.25,"l":3.11,"c":3.2,"v":50800},{"d":"2025-11-26","o":3.27,"h":3.65,"l":3.22,"c":3.61,"v":39300},{"d":"2025-11-28","o":3.51,"h":3.71,"l":3.51,"c":3.54,"v":24200},{"d":"2025-12-01","o":3.47,"h":3.49,"l":3.13,"c":3.16,"v":97600},{"d":"2025-12-02","o":3.17,"h":3.17,"l":2.94,"c":2.96,"v":60600},{"d":"2025-12-03","o":3.02,"h":3.1,"l":2.9,"c":3.09,"v":106900},{"d":"2025-12-04","o":3.1,"h":3.33,"l":3.09,"c":3.25,"v":49300},{"d":"2025-12-05","o":3.23,"h":3.29,"l":3.13,"c":3.15,"v":17100},{"d":"2025-12-08","o":3.15,"h":3.19,"l":3.05,"c":3.07,"v":24100},{"d":"2025-12-09","o":3.06,"h":3.23,"l":3.06,"c":3.16,"v":2201100},{"d":"2025-12-10","o":3.83,"h":4.67,"l":3.83,"c":4.55,"v":5033600},{"d":"2025-12-11","o":4.28,"h":4.65,"l":4.13,"c":4.57,"v":506400},{"d":"2025-12-12","o":4.61,"h":4.8,"l":4.21,"c":4.21,"v":168200},{"d":"2025-12-15","o":4.25,"h":4.39,"l":3.84,"c":3.84,"v":147300},{"d":"2025-12-16","o":3.83,"h":3.91,"l":3.42,"c":3.48,"v":136900},{"d":"2025-12-17","o":3.52,"h":3.86,"l":3.51,"c":3.69,"v":106400},{"d":"2025-12-18","o":3.74,"h":3.98,"l":3.65,"c":3.86,"v":90400},{"d":"2025-12-19","o":3.87,"h":4.04,"l":3.79,"c":3.79,"v":98200},{"d":"2025-12-22","o":3.82,"h":3.97,"l":3.66,"c":3.78,"v":44100},{"d":"2025-12-23","o":3.74,"h":3.97,"l":3.68,"c":3.75,"v":79500},{"d":"2025-12-24","o":3.77,"h":3.89,"l":3.73,"c":3.81,"v":34100},{"d":"2025-12-26","o":3.78,"h":3.82,"l":3.62,"c":3.74,"v":58500},{"d":"2025-12-29","o":3.7,"h":4.49,"l":3.68,"c":4.4,"v":241700},{"d":"2025-12-30","o":4.35,"h":4.67,"l":4.25,"c":4.55,"v":61600},{"d":"2025-12-31","o":4.48,"h":4.58,"l":4.25,"c":4.26,"v":41200},{"d":"2026-01-02","o":4.24,"h":4.47,"l":4.24,"c":4.42,"v":29200},{"d":"2026-01-05","o":4.4,"h":4.51,"l":4.24,"c":4.41,"v":27100},{"d":"2026-01-06","o":4.42,"h":4.48,"l":4.31,"c":4.36,"v":11900},{"d":"2026-01-07","o":4.33,"h":4.38,"l":4.21,"c":4.33,"v":22100},{"d":"2026-01-08","o":4.32,"h":4.52,"l":4.32,"c":4.47,"v":4400},{"d":"2026-01-09","o":4.47,"h":4.54,"l":4.25,"c":4.31,"v":48900},{"d":"2026-01-12","o":4.24,"h":4.35,"l":4.22,"c":4.32,"v":23600},{"d":"2026-01-13","o":3.75,"h":4.07,"l":3.43,"c":3.97,"v":223700},{"d":"2026-01-14","o":4.03,"h":4.44,"l":3.95,"c":4.29,"v":89800},{"d":"2026-01-15","o":4.3,"h":5,"l":4.21,"c":4.55,"v":102200},{"d":"2026-01-16","o":4.57,"h":4.81,"l":4.48,"c":4.8,"v":46700},{"d":"2026-01-20","o":4.6,"h":4.76,"l":4.39,"c":4.55,"v":44100},{"d":"2026-01-21","o":4.55,"h":4.61,"l":4.28,"c":4.32,"v":29400},{"d":"2026-01-22","o":4.33,"h":4.52,"l":4.18,"c":4.21,"v":55700},{"d":"2026-01-23","o":4.41,"h":4.41,"l":4.11,"c":4.22,"v":24000},{"d":"2026-01-26","o":4.1,"h":4.22,"l":4.01,"c":4.07,"v":25000},{"d":"2026-01-27","o":4.02,"h":4.11,"l":3.93,"c":3.98,"v":39500},{"d":"2026-01-28","o":4.01,"h":4.1,"l":3.9,"c":3.97,"v":33100},{"d":"2026-01-29","o":3.93,"h":4.2,"l":3.84,"c":4.16,"v":37400},{"d":"2026-01-30","o":3.96,"h":4.1,"l":3.89,"c":3.93,"v":24200},{"d":"2026-02-02","o":3.93,"h":4.06,"l":3.78,"c":3.82,"v":34300},{"d":"2026-02-03","o":3.82,"h":3.88,"l":3.6,"c":3.67,"v":41400},{"d":"2026-02-04","o":3.65,"h":3.76,"l":3.6,"c":3.65,"v":23300},{"d":"2026-02-05","o":3.62,"h":3.64,"l":3.3,"c":3.45,"v":102400},{"d":"2026-02-06","o":3.35,"h":3.62,"l":3.35,"c":3.52,"v":52700},{"d":"2026-02-09","o":3.53,"h":3.61,"l":3.41,"c":3.5,"v":100000},{"d":"2026-02-10","o":3.47,"h":3.51,"l":3.46,"c":3.5,"v":56700},{"d":"2026-02-11","o":3.49,"h":3.49,"l":3.27,"c":3.45,"v":66000},{"d":"2026-02-12","o":3.43,"h":3.44,"l":3.36,"c":3.4,"v":19100},{"d":"2026-02-13","o":3.35,"h":3.49,"l":3.35,"c":3.39,"v":35200},{"d":"2026-02-17","o":3.4,"h":3.4,"l":3.15,"c":3.27,"v":60900},{"d":"2026-02-18","o":3.26,"h":3.29,"l":3.13,"c":3.17,"v":58000},{"d":"2026-02-19","o":3.09,"h":3.2,"l":2.97,"c":3,"v":105100},{"d":"2026-02-20","o":3,"h":3.01,"l":2.89,"c":2.96,"v":73800},{"d":"2026-02-23","o":3.01,"h":3.01,"l":2.74,"c":2.85,"v":82000},{"d":"2026-02-24","o":2.82,"h":3.01,"l":2.82,"c":2.95,"v":54300},{"d":"2026-02-25","o":2.95,"h":3.03,"l":2.87,"c":2.97,"v":62900},{"d":"2026-02-26","o":2.92,"h":3.07,"l":2.87,"c":3,"v":57900},{"d":"2026-02-27","o":2.99,"h":3.04,"l":2.93,"c":2.99,"v":30400},{"d":"2026-03-02","o":2.9,"h":3.08,"l":2.9,"c":3.02,"v":40300},{"d":"2026-03-03","o":3,"h":3.1,"l":2.94,"c":3.09,"v":21100},{"d":"2026-03-04","o":3.04,"h":3.16,"l":3.04,"c":3.13,"v":77200},{"d":"2026-03-05","o":3.09,"h":3.18,"l":3.09,"c":3.18,"v":49800},{"d":"2026-03-06","o":3.15,"h":3.24,"l":3.11,"c":3.24,"v":139900},{"d":"2026-03-09","o":3.14,"h":3.24,"l":3.08,"c":3.23,"v":60400},{"d":"2026-03-10","o":3.24,"h":3.24,"l":3.1,"c":3.19,"v":46500},{"d":"2026-03-11","o":3.26,"h":3.26,"l":3.07,"c":3.24,"v":56800},{"d":"2026-03-12","o":3.23,"h":3.23,"l":3.08,"c":3.16,"v":17700},{"d":"2026-03-13","o":3.23,"h":3.23,"l":3.05,"c":3.14,"v":25200},{"d":"2026-03-16","o":3.19,"h":3.19,"l":2.99,"c":3.08,"v":12000},{"d":"2026-03-17","o":3.11,"h":3.24,"l":3.11,"c":3.23,"v":20800},{"d":"2026-03-18","o":3.21,"h":3.21,"l":3,"c":3.14,"v":28000},{"d":"2026-03-19","o":3.11,"h":3.12,"l":2.96,"c":3.02,"v":23100},{"d":"2026-03-20","o":2.94,"h":2.97,"l":2.82,"c":2.97,"v":55600},{"d":"2026-03-23","o":3.02,"h":3.06,"l":2.93,"c":3.02,"v":45300},{"d":"2026-03-24","o":3.03,"h":3.05,"l":2.87,"c":2.92,"v":53700},{"d":"2026-03-25","o":2.93,"h":2.98,"l":2.83,"c":2.85,"v":25700},{"d":"2026-03-26","o":2.87,"h":2.91,"l":2.76,"c":2.76,"v":11000},{"d":"2026-03-27","o":2.78,"h":2.87,"l":2.71,"c":2.86,"v":21100},{"d":"2026-03-30","o":2.86,"h":2.98,"l":2.72,"c":2.89,"v":5300},{"d":"2026-03-31","o":2.75,"h":2.86,"l":2.65,"c":2.74,"v":51074},{"d":"2026-04-01","o":2.79,"h":2.75,"l":2.63,"c":2.67,"v":24045},{"d":"2026-04-02","o":2.6,"h":2.65,"l":2.58,"c":2.59,"v":19442},{"d":"2026-04-06","o":2.57,"h":2.65,"l":2.55,"c":2.59,"v":31621},{"d":"2026-04-07","o":2.54,"h":2.64,"l":2.5,"c":2.59,"v":21574},{"d":"2026-04-08","o":2.61,"h":2.69,"l":2.61,"c":2.64,"v":20659},{"d":"2026-04-09","o":2.67,"h":2.73,"l":2.66,"c":2.72,"v":12981},{"d":"2026-04-10","o":2.76,"h":2.85,"l":2.73,"c":2.8,"v":16534},{"d":"2026-04-13","o":2.76,"h":2.86,"l":2.68,"c":2.84,"v":39754},{"d":"2026-04-14","o":2.84,"h":2.88,"l":2.65,"c":2.88,"v":13266},{"d":"2026-04-15","o":2.84,"h":2.97,"l":2.82,"c":2.94,"v":49154},{"d":"2026-04-16","o":2.91,"h":2.97,"l":2.88,"c":2.97,"v":14484},{"d":"2026-04-17","o":2.93,"h":3.09,"l":2.88,"c":3.06,"v":47105},{"d":"2026-04-20","o":3.04,"h":3.21,"l":3.06,"c":3.21,"v":31307},{"d":"2026-04-21","o":3.17,"h":3.2,"l":3.15,"c":3.2,"v":8849},{"d":"2026-04-22","o":3.18,"h":3.19,"l":3.04,"c":3.1,"v":37622},{"d":"2026-04-23","o":3.04,"h":3.1,"l":2.98,"c":3.02,"v":5133},{"d":"2026-04-24","o":2.97,"h":3.12,"l":2.92,"c":2.95,"v":13111},{"d":"2026-04-27","o":2.94,"h":3.02,"l":2.94,"c":2.97,"v":10791},{"d":"2026-04-28","o":2.98,"h":3,"l":2.95,"c":3,"v":1947},{"d":"2026-04-29","o":3.1,"h":3.1,"l":2.82,"c":2.91,"v":13352},{"d":"2026-04-30","o":2.9,"h":2.91,"l":2.85,"c":2.91,"v":23506},{"d":"2026-05-01","o":2.87,"h":2.97,"l":2.84,"c":2.97,"v":8364},{"d":"2026-05-04","o":3,"h":3,"l":2.85,"c":2.93,"v":36442},{"d":"2026-05-05","o":2.92,"h":2.94,"l":2.86,"c":2.94,"v":15810},{"d":"2026-05-06","o":2.99,"h":3.01,"l":2.98,"c":3,"v":15977},{"d":"2026-05-07","o":3.09,"h":3.12,"l":3.01,"c":3.11,"v":17273},{"d":"2026-05-08","o":3.09,"h":3.12,"l":3.01,"c":3.08,"v":18561},{"d":"2026-05-11","o":3.06,"h":3.12,"l":2.97,"c":3.04,"v":29985},{"d":"2026-05-12","o":2.95,"h":3.04,"l":2.66,"c":2.95,"v":30155},{"d":"2026-05-13","o":2.98,"h":3,"l":2.95,"c":2.99,"v":19325},{"d":"2026-05-14","o":2.88,"h":2.98,"l":2.88,"c":2.95,"v":14266},{"d":"2026-05-15","o":2.95,"h":2.95,"l":2.85,"c":2.89,"v":12149},{"d":"2026-05-18","o":2.91,"h":2.9,"l":2.85,"c":2.89,"v":10850},{"d":"2026-05-19","o":2.89,"h":2.92,"l":2.8,"c":2.92,"v":19800}]